1580804100000|2020-02-04 08:15:00|8196.46|8196.46|8200.84|8200.84|8206.18|8206.18|8195.33|8195.33|0
1580804400000|2020-02-04 08:20:00|8201.44|8201.44|8209.06|8209.06|8213.4|8213.4|8193.01|8193.01|0
1580804700000|2020-02-04 08:25:00|8209.87|8209.87|8229.59|8229.59|8230.79|8230.79|8205.08|8205.08|0
1580805000000|2020-02-04 08:30:00|8223.63|8223.63|8221.72|8221.72|8232.11|8232.11|8221.65|8221.65|0
1580805300000|2020-02-04 08:35:00|8220.92|8220.92|8215.54|8215.54|8230.51|8230.51|8209.74|8209.74|0
1580805600000|2020-02-04 08:40:00|8214.74|8214.74|8226.3|8226.3|8228.83|8228.83|8214.14|8214.14|0
1580805900000|2020-02-04 08:45:00|8225.7|8225.7|8230.58|8230.58|8234.33|8234.33|8225.4|8225.4|0
1580806200000|2020-02-04 08:50:00|8229.58|8229.58|8232.49|8232.49|8240.9|8240.9|8229.58|8229.58|0
1580806500000|2020-02-04 08:55:00|8232.29|8232.29|8230.66|8230.66|8236.33|8236.33|8229.16|8229.16|0
1580806800000|2020-02-04 09:00:00|8231.66|8231.66|8235.65|8235.65|8236.65|8236.65|8227.99|8227.99|0
1580807100000|2020-02-04 09:05:00|8237.14|8237.14|8227|8227|8238.14|8238.14|8225.27|8225.27|0
1580807400000|2020-02-04 09:10:00|8227.2|8227.2|8219.9|8219.9|8228|8228|8219.77|8219.77|0
1580807700000|2020-02-04 09:15:00|8220.9|8220.9|8220.51|8220.51|8224.62|8224.62|8220.31|8220.31|0
1580808000000|2020-02-04 09:20:00|8218.51|8218.51|8221.28|8221.28|8223.77|8223.77|8218.51|8218.51|0
1580808300000|2020-02-04 09:25:00|8220.28|8220.28|8208.28|8208.28|8221.77|8221.77|8207.66|8207.66|0
1580808600000|2020-02-04 09:30:00|8207.78|8207.78|8189.05|8189.05|8207.78|8207.78|8187|8187|0
1580808900000|2020-02-04 09:35:00|8190.54|8190.54|8188.53|8188.53|8191.14|8191.14|8182.47|8182.47|0
1580809200000|2020-02-04 09:40:00|8188.23|8188.23|8173.74|8173.74|8188.23|8188.23|8168.74|8168.74|0
1580809500000|2020-02-04 09:45:00|8173.14|8173.14|8189.99|8189.99|8190.2|8190.2|8173.14|8173.14|0
1580809800000|2020-02-04 09:50:00|8189.79|8189.79|8182.54|8182.54|8189.79|8189.79|8172.78|8172.78|0
1580810100000|2020-02-04 09:55:00|8183.34|8183.34|8183.99|8183.99|8186.22|8186.22|8182.9|8182.9|0
1580810400000|2020-02-04 10:00:00|8183.49|8183.49|8176.8|8176.8|8187.83|8187.83|8172.44|8172.44|0
1580810700000|2020-02-04 10:05:00|8176.2|8176.2|8171.61|8171.61|8177|8177|8171.61|8171.61|0
1580811000000|2020-02-04 10:10:00|8171.11|8171.11|8167.48|8167.48|8171.28|8171.28|8165.86|8165.86|0
1580811300000|2020-02-04 10:15:00|8165.99|8165.99|8163.67|8163.67|8165.99|8165.99|8161.17|8161.17|0
1580811600000|2020-02-04 10:20:00|8164.07|8164.07|8162.84|8162.84|8165.84|8165.84|8158.63|8158.63|0
1580811900000|2020-02-04 10:25:00|8163.04|8163.04|8166.4|8166.4|8173.3|8173.3|8163.04|8163.04|0
1580812200000|2020-02-04 10:30:00|8167.8|8167.8|8168.59|8168.59|8169.4|8169.4|8164.13|8164.13|0
1580812500000|2020-02-04 10:35:00|8168.19|8168.19|8169.42|8169.42|8169.88|8169.88|8164.28|8164.28|0
1580812800000|2020-02-04 10:40:00|8169.82|8169.82|8181.81|8181.81|8181.81|8181.81|8167.77|8167.77|0
1580813100000|2020-02-04 10:45:00|8182.41|8182.41|8164.84|8164.84|8183.14|8183.14|8164.84|8164.84|0
1580813400000|2020-02-04 10:50:00|8164.64|8164.64|8174.58|8174.58|8178.5|8178.5|8160.43|8160.43|0
1580813700000|2020-02-04 10:55:00|8174.18|8174.18|8171.34|8171.34|8177.59|8177.59|8169.58|8169.58|0
1580814000000|2020-02-04 11:00:00|8172|8172|8176.28|8176.28|8177.78|8177.78|8171|8171|0
1580814300000|2020-02-04 11:05:00|8175.38|8175.38|8186.69|8186.69|8186.69|8186.69|8173.29|8173.29|0
1580814600000|2020-02-04 11:10:00|8186.49|8186.49|8193.65|8193.65|8196.48|8196.48|8186.49|8186.49|0
1580814900000|2020-02-04 11:15:00|8193.85|8193.85|8187.32|8187.32|8199.24|8199.24|8185.83|8185.83|0
1580815200000|2020-02-04 11:20:00|8187.74|8187.74|8188.17|8188.17|8190.27|8190.27|8185.59|8185.59|0
1580815500000|2020-02-04 11:25:00|8187.17|8187.17|8185.15|8185.15|8189.89|8189.89|8175.6|8175.6|0
1580815800000|2020-02-04 11:30:00|8183.66|8183.66|8190.19|8190.19|8190.19|8190.19|8179.93|8179.93|0
1580816100000|2020-02-04 11:35:00|8191.09|8191.09|8189.31|8189.31|8191.59|8191.59|8185.59|8185.59|0
1580816400000|2020-02-04 11:40:00|8186.32|8186.32|8195.57|8195.57|8195.57|8195.57|8186.02|8186.02|0
1580816700000|2020-02-04 11:45:00|8195.17|8195.17|8200.61|8200.61|8200.61|8200.61|8191.05|8191.05|0
1580817000000|2020-02-04 11:50:00|8201.42|8201.42|8193.35|8193.35|8203.82|8203.82|8192.85|8192.85|0
1580817300000|2020-02-04 11:55:00|8192.35|8192.35|8195.28|8195.28|8196.18|8196.18|8190.39|8190.39|0
1580817600000|2020-02-04 12:00:00|8195.82|8195.82|8182.97|8182.97|8199.25|8199.25|8182.97|8182.97|0
1580817900000|2020-02-04 12:05:00|8182.77|8182.77|8174.14|8174.14|8183.92|8183.92|8173.14|8173.14|0
1580818200000|2020-02-04 12:10:00|8174.64|8174.64|8169|8169|8175.73|8175.73|8168.17|8168.17|0
1580818500000|2020-02-04 12:15:00|8169.42|8169.42|8170.78|8170.78|8175.63|8175.63|8169.42|8169.42|0
1580818800000|2020-02-04 12:20:00|8171.18|8171.18|8178.56|8178.56|8180.18|8180.18|8170.38|8170.38|0
1580819100000|2020-02-04 12:25:00|8177.96|8177.96|8184.03|8184.03|8185.73|8185.73|8176.52|8176.52|0
1580819400000|2020-02-04 12:30:00|8184.43|8184.43|8173.35|8173.35|8185.47|8185.47|8166.14|8166.14|0
1580819700000|2020-02-04 12:35:00|8173.77|8173.77|8171.81|8171.81|8178.14|8178.14|8165.95|8165.95|0
1580820000000|2020-02-04 12:40:00|8172.21|8172.21|8169.1|8169.1|8172.21|8172.21|8165.15|8165.15|0
1580820300000|2020-02-04 12:45:00|8169.5|8169.5|8168.61|8168.61|8170.26|8170.26|8163.99|8163.99|0
1580820600000|2020-02-04 12:50:00|8169.62|8169.62|8163.25|8163.25|8170.62|8170.62|8163.25|8163.25|0
1580820900000|2020-02-04 12:55:00|8163.68|8163.68|8175.17|8175.17|8175.17|8175.17|8163.08|8163.08|0
1580821200000|2020-02-04 13:00:00|8173.97|8173.97|8161.15|8161.15|8173.97|8173.97|8157.89|8157.89|0
1580821500000|2020-02-04 13:05:00|8159.66|8159.66|8159.73|8159.73|8161.47|8161.47|8157.34|8157.34|0
1580821800000|2020-02-04 13:10:00|8159.93|8159.93|8146.89|8146.89|8160.13|8160.13|8146.89|8146.89|0
1580822100000|2020-02-04 13:15:00|8146.47|8146.47|8144.47|8144.47|8147.32|8147.32|8140.84|8140.84|0
1580822400000|2020-02-04 13:20:00|8145.27|8145.27|8132.57|8132.57|8147.07|8147.07|8132.57|8132.57|0
1580822700000|2020-02-04 13:25:00|8132.77|8132.77|8125.69|8125.69|8136.07|8136.07|8125.59|8125.59|0
1580823000000|2020-02-04 13:30:00|8127.13|8127.13|8109.58|8109.58|8128.65|8128.65|8106.05|8106.05|0
1580823300000|2020-02-04 13:35:00|8077.47|8077.47|8103.96|8103.96|8103.96|8103.96|8077.47|8077.47|0
1580823600000|2020-02-04 13:40:00|8104.09|8104.09|8089.08|8089.08|8104.09|8104.09|8075.24|8075.24|0
1580823900000|2020-02-04 13:45:00|8082.2|8082.2|8076.88|8076.88|8088.76|8088.76|8069.65|8069.65|0
1580824200000|2020-02-04 13:50:00|8077.92|8077.92|8099.22|8099.22|8103.36|8103.36|8077.25|8077.25|0
1580824500000|2020-02-04 13:55:00|8099.3|8099.3|8115.39|8115.39|8115.95|8115.95|8097.94|8097.94|0
1580824800000|2020-02-04 14:00:00|8115.23|8115.23|8128.81|8128.81|8128.81|8128.81|8113.55|8113.55|0
1580825100000|2020-02-04 14:05:00|8127.31|8127.31|8126.65|8126.65|8130.81|8130.81|8123.04|8123.04|0
1580825400000|2020-02-04 14:10:00|8127.65|8127.65|8122.74|8122.74|8131|8131|8121.64|8121.64|0
1580825700000|2020-02-04 14:15:00|8122.24|8122.24|8123.39|8123.39|8125.39|8125.39|8117.44|8117.44|0
1580826000000|2020-02-04 14:20:00|8123.55|8123.55|8119.63|8119.63|8123.55|8123.55|8109.88|8109.88|0
1580826300000|2020-02-04 14:25:00|8120.06|8120.06|8135.38|8135.38|8135.38|8135.38|8116.5|8116.5|0
1580826600000|2020-02-04 14:30:00|8133.89|8133.89|8146.36|8146.36|8148.74|8148.74|8133.89|8133.89|0
1580826900000|2020-02-04 14:35:00|8147.25|8147.25|8141.94|8141.94|8152.34|8152.34|8137.33|8137.33|0
1580827200000|2020-02-04 14:40:00|8141.86|8141.86|8148.36|8148.36|8159.13|8159.13|8138.58|8138.58|0
1580827500000|2020-02-04 14:45:00|8148.52|8148.52|8158.54|8158.54|8160.11|8160.11|8148.52|8148.52|0
1580827800000|2020-02-04 14:50:00|8158.7|8158.7|8166.5|8166.5|8170.12|8170.12|8157.65|8157.65|0
1580828100000|2020-02-04 14:55:00|8166.07|8166.07|8162.31|8162.31|8177.93|8177.93|8162.31|8162.31|0
1580828400000|2020-02-04 15:00:00|8162.47|8162.47|8153.99|8153.99|8165.3|8165.3|8153.91|8153.91|0
1580828700000|2020-02-04 15:05:00|8154.23|8154.23|8155.24|8155.24|8163.27|8163.27|8154.23|8154.23|0
1580829000000|2020-02-04 15:10:00|8156.73|8156.73|8158.32|8158.32|8159.29|8159.29|8151.77|8151.77|0
1580829300000|2020-02-04 15:15:00|8157.68|8157.68|8147.62|8147.62|8157.68|8157.68|8146.77|8146.77|0
1580829600000|2020-02-04 15:20:00|8146.12|8146.12|8136.77|8136.77|8148.9|8148.9|8135.92|8135.92|0
1580829900000|2020-02-04 15:25:00|8136.35|8136.35|8140.25|8140.25|8144.03|8144.03|8135.5|8135.5|0
1580830200000|2020-02-04 15:30:00|8140.89|8140.89|8132.78|8132.78|8141.37|8141.37|8127.87|8127.87|0
1580830500000|2020-02-04 15:35:00|8133.42|8133.42|8139.61|8139.61|8145.81|8145.81|8133.42|8133.42|0
1580830800000|2020-02-04 15:40:00|8140.73|8140.73|8145.99|8145.99|8147.84|8147.84|8140.49|8140.49|0
1580831100000|2020-02-04 15:45:00|8145.83|8145.83|8141.98|8141.98|8149.2|8149.2|8141.98|8141.98|0
1580831400000|2020-02-04 15:50:00|8141.71|8141.71|8145.58|8145.58|8150.06|8150.06|8141.45|8141.45|0
1580831700000|2020-02-04 15:55:00|8146.06|8146.06|8149.66|8149.66|8152.1|8152.1|8146.06|8146.06|0
1580832000000|2020-02-04 16:00:00|8148.14|8148.14|8160.55|8160.55|8160.55|8160.55|8146.54|8146.54|0
1580832300000|2020-02-04 16:05:00|8160.75|8160.75|8170.57|8170.57|8174.37|8174.37|8160.33|8160.33|0
1580832600000|2020-02-04 16:10:00|8169.76|8169.76|8173.72|8173.72|8180.71|8180.71|8168.86|8168.86|0
1580832900000|2020-02-04 16:15:00|8173.92|8173.92|8182.97|8182.97|8186.6|8186.6|8173.92|8173.92|0
1580833200000|2020-02-04 16:20:00|8183.17|8183.17|8175.94|8175.94|8183.17|8183.17|8173.32|8173.32|0
1580833500000|2020-02-04 16:25:00|8176.74|8176.74|8160.53|8160.53|8177|8177|8160.53|8160.53|0
1580890500000|2020-02-05 08:15:00|8145.74|8145.74|8139.55|8139.55|8145.74|8145.74|8139.02|8139.02|0
1580890800000|2020-02-05 08:20:00|8139.63|8139.63|8160.57|8160.57|8160.57|8160.57|8139.63|8139.63|0
1580891100000|2020-02-05 08:25:00|8153.11|8153.11|8167.3|8167.3|8167.3|8167.3|8149.84|8149.84|0
1580891400000|2020-02-05 08:30:00|8168.9|8168.9|8180.14|8180.14|8180.14|8180.14|8166.22|8166.22|0
1580891700000|2020-02-05 08:35:00|8181.63|8181.63|8185.41|8185.41|8185.61|8185.61|8165.61|8165.61|0
1580892000000|2020-02-05 08:40:00|8180.94|8180.94|8177.39|8177.39|8183.32|8183.32|8175.86|8175.86|0
1580892300000|2020-02-05 08:45:00|8176.72|8176.72|8192.53|8192.53|8194.92|8194.92|8176.72|8176.72|0
1580892600000|2020-02-05 08:50:00|8192.13|8192.13|8198.68|8198.68|8200.45|8200.45|8191.89|8191.89|0
1580892900000|2020-02-05 08:55:00|8197.4|8197.4|8204.13|8204.13|8204.13|8204.13|8197.4|8197.4|0
1580893200000|2020-02-05 09:00:00|8204.39|8204.39|8211.26|8211.26|8211.26|8211.26|8202.9|8202.9|0
1580893500000|2020-02-05 09:05:00|8211.86|8211.86|8220.07|8220.07|8220.79|8220.79|8210.26|8210.26|0
1580893800000|2020-02-05 09:10:00|8220.57|8220.57|8215.45|8215.45|8226.54|8226.54|8215.45|8215.45|0
1580894100000|2020-02-05 09:15:00|8215.28|8215.28|8227.35|8227.35|8227.35|8227.35|8209.7|8209.7|0
1580894400000|2020-02-05 09:20:00|8228.85|8228.85|8222.8|8222.8|8229.35|8229.35|8218.03|8218.03|0
1580894700000|2020-02-05 09:25:00|8222.72|8222.72|8217.36|8217.36|8226.07|8226.07|8214.07|8214.07|0
1580895000000|2020-02-05 09:30:00|8216.51|8216.51|8218.57|8218.57|8218.57|8218.57|8208.8|8208.8|0
1580895300000|2020-02-05 09:35:00|8218.81|8218.81|8222|8222|8223.52|8223.52|8217.78|8217.78|0
1580895600000|2020-02-05 09:40:00|8222.42|8222.42|8226.83|8226.83|8228.91|8228.91|8222.42|8222.42|0
1580895900000|2020-02-05 09:45:00|8225.34|8225.34|8223.6|8223.6|8225.34|8225.34|8219.12|8219.12|0
1580896200000|2020-02-05 09:50:00|8223.36|8223.36|8214.26|8214.26|8226.05|8226.05|8211.08|8211.08|0
1580896500000|2020-02-05 09:55:00|8214.18|8214.18|8219.09|8219.09|8222.04|8222.04|8214.18|8214.18|0
1580896800000|2020-02-05 10:00:00|8219.17|8219.17|8216.64|8216.64|8220.58|8220.58|8215.2|8215.2|0
1580897100000|2020-02-05 10:05:00|8216.4|8216.4|8214.94|8214.94|8219.49|8219.49|8212.45|8212.45|0
1580897400000|2020-02-05 10:10:00|8214.44|8214.44|8223.85|8223.85|8225.34|8225.34|8214.31|8214.31|0
1580897700000|2020-02-05 10:15:00|8222.36|8222.36|8230|8230|8231.78|8231.78|8218.02|8218.02|0
1580898000000|2020-02-05 10:20:00|8231.49|8231.49|8226.91|8226.91|8231.81|8231.81|8226.51|8226.51|0
1580898300000|2020-02-05 10:25:00|8227.39|8227.39|8224.61|8224.61|8228.9|8228.9|8224.45|8224.45|0
1580898600000|2020-02-05 10:30:00|8224.29|8224.29|8223.72|8223.72|8226.37|8226.37|8220.24|8220.24|0
1580898900000|2020-02-05 10:35:00|8222.84|8222.84|8224.58|8224.58|8227.64|8227.64|8222.12|8222.12|0
1580899200000|2020-02-05 10:40:00|8221.59|8221.59|8225.01|8225.01|8227.54|8227.54|8221.59|8221.59|0
1580899500000|2020-02-05 10:45:00|8224.93|8224.93|8221.92|8221.92|8225.67|8225.67|8221.68|8221.68|0
1580899800000|2020-02-05 10:50:00|8223.42|8223.42|8223.1|8223.1|8224.74|8224.74|8221.9|8221.9|0
1580900100000|2020-02-05 10:55:00|8222.94|8222.94|8220.33|8220.33|8224.51|8224.51|8220.33|8220.33|0
1580900400000|2020-02-05 11:00:00|8220.09|8220.09|8219.41|8219.41|8223.45|8223.45|8214.36|8214.36|0
1580900700000|2020-02-05 11:05:00|8220.91|8220.91|8231.82|8231.82|8231.82|8231.82|8220.91|8220.91|0
1580901000000|2020-02-05 11:10:00|8233.42|8233.42|8222.34|8222.34|8235.71|8235.71|8222.34|8222.34|0
1580901300000|2020-02-05 11:15:00|8221.7|8221.7|8222.36|8222.36|8223.14|8223.14|8218.12|8218.12|0
1580901600000|2020-02-05 11:20:00|8222.04|8222.04|8219.17|8219.17|8222.04|8222.04|8216.45|8216.45|0
1580901900000|2020-02-05 11:25:00|8218.67|8218.67|8220.53|8220.53|8221.15|8221.15|8214.25|8214.25|0
1580902200000|2020-02-05 11:30:00|8220.96|8220.96|8219.6|8219.6|8221.44|8221.44|8218.27|8218.27|0
1580902500000|2020-02-05 11:35:00|8219.76|8219.76|8198.81|8198.81|8219.76|8219.76|8198.15|8198.15|0
1580902800000|2020-02-05 11:40:00|8199.08|8199.08|8198.48|8198.48|8199.93|8199.93|8188.57|8188.57|0
1580903100000|2020-02-05 11:45:00|8197.12|8197.12|8204.5|8204.5|8204.5|8204.5|8195.12|8195.12|0
1580903400000|2020-02-05 11:50:00|8204|8204|8210.41|8210.41|8211.78|8211.78|8204|8204|0
1580903700000|2020-02-05 11:55:00|8208.92|8208.92|8193.18|8193.18|8208.92|8208.92|8193.18|8193.18|0
1580904000000|2020-02-05 12:00:00|8188.71|8188.71|8197.04|8197.04|8201.92|8201.92|8187.34|8187.34|0
1580904300000|2020-02-05 12:05:00|8197.12|8197.12|8189.16|8189.16|8197.12|8197.12|8187.61|8187.61|0
1580904600000|2020-02-05 12:10:00|8192.15|8192.15|8184.27|8184.27|8193.13|8193.13|8183.61|8183.61|0
1580904900000|2020-02-05 12:15:00|8182.78|8182.78|8185.27|8185.27|8185.27|8185.27|8177.97|8177.97|0
1580905200000|2020-02-05 12:20:00|8185.83|8185.83|8190.11|8190.11|8190.11|8190.11|8185.03|8185.03|0
1580905500000|2020-02-05 12:25:00|8190.43|8190.43|8193.82|8193.82|8196.99|8196.99|8189.87|8189.87|0
1580905800000|2020-02-05 12:30:00|8193.58|8193.58|8201.17|8201.17|8201.89|8201.89|8193.42|8193.42|0
1580906100000|2020-02-05 12:35:00|8201.71|8201.71|8202.59|8202.59|8204.08|8204.08|8201.71|8201.71|0
1580906400000|2020-02-05 12:40:00|8203.87|8203.87|8208.04|8208.04|8208.82|8208.82|8202.11|8202.11|0
1580906700000|2020-02-05 12:45:00|8207.9|8207.9|8207.28|8207.28|8214.79|8214.79|8206.14|8206.14|0
1580907000000|2020-02-05 12:50:00|8207.44|8207.44|8206.82|8206.82|8211.6|8211.6|8206.4|8206.4|0
1580907300000|2020-02-05 12:55:00|8206.5|8206.5|8212.66|8212.66|8212.66|8212.66|8205.17|8205.17|0
1580907600000|2020-02-05 13:00:00|8212.82|8212.82|8220.37|8220.37|8220.93|8220.93|8212.82|8212.82|0
1580907900000|2020-02-05 13:05:00|8220.21|8220.21|8218.54|8218.54|8226.95|8226.95|8217.58|8217.58|0
1580908200000|2020-02-05 13:10:00|8218.14|8218.14|8220.79|8220.79|8221.88|8221.88|8216.46|8216.46|0
1580908500000|2020-02-05 13:15:00|8224.18|8224.18|8219.59|8219.59|8229.66|8229.66|8217.34|8217.34|0
1580908800000|2020-02-05 13:20:00|8220.31|8220.31|8220.89|8220.89|8225.36|8225.36|8218.78|8218.78|0
1580909100000|2020-02-05 13:25:00|8220.81|8220.81|8211.64|8211.64|8221.88|8221.88|8211.64|8211.64|0
1580909400000|2020-02-05 13:30:00|8213.13|8213.13|8212.14|8212.14|8214.17|8214.17|8202.82|8202.82|0
1580909700000|2020-02-05 13:35:00|8212.79|8212.79|8209.59|8209.59|8212.84|8212.84|8208.87|8208.87|0
1580910000000|2020-02-05 13:40:00|8209.46|8209.46|8208.37|8208.37|8210.07|8210.07|8205.28|8205.28|0
1580910300000|2020-02-05 13:45:00|8209.01|8209.01|8235.11|8235.11|8235.54|8235.54|8207.78|8207.78|0
1580910600000|2020-02-05 13:50:00|8235.03|8235.03|8227.75|8227.75|8236.68|8236.68|8226.24|8226.24|0
1580910900000|2020-02-05 13:55:00|8228.31|8228.31|8223.32|8223.32|8228.66|8228.66|8222.52|8222.52|0
1580911200000|2020-02-05 14:00:00|8224.81|8224.81|8228.54|8228.54|8229.69|8229.69|8224.81|8224.81|0
1580911500000|2020-02-05 14:05:00|8230.03|8230.03|8226.89|8226.89|8232.05|8232.05|8226.89|8226.89|0
1580911800000|2020-02-05 14:10:00|8226.39|8226.39|8234.15|8234.15|8234.15|8234.15|8226.33|8226.33|0
1580912100000|2020-02-05 14:15:00|8234.57|8234.57|8238.97|8238.97|8243.28|8243.28|8234.57|8234.57|0
1580912400000|2020-02-05 14:20:00|8238.89|8238.89|8236.98|8236.98|8238.89|8238.89|8230.57|8230.57|0
1580912700000|2020-02-05 14:25:00|8237.4|8237.4|8245.13|8245.13|8245.56|8245.56|8232.02|8232.02|0
1580913000000|2020-02-05 14:30:00|8242.15|8242.15|8237.94|8237.94|8245.58|8245.58|8234.83|8234.83|0
1580913300000|2020-02-05 14:35:00|8236.44|8236.44|8228.47|8228.47|8236.89|8236.89|8223.76|8223.76|0
1580913600000|2020-02-05 14:40:00|8228.31|8228.31|8233.42|8233.42|8233.42|8233.42|8227.99|8227.99|0
1580913900000|2020-02-05 14:45:00|8234.06|8234.06|8225.3|8225.3|8234.06|8234.06|8224.55|8224.55|0
1580914200000|2020-02-05 14:50:00|8224.8|8224.8|8225.69|8225.69|8233.18|8233.18|8221.3|8221.3|0
1580914500000|2020-02-05 14:55:00|8224.84|8224.84|8228.41|8228.41|8229.29|8229.29|8224.84|8224.84|0
1580914800000|2020-02-05 15:00:00|8225.43|8225.43|8233.65|8233.65|8242.63|8242.63|8225.43|8225.43|0
1580915100000|2020-02-05 15:05:00|8233.81|8233.81|8225.12|8225.12|8233.81|8233.81|8223.66|8223.66|0
1580915400000|2020-02-05 15:10:00|8224.48|8224.48|8225.6|8225.6|8230.07|8230.07|8223.1|8223.1|0
1580915700000|2020-02-05 15:15:00|8225.44|8225.44|8220.51|8220.51|8226.43|8226.43|8220.51|8220.51|0
1580916000000|2020-02-05 15:20:00|8220.35|8220.35|8215.86|8215.86|8220.35|8220.35|8214.29|8214.29|0
1580916300000|2020-02-05 15:25:00|8214.37|8214.37|8204.92|8204.92|8214.37|8214.37|8203.13|8203.13|0
1580916600000|2020-02-05 15:30:00|8207.9|8207.9|8207.99|8207.99|8212.79|8212.79|8206.03|8206.03|0
1580916900000|2020-02-05 15:35:00|8207.35|8207.35|8199.21|8199.21|8208.44|8208.44|8198.07|8198.07|0
1580917200000|2020-02-05 15:40:00|8200.01|8200.01|8212.29|8212.29|8212.29|8212.29|8200.01|8200.01|0
1580917500000|2020-02-05 15:45:00|8211.86|8211.86|8215.42|8215.42|8221.19|8221.19|8211.86|8211.86|0
1580917800000|2020-02-05 15:50:00|8218.4|8218.4|8218.77|8218.77|8223.61|8223.61|8217.91|8217.91|0
1580918100000|2020-02-05 15:55:00|8218.93|8218.93|8220.98|8220.98|8224.94|8224.94|8218.37|8218.37|0
1580918400000|2020-02-05 16:00:00|8219.49|8219.49|8214.64|8214.64|8219.89|8219.89|8214.64|8214.64|0
1580918700000|2020-02-05 16:05:00|8214.51|8214.51|8213.92|8213.92|8216.55|8216.55|8208.67|8208.67|0
1580919000000|2020-02-05 16:10:00|8214.16|8214.16|8215|8215|8216.23|8216.23|8213.16|8213.16|0
1580919300000|2020-02-05 16:15:00|8214.58|8214.58|8210.5|8210.5|8215.14|8215.14|8210.5|8210.5|0
1580919600000|2020-02-05 16:20:00|8211.3|8211.3|8213.24|8213.24|8215|8215|8208.63|8208.63|0
1580919900000|2020-02-05 16:25:00|8213.88|8213.88|8212.19|8212.19|8214.73|8214.73|8206.02|8206.02|0
1580976900000|2020-02-06 08:15:00|8265.35|8265.35|8255.82|8255.82|8275.63|8275.63|8250.55|8250.55|0
1580977200000|2020-02-06 08:20:00|8255.58|8255.58|8239.5|8239.5|8259.25|8259.25|8239.18|8239.18|0
1580977500000|2020-02-06 08:25:00|8239.58|8239.58|8247.65|8247.65|8251.5|8251.5|8239.58|8239.58|0
1580977800000|2020-02-06 08:30:00|8246.16|8246.16|8224.94|8224.94|8248.1|8248.1|8224.46|8224.46|0
1580978100000|2020-02-06 08:35:00|8226.43|8226.43|8240.74|8240.74|8256.04|8256.04|8217.66|8217.66|0
1580978400000|2020-02-06 08:40:00|8240.24|8240.24|8227.94|8227.94|8246.06|8246.06|8227.2|8227.2|0
1580978700000|2020-02-06 08:45:00|8229.14|8229.14|8244.43|8244.43|8247.64|8247.64|8225.94|8225.94|0
1580979000000|2020-02-06 08:50:00|8245.7|8245.7|8226.68|8226.68|8248.11|8248.11|8223.46|8223.46|0
1580979300000|2020-02-06 08:55:00|8225.48|8225.48|8208.72|8208.72|8227.31|8227.31|8208.72|8208.72|0
1580979600000|2020-02-06 09:00:00|8208.22|8208.22|8211.52|8211.52|8211.52|8211.52|8200.75|8200.75|0
1580979900000|2020-02-06 09:05:00|8211.73|8211.73|8215.69|8215.69|8219.31|8219.31|8211.32|8211.32|0
1580980200000|2020-02-06 09:10:00|8214.69|8214.69|8206.28|8206.28|8215.29|8215.29|8206.28|8206.28|0
1580980500000|2020-02-06 09:15:00|8204.78|8204.78|8194.16|8194.16|8204.78|8204.78|8194.16|8194.16|0
1580980800000|2020-02-06 09:20:00|8193.31|8193.31|8167.26|8167.26|8193.31|8193.31|8163.16|8163.16|0
1580981100000|2020-02-06 09:25:00|8167.1|8167.1|8167.43|8167.43|8171.56|8171.56|8163.81|8163.81|0
1580981400000|2020-02-06 09:30:00|8168.64|8168.64|8169.47|8169.47|8171.49|8171.49|8166.84|8166.84|0
1580981700000|2020-02-06 09:35:00|8166.89|8166.89|8168.38|8168.38|8175.49|8175.49|8161.58|8161.58|0
1580982000000|2020-02-06 09:40:00|8168.98|8168.98|8175.68|8175.68|8175.68|8175.68|8163.92|8163.92|0
1580982300000|2020-02-06 09:45:00|8175.48|8175.48|8171.81|8171.81|8175.88|8175.88|8169.89|8169.89|0
1580982600000|2020-02-06 09:50:00|8173.3|8173.3|8178.94|8178.94|8181.79|8181.79|8173.3|8173.3|0
1580982900000|2020-02-06 09:55:00|8178.54|8178.54|8179.18|8179.18|8179.18|8179.18|8173.98|8173.98|0
1580983200000|2020-02-06 10:00:00|8178.92|8178.92|8156.22|8156.22|8178.92|8178.92|8153.7|8153.7|0
1580983500000|2020-02-06 10:05:00|8154.73|8154.73|8156.36|8156.36|8160.91|8160.91|8152.62|8152.62|0
1580983800000|2020-02-06 10:10:00|8157.16|8157.16|8154.36|8154.36|8159.92|8159.92|8151.45|8151.45|0
1580984100000|2020-02-06 10:15:00|8154.16|8154.16|8152.89|8152.89|8157.05|8157.05|8152.89|8152.89|0
1580984400000|2020-02-06 10:20:00|8151.45|8151.45|8155.4|8155.4|8158.96|8158.96|8150.72|8150.72|0
1580984700000|2020-02-06 10:25:00|8156.2|8156.2|8154.9|8154.9|8157.24|8157.24|8151.35|8151.35|0
1580985000000|2020-02-06 10:30:00|8154.58|8154.58|8172.41|8172.41|8172.41|8172.41|8154.1|8154.1|0
1580985300000|2020-02-06 10:35:00|8172.81|8172.81|8177.15|8177.15|8177.15|8177.15|8169.9|8169.9|0
1580985600000|2020-02-06 10:40:00|8175.66|8175.66|8174.58|8174.58|8177.01|8177.01|8173.76|8173.76|0
1580985900000|2020-02-06 10:45:00|8173.09|8173.09|8176.77|8176.77|8177.81|8177.81|8169.1|8169.1|0
1580986200000|2020-02-06 10:50:00|8176.13|8176.13|8176.34|8176.34|8178.5|8178.5|8175.37|8175.37|0
1580986500000|2020-02-06 10:55:00|8175.77|8175.77|8165.22|8165.22|8178.35|8178.35|8165.22|8165.22|0
1580986800000|2020-02-06 11:00:00|8165.34|8165.34|8160.53|8160.53|8165.34|8165.34|8159.15|8159.15|0
1580987100000|2020-02-06 11:05:00|8162.02|8162.02|8174.92|8174.92|8175.71|8175.71|8162.02|8162.02|0
1580987400000|2020-02-06 11:10:00|8173.8|8173.8|8179.12|8179.12|8182.49|8182.49|8166.56|8166.56|0
1580987700000|2020-02-06 11:15:00|8179.68|8179.68|8177.03|8177.03|8180.43|8180.43|8176.28|8176.28|0
1580988000000|2020-02-06 11:20:00|8177.27|8177.27|8173.4|8173.4|8181|8181|8172.55|8172.55|0
1580988300000|2020-02-06 11:25:00|8174.89|8174.89|8179.15|8179.15|8179.15|8179.15|8174.46|8174.46|0
1580988600000|2020-02-06 11:30:00|8179.39|8179.39|8189.8|8189.8|8190.52|8190.52|8176.2|8176.2|0
1580988900000|2020-02-06 11:35:00|8190.36|8190.36|8205.14|8205.14|8205.7|8205.7|8190.36|8190.36|0
1580989200000|2020-02-06 11:40:00|8205.94|8205.94|8209.6|8209.6|8210|8210|8203.33|8203.33|0
1580989500000|2020-02-06 11:45:00|8203.63|8203.63|8207.86|8207.86|8211|8211|8202.98|8202.98|0
1580989800000|2020-02-06 11:50:00|8207.46|8207.46|8198.37|8198.37|8208.5|8208.5|8197.82|8197.82|0
1580990100000|2020-02-06 11:55:00|8198.79|8198.79|8207.24|8207.24|8208.51|8208.51|8198.79|8198.79|0
1580990400000|2020-02-06 12:00:00|8208.31|8208.31|8205.45|8205.45|8212.04|8212.04|8204.81|8204.81|0
1580990700000|2020-02-06 12:05:00|8205.85|8205.85|8202.31|8202.31|8206.25|8206.25|8200.49|8200.49|0
1580991000000|2020-02-06 12:10:00|8202.82|8202.82|8201.86|8201.86|8203.92|8203.92|8200.93|8200.93|0
1580991300000|2020-02-06 12:15:00|8202.91|8202.91|8200.45|8200.45|8204.4|8204.4|8198.16|8198.16|0
1580991600000|2020-02-06 12:20:00|8201.95|8201.95|8207.46|8207.46|8211.9|8211.9|8201.95|8201.95|0
1580991900000|2020-02-06 12:25:00|8207.38|8207.38|8209.67|8209.67|8210.23|8210.23|8204.28|8204.28|0
1580992200000|2020-02-06 12:30:00|8209.51|8209.51|8193.48|8193.48|8209.67|8209.67|8192.84|8192.84|0
1580992500000|2020-02-06 12:35:00|8193.08|8193.08|8194.46|8194.46|8197.81|8197.81|8192.78|8192.78|0
1580992800000|2020-02-06 12:40:00|8194.3|8194.3|8194.95|8194.95|8195.6|8195.6|8191.61|8191.61|0
1580993100000|2020-02-06 12:45:00|8197.16|8197.16|8196.06|8196.06|8197.77|8197.77|8195.64|8195.64|0
1580993400000|2020-02-06 12:50:00|8193.08|8193.08|8187.92|8187.92|8193.9|8193.9|8187.04|8187.04|0
1580993700000|2020-02-06 12:55:00|8187.6|8187.6|8193.18|8193.18|8193.5|8193.5|8186.08|8186.08|0
1580994000000|2020-02-06 13:00:00|8193.34|8193.34|8186.94|8186.94|8193.42|8193.42|8185.53|8185.53|0
1580994300000|2020-02-06 13:05:00|8187.07|8187.07|8196.35|8196.35|8196.35|8196.35|8187.07|8187.07|0
1580994600000|2020-02-06 13:10:00|8196.88|8196.88|8193.44|8193.44|8196.88|8196.88|8193.44|8193.44|0
1580994900000|2020-02-06 13:15:00|8193.04|8193.04|8188.08|8188.08|8193.04|8193.04|8182.94|8182.94|0
1580995200000|2020-02-06 13:20:00|8189.92|8189.92|8194.86|8194.86|8195.02|8195.02|8189.92|8189.92|0
1580995500000|2020-02-06 13:25:00|8194.94|8194.94|8192.23|8192.23|8194.94|8194.94|8192.23|8192.23|0
1580995800000|2020-02-06 13:30:00|8193.72|8193.72|8196.18|8196.18|8196.18|8196.18|8192.32|8192.32|0
1580996100000|2020-02-06 13:35:00|8193.2|8193.2|8186.79|8186.79|8193.2|8193.2|8185.03|8185.03|0
1580996400000|2020-02-06 13:40:00|8187.27|8187.27|8184.93|8184.93|8189.32|8189.32|8184.85|8184.85|0
1580996700000|2020-02-06 13:45:00|8184.53|8184.53|8185.27|8185.27|8185.27|8185.27|8176.71|8176.71|0
1580997000000|2020-02-06 13:50:00|8184.47|8184.47|8192.97|8192.97|8193.69|8193.69|8183.88|8183.88|0
1580997300000|2020-02-06 13:55:00|8194.09|8194.09|8191.73|8191.73|8196.93|8196.93|8191.73|8191.73|0
1580997600000|2020-02-06 14:00:00|8191.65|8191.65|8186.74|8186.74|8192.13|8192.13|8186.74|8186.74|0
1580997900000|2020-02-06 14:05:00|8185.25|8185.25|8186.76|8186.76|8186.76|8186.76|8180.42|8180.42|0
1580998200000|2020-02-06 14:10:00|8186.36|8186.36|8189.56|8189.56|8189.77|8189.77|8186.36|8186.36|0
1580998500000|2020-02-06 14:15:00|8189.99|8189.99|8174.19|8174.19|8189.99|8189.99|8174.19|8174.19|0
1580998800000|2020-02-06 14:20:00|8175.07|8175.07|8172.99|8172.99|8176.06|8176.06|8172.51|8172.51|0
1580999100000|2020-02-06 14:25:00|8171.99|8171.99|8168.62|8168.62|8174.58|8174.58|8168.62|8168.62|0
1580999400000|2020-02-06 14:30:00|8167.13|8167.13|8165.46|8165.46|8168.62|8168.62|8158.23|8158.23|0
1580999700000|2020-02-06 14:35:00|8164.58|8164.58|8163.54|8163.54|8166.04|8166.04|8161.57|8161.57|0
1581000000000|2020-02-06 14:40:00|8163.27|8163.27|8158.72|8158.72|8163.27|8163.27|8154.86|8154.86|0
1581000300000|2020-02-06 14:45:00|8159.13|8159.13|8174.1|8174.1|8174.5|8174.5|8157.84|8157.84|0
1581000600000|2020-02-06 14:50:00|8173.62|8173.62|8187.47|8187.47|8193.44|8193.44|8173.62|8173.62|0
1581000900000|2020-02-06 14:55:00|8186.47|8186.47|8181.97|8181.97|8190.15|8190.15|8175.47|8175.47|0
1581001200000|2020-02-06 15:00:00|8183.46|8183.46|8176.2|8176.2|8183.46|8183.46|8172.69|8172.69|0
1581001500000|2020-02-06 15:05:00|8175.16|8175.16|8189.15|8189.15|8189.15|8189.15|8175.16|8175.16|0
1581001800000|2020-02-06 15:10:00|8190.83|8190.83|8203.53|8203.53|8204.57|8204.57|8190.7|8190.7|0
1581002100000|2020-02-06 15:15:00|8203.45|8203.45|8204.59|8204.59|8209.13|8209.13|8202.22|8202.22|0
1581002400000|2020-02-06 15:20:00|8204.83|8204.83|8211.96|8211.96|8213.43|8213.43|8204.81|8204.81|0
1581002700000|2020-02-06 15:25:00|8211.48|8211.48|8218.37|8218.37|8218.53|8218.53|8209.72|8209.72|0
1581003000000|2020-02-06 15:30:00|8217.87|8217.87|8209.24|8209.24|8217.87|8217.87|8208.04|8208.04|0
1581003300000|2020-02-06 15:35:00|8209.16|8209.16|8209.04|8209.04|8212.73|8212.73|8207.69|8207.69|0
1581003600000|2020-02-06 15:40:00|8209.52|8209.52|8207.2|8207.2|8212.18|8212.18|8207.2|8207.2|0
1581003900000|2020-02-06 15:45:00|8207.84|8207.84|8222.26|8222.26|8222.95|8222.95|8207.84|8207.84|0
1581004200000|2020-02-06 15:50:00|8222.76|8222.76|8217.15|8217.15|8223.85|8223.85|8217.15|8217.15|0
1581004500000|2020-02-06 15:55:00|8218.64|8218.64|8223.66|8223.66|8224.64|8224.64|8218.64|8218.64|0
1581004800000|2020-02-06 16:00:00|8222.17|8222.17|8220.83|8220.83|8224.58|8224.58|8220.35|8220.35|0
1581005100000|2020-02-06 16:05:00|8220.99|8220.99|8231.88|8231.88|8231.88|8231.88|8220.75|8220.75|0
1581005400000|2020-02-06 16:10:00|8232.04|8232.04|8232.62|8232.62|8236.16|8236.16|8231.4|8231.4|0
1581005700000|2020-02-06 16:15:00|8232.75|8232.75|8228.25|8228.25|8234.33|8234.33|8227|8227|0
1581006000000|2020-02-06 16:20:00|8228.17|8228.17|8230.44|8230.44|8234.78|8234.78|8226.94|8226.94|0
1581006300000|2020-02-06 16:25:00|8230.28|8230.28|8229.33|8229.33|8234.97|8234.97|8226.86|8226.86|0
1581063300000|2020-02-07 08:15:00|8211.68|8211.68|8207.53|8207.53|8211.68|8211.68|8202.46|8202.46|0
1581063600000|2020-02-07 08:20:00|8209.02|8209.02|8193.58|8193.58|8209.74|8209.74|8193.34|8193.34|0
1581063900000|2020-02-07 08:25:00|8193.34|8193.34|8208.84|8208.84|8213.84|8213.84|8192.94|8192.94|0
1581064200000|2020-02-07 08:30:00|8207.56|8207.56|8218.54|8218.54|8219.99|8219.99|8204.56|8204.56|0
1581064500000|2020-02-07 08:35:00|8217.58|8217.58|8217.87|8217.87|8220.96|8220.96|8214.37|8214.37|0
1581064800000|2020-02-07 08:40:00|8219.36|8219.36|8214.69|8214.69|8219.41|8219.41|8212.31|8212.31|0
1581065100000|2020-02-07 08:45:00|8215.41|8215.41|8211.97|8211.97|8216.66|8216.66|8210.98|8210.98|0
1581065400000|2020-02-07 08:50:00|8212.47|8212.47|8208.61|8208.61|8212.47|8212.47|8205.89|8205.89|0
1581065700000|2020-02-07 08:55:00|8208.29|8208.29|8214.14|8214.14|8214.62|8214.62|8207.89|8207.89|0
1581066000000|2020-02-07 09:00:00|8214.7|8214.7|8213.98|8213.98|8217.31|8217.31|8213.25|8213.25|0
1581066300000|2020-02-07 09:05:00|8215.47|8215.47|8209.86|8209.86|8218.78|8218.78|8209.86|8209.86|0
1581066600000|2020-02-07 09:10:00|8209.46|8209.46|8204.29|8204.29|8213.22|8213.22|8204.29|8204.29|0
1581066900000|2020-02-07 09:15:00|8203.79|8203.79|8191.37|8191.37|8204.51|8204.51|8190.73|8190.73|0
1581067200000|2020-02-07 09:20:00|8190.97|8190.97|8192.41|8192.41|8192.41|8192.41|8188.97|8188.97|0
1581067500000|2020-02-07 09:25:00|8192.91|8192.91|8193.08|8193.08|8194.19|8194.19|8188.92|8188.92|0
1581067800000|2020-02-07 09:30:00|8192.65|8192.65|8201.06|8201.06|8201.06|8201.06|8190.92|8190.92|0
1581068100000|2020-02-07 09:35:00|8199.57|8199.57|8196.19|8196.19|8201.38|8201.38|8195.55|8195.55|0
1581068400000|2020-02-07 09:40:00|8195.79|8195.79|8192.8|8192.8|8196.03|8196.03|8192.8|8192.8|0
1581068700000|2020-02-07 09:45:00|8191.66|8191.66|8182.23|8182.23|8191.74|8191.74|8180.92|8180.92|0
1581069000000|2020-02-07 09:50:00|8181.91|8181.91|8185.65|8185.65|8185.89|8185.89|8176.58|8176.58|0
1581069300000|2020-02-07 09:55:00|8184.65|8184.65|8185.76|8185.76|8188.11|8188.11|8184.15|8184.15|0
1581069600000|2020-02-07 10:00:00|8187.25|8187.25|8198.99|8198.99|8198.99|8198.99|8186.82|8186.82|0
1581069900000|2020-02-07 10:05:00|8199.15|8199.15|8202.78|8202.78|8203.85|8203.85|8198.37|8198.37|0
1581070200000|2020-02-07 10:10:00|8203.31|8203.31|8182.62|8182.62|8203.58|8203.58|8182.3|8182.3|0
1581070500000|2020-02-07 10:15:00|8183.02|8183.02|8173.97|8173.97|8183.26|8183.26|8171.04|8171.04|0
1581070800000|2020-02-07 10:20:00|8174.45|8174.45|8172.27|8172.27|8175.57|8175.57|8167.33|8167.33|0
1581071100000|2020-02-07 10:25:00|8171.77|8171.77|8165.13|8165.13|8173.26|8173.26|8164.81|8164.81|0
1581071400000|2020-02-07 10:30:00|8165.53|8165.53|8152.22|8152.22|8165.53|8165.53|8152.22|8152.22|0
1581071700000|2020-02-07 10:35:00|8150.73|8150.73|8141.56|8141.56|8151.81|8151.81|8141.06|8141.06|0
1581072000000|2020-02-07 10:40:00|8143.05|8143.05|8144.31|8144.31|8145.53|8145.53|8136.27|8136.27|0
1581072300000|2020-02-07 10:45:00|8143.59|8143.59|8132.21|8132.21|8144.23|8144.23|8129.24|8129.24|0
1581072600000|2020-02-07 10:50:00|8134.05|8134.05|8121.64|8121.64|8136.58|8136.58|8118.84|8118.84|0
1581072900000|2020-02-07 10:55:00|8120.12|8120.12|8130.41|8130.41|8134.95|8134.95|8117.98|8117.98|0
1581073200000|2020-02-07 11:00:00|8132.25|8132.25|8121.22|8121.22|8132.88|8132.88|8118.1|8118.1|0
1581073500000|2020-02-07 11:05:00|8121.3|8121.3|8126.24|8126.24|8126.67|8126.67|8114.97|8114.97|0
1581073800000|2020-02-07 11:10:00|8127.12|8127.12|8135.77|8135.77|8135.77|8135.77|8125.04|8125.04|0
1581074100000|2020-02-07 11:15:00|8135.69|8135.69|8144.1|8144.1|8144.42|8144.42|8131.89|8131.89|0
1581074400000|2020-02-07 11:20:00|8144.02|8144.02|8142.21|8142.21|8144.02|8144.02|8132.09|8132.09|0
1581074700000|2020-02-07 11:25:00|8142.69|8142.69|8126.69|8126.69|8143.18|8143.18|8126.69|8126.69|0
1581075000000|2020-02-07 11:30:00|8127.17|8127.17|8131.21|8131.21|8133.85|8133.85|8125.81|8125.81|0
1581075300000|2020-02-07 11:35:00|8131.85|8131.85|8134.02|8134.02|8135.45|8135.45|8130.39|8130.39|0
1581075600000|2020-02-07 11:40:00|8133.75|8133.75|8141.79|8141.79|8143.28|8143.28|8133.75|8133.75|0
1581075900000|2020-02-07 11:45:00|8141.71|8141.71|8146.77|8146.77|8148.79|8148.79|8141.3|8141.3|0
1581076200000|2020-02-07 11:50:00|8148.27|8148.27|8149.21|8149.21|8151.25|8151.25|8148.27|8148.27|0
1581076500000|2020-02-07 11:55:00|8148.57|8148.57|8142.88|8142.88|8148.57|8148.57|8142.88|8142.88|0
1581076800000|2020-02-07 12:00:00|8142.38|8142.38|8145.77|8145.77|8147.37|8147.37|8142.38|8142.38|0
1581077100000|2020-02-07 12:05:00|8146.41|8146.41|8150.07|8150.07|8151.4|8151.4|8145.65|8145.65|0
1581077400000|2020-02-07 12:10:00|8148.58|8148.58|8144.01|8144.01|8148.74|8148.74|8144.01|8144.01|0
1581077700000|2020-02-07 12:15:00|8144.57|8144.57|8146.41|8146.41|8146.65|8146.65|8143.11|8143.11|0
1581078000000|2020-02-07 12:20:00|8146.33|8146.33|8140.65|8140.65|8146.73|8146.73|8137.63|8137.63|0
1581078300000|2020-02-07 12:25:00|8139.45|8139.45|8134.48|8134.48|8139.45|8139.45|8133.76|8133.76|0
1581078600000|2020-02-07 12:30:00|8134.75|8134.75|8134.27|8134.27|8135.55|8135.55|8133.79|8133.79|0
1581078900000|2020-02-07 12:35:00|8134.11|8134.11|8124.1|8124.1|8134.11|8134.11|8124.1|8124.1|0
1581079200000|2020-02-07 12:40:00|8121.12|8121.12|8123.95|8123.95|8123.95|8123.95|8121.07|8121.07|0
1581079500000|2020-02-07 12:45:00|8124.35|8124.35|8126.56|8126.56|8127.32|8127.32|8123.39|8123.39|0
1581079800000|2020-02-07 12:50:00|8126.88|8126.88|8130.07|8130.07|8130.07|8130.07|8126.88|8126.88|0
1581080100000|2020-02-07 12:55:00|8128.58|8128.58|8140.67|8140.67|8142.96|8142.96|8128.58|8128.58|0
1581080400000|2020-02-07 13:00:00|8139.94|8139.94|8142.89|8142.89|8144.73|8144.73|8138.74|8138.74|0
1581080700000|2020-02-07 13:05:00|8142.39|8142.39|8140.4|8140.4|8143.59|8143.59|8139.8|8139.8|0
1581081000000|2020-02-07 13:10:00|8140.32|8140.32|8140.17|8140.17|8141.5|8141.5|8139.44|8139.44|0
1581081300000|2020-02-07 13:15:00|8140.59|8140.59|8141.8|8141.8|8142.78|8142.78|8139.08|8139.08|0
1581081600000|2020-02-07 13:20:00|8140.3|8140.3|8140.17|8140.17|8143.29|8143.29|8136.82|8136.82|0
1581081900000|2020-02-07 13:25:00|8139.9|8139.9|8148.55|8148.55|8150.44|8150.44|8139.9|8139.9|0
1581082200000|2020-02-07 13:30:00|8149.05|8149.05|8145.86|8145.86|8156.36|8156.36|8145.86|8145.86|0
1581082500000|2020-02-07 13:35:00|8145.44|8145.44|8137.68|8137.68|8145.86|8145.86|8135.29|8135.29|0
1581082800000|2020-02-07 13:40:00|8137.54|8137.54|8128.35|8128.35|8140.52|8140.52|8127.55|8127.55|0
1581083100000|2020-02-07 13:45:00|8126.91|8126.91|8128.24|8128.24|8129.36|8129.36|8126.51|8126.51|0
1581083400000|2020-02-07 13:50:00|8128.48|8128.48|8133.45|8133.45|8133.77|8133.77|8128.48|8128.48|0
1581083700000|2020-02-07 13:55:00|8133.72|8133.72|8140.77|8140.77|8140.82|8140.82|8133.48|8133.48|0
1581084000000|2020-02-07 14:00:00|8140.9|8140.9|8147.13|8147.13|8147.13|8147.13|8140.02|8140.02|0
1581084300000|2020-02-07 14:05:00|8147|8147|8150.2|8150.2|8150.2|8150.2|8146.52|8146.52|0
1581084600000|2020-02-07 14:10:00|8151.69|8151.69|8140.32|8140.32|8151.69|8151.69|8140.32|8140.32|0
1581084900000|2020-02-07 14:15:00|8139.75|8139.75|8135.38|8135.38|8141.86|8141.86|8134.66|8134.66|0
1581085200000|2020-02-07 14:20:00|8136.02|8136.02|8131.89|8131.89|8136.02|8136.02|8130.91|8130.91|0
1581085500000|2020-02-07 14:25:00|8131.57|8131.57|8136.93|8136.93|8136.93|8136.93|8131.03|8131.03|0
1581085800000|2020-02-07 14:30:00|8138.42|8138.42|8119.72|8119.72|8140.42|8140.42|8117.35|8117.35|0
1581086100000|2020-02-07 14:35:00|8119.32|8119.32|8124.87|8124.87|8125.08|8125.08|8119.32|8119.32|0
1581086400000|2020-02-07 14:40:00|8123.38|8123.38|8117.84|8117.84|8123.38|8123.38|8116.12|8116.12|0
1581086700000|2020-02-07 14:45:00|8117.57|8117.57|8126.54|8126.54|8126.54|8126.54|8114.65|8114.65|0
1581087000000|2020-02-07 14:50:00|8126.62|8126.62|8125.11|8125.11|8126.62|8126.62|8120.63|8120.63|0
1581087300000|2020-02-07 14:55:00|8125.27|8125.27|8119.79|8119.79|8125.35|8125.35|8119.71|8119.71|0
1581087600000|2020-02-07 15:00:00|8119.66|8119.66|8112.4|8112.4|8119.66|8119.66|8112|8112|0
1581087900000|2020-02-07 15:05:00|8112|8112|8114.68|8114.68|8115.58|8115.58|8110.04|8110.04|0
1581088200000|2020-02-07 15:10:00|8116.17|8116.17|8119.71|8119.71|8120.21|8120.21|8116.17|8116.17|0
1581088500000|2020-02-07 15:15:00|8119.21|8119.21|8116.11|8116.11|8119.21|8119.21|8111.92|8111.92|0
1581088800000|2020-02-07 15:20:00|8116.59|8116.59|8120.62|8120.62|8121.69|8121.69|8115.1|8115.1|0
1581089100000|2020-02-07 15:25:00|8121.05|8121.05|8121.26|8121.26|8124.14|8124.14|8118.2|8118.2|0
1581089400000|2020-02-07 15:30:00|8120.84|8120.84|8120.09|8120.09|8120.84|8120.84|8114.81|8114.81|0
1581089700000|2020-02-07 15:35:00|8119.61|8119.61|8123.08|8123.08|8123.24|8123.24|8118.6|8118.6|0
1581090000000|2020-02-07 15:40:00|8122.08|8122.08|8117.26|8117.26|8122.67|8122.67|8116.42|8116.42|0
1581090300000|2020-02-07 15:45:00|8117.66|8117.66|8116.2|8116.2|8118.58|8118.58|8115.43|8115.43|0
1581090600000|2020-02-07 15:50:00|8116.36|8116.36|8104.59|8104.59|8117.92|8117.92|8104.59|8104.59|0
1581090900000|2020-02-07 15:55:00|8105.59|8105.59|8095.02|8095.02|8108.26|8108.26|8093.49|8093.49|0
1581091200000|2020-02-07 16:00:00|8094.7|8094.7|8102.23|8102.23|8107.53|8107.53|8083.79|8083.79|0
1581091500000|2020-02-07 16:05:00|8101.73|8101.73|8094.97|8094.97|8104.34|8104.34|8094.97|8094.97|0
1581091800000|2020-02-07 16:10:00|8095.45|8095.45|8097.2|8097.2|8102.18|8102.18|8094.4|8094.4|0
1581092100000|2020-02-07 16:15:00|8097.34|8097.34|8099.85|8099.85|8104.76|8104.76|8097.1|8097.1|0
1581092400000|2020-02-07 16:20:00|8099.71|8099.71|8098.33|8098.33|8101.9|8101.9|8094.8|8094.8|0
1581092700000|2020-02-07 16:25:00|8097.37|8097.37|8097.86|8097.86|8101.01|8101.01|8093.72|8093.72|0
1581322500000|2020-02-10 08:15:00|8054.33|8054.33|8056.64|8056.64|8062.44|8062.44|8048.44|8048.44|0
1581322800000|2020-02-10 08:20:00|8055.71|8055.71|8068.14|8068.14|8068.94|8068.94|8055.33|8055.33|0
1581323100000|2020-02-10 08:25:00|8066.7|8066.7|8095.95|8095.95|8097.95|8097.95|8063.34|8063.34|0
1581323400000|2020-02-10 08:30:00|8096.95|8096.95|8114.33|8114.33|8114.33|8114.33|8096.95|8096.95|0
1581323700000|2020-02-10 08:35:00|8109.86|8109.86|8102.79|8102.79|8112.84|8112.84|8097.17|8097.17|0
1581324000000|2020-02-10 08:40:00|8103.27|8103.27|8082.55|8082.55|8103.59|8103.59|8082.55|8082.55|0
1581324300000|2020-02-10 08:45:00|8082.07|8082.07|8066.06|8066.06|8082.87|8082.87|8054.3|8054.3|0
1581324600000|2020-02-10 08:50:00|8065.58|8065.58|8063.11|8063.11|8066.86|8066.86|8059.3|8059.3|0
1581324900000|2020-02-10 08:55:00|8063.19|8063.19|8062.49|8062.49|8069.95|8069.95|8061.03|8061.03|0
1581325200000|2020-02-10 09:00:00|8062.89|8062.89|8065.63|8065.63|8065.63|8065.63|8059.37|8059.37|0
1581325500000|2020-02-10 09:05:00|8065.15|8065.15|8063.98|8063.98|8065.31|8065.31|8053.89|8053.89|0
1581325800000|2020-02-10 09:10:00|8064.38|8064.38|8060.91|8060.91|8064.7|8064.7|8059.37|8059.37|0
1581326100000|2020-02-10 09:15:00|8060.59|8060.59|8056.23|8056.23|8062.72|8062.72|8056.23|8056.23|0
1581326400000|2020-02-10 09:20:00|8055.67|8055.67|8043.12|8043.12|8056.23|8056.23|8042.12|8042.12|0
1581326700000|2020-02-10 09:25:00|8042.62|8042.62|8037.02|8037.02|8046.26|8046.26|8037.02|8037.02|0
1581327000000|2020-02-10 09:30:00|8034.68|8034.68|8039.08|8039.08|8043.43|8043.43|8034.68|8034.68|0
1581327300000|2020-02-10 09:35:00|8040.45|8040.45|8048.26|8048.26|8048.76|8048.76|8040.45|8040.45|0
1581327600000|2020-02-10 09:40:00|8048.18|8048.18|8054.13|8054.13|8055.09|8055.09|8046.16|8046.16|0
1581327900000|2020-02-10 09:45:00|8054.61|8054.61|8050.12|8050.12|8055.01|8055.01|8049.32|8049.32|0
1581328200000|2020-02-10 09:50:00|8049.62|8049.62|8057.03|8057.03|8057.03|8057.03|8049.04|8049.04|0
1581328500000|2020-02-10 09:55:00|8057.43|8057.43|8055.38|8055.38|8058.71|8058.71|8052.71|8052.71|0
1581328800000|2020-02-10 10:00:00|8054.18|8054.18|8044.73|8044.73|8054.26|8054.26|8044.49|8044.49|0
1581329100000|2020-02-10 10:05:00|8043.61|8043.61|8044.63|8044.63|8045.35|8045.35|8040.44|8040.44|0
1581329400000|2020-02-10 10:10:00|8044.71|8044.71|8050.73|8050.73|8050.73|8050.73|8044.71|8044.71|0
1581329700000|2020-02-10 10:15:00|8050.65|8050.65|8058.11|8058.11|8062.91|8062.91|8050.65|8050.65|0
1581330000000|2020-02-10 10:20:00|8059.11|8059.11|8062.28|8062.28|8062.28|8062.28|8057.58|8057.58|0
1581330300000|2020-02-10 10:25:00|8062.52|8062.52|8069.81|8069.81|8069.81|8069.81|8062.52|8062.52|0
1581330600000|2020-02-10 10:30:00|8069.25|8069.25|8069.6|8069.6|8072.07|8072.07|8068.61|8068.61|0
1581330900000|2020-02-10 10:35:00|8070.1|8070.1|8074.36|8074.36|8074.7|8074.7|8066.14|8066.14|0
1581331200000|2020-02-10 10:40:00|8074.84|8074.84|8081.12|8081.12|8081.12|8081.12|8068.69|8068.69|0
1581331500000|2020-02-10 10:45:00|8081.62|8081.62|8079.11|8079.11|8081.78|8081.78|8079.03|8079.03|0
1581331800000|2020-02-10 10:50:00|8080.6|8080.6|8082.56|8082.56|8087.59|8087.59|8077.62|8077.62|0
1581332100000|2020-02-10 10:55:00|8081.07|8081.07|8079.58|8079.58|8085.76|8085.76|8079.02|8079.02|0
1581332400000|2020-02-10 11:00:00|8079.83|8079.83|8082.97|8082.97|8082.97|8082.97|8078.22|8078.22|0
1581332700000|2020-02-10 11:05:00|8083.05|8083.05|8083.15|8083.15|8083.87|8083.87|8081.85|8081.85|0
1581333000000|2020-02-10 11:10:00|8083.01|8083.01|8070.34|8070.34|8084.42|8084.42|8070.34|8070.34|0
1581333300000|2020-02-10 11:15:00|8070.76|8070.76|8079.76|8079.76|8079.84|8079.84|8070.36|8070.36|0
1581333600000|2020-02-10 11:20:00|8079.84|8079.84|8081.33|8081.33|8083.22|8083.22|8079.68|8079.68|0
1581333900000|2020-02-10 11:25:00|8081.73|8081.73|8079.3|8079.3|8082.18|8082.18|8076.16|8076.16|0
1581334200000|2020-02-10 11:30:00|8079.54|8079.54|8073.2|8073.2|8079.54|8079.54|8073.2|8073.2|0
1581334500000|2020-02-10 11:35:00|8072.96|8072.96|8075.52|8075.52|8076.48|8076.48|8071.2|8071.2|0
1581334800000|2020-02-10 11:40:00|8074.88|8074.88|8073.17|8073.17|8074.88|8074.88|8067.12|8067.12|0
1581335100000|2020-02-10 11:45:00|8071.89|8071.89|8073.43|8073.43|8077.25|8077.25|8071.89|8071.89|0
1581335400000|2020-02-10 11:50:00|8073.67|8073.67|8073.7|8073.7|8073.7|8073.7|8069.11|8069.11|0
1581335700000|2020-02-10 11:55:00|8074.2|8074.2|8077.14|8077.14|8077.46|8077.46|8072.71|8072.71|0
1581336000000|2020-02-10 12:00:00|8076.34|8076.34|8075.39|8075.39|8082.54|8082.54|8073.78|8073.78|0
1581336300000|2020-02-10 12:05:00|8074.96|8074.96|8071.06|8071.06|8074.96|8074.96|8068.42|8068.42|0
1581336600000|2020-02-10 12:10:00|8071.86|8071.86|8068.08|8068.08|8075.14|8075.14|8067.6|8067.6|0
1581336900000|2020-02-10 12:15:00|8068|8068|8067.14|8067.14|8069.46|8069.46|8065.7|8065.7|0
1581337200000|2020-02-10 12:20:00|8066.26|8066.26|8065.23|8065.23|8068.22|8068.22|8065.23|8065.23|0
1581337500000|2020-02-10 12:25:00|8065.36|8065.36|8068.83|8068.83|8068.83|8068.83|8064.86|8064.86|0
1581337800000|2020-02-10 12:30:00|8068.91|8068.91|8073.26|8073.26|8073.66|8073.66|8068.91|8068.91|0
1581338100000|2020-02-10 12:35:00|8072.7|8072.7|8075.92|8075.92|8078.5|8078.5|8072.46|8072.46|0
1581338400000|2020-02-10 12:40:00|8077.92|8077.92|8073.56|8073.56|8077.92|8077.92|8072.11|8072.11|0
1581338700000|2020-02-10 12:45:00|8072.92|8072.92|8077.39|8077.39|8077.39|8077.39|8069.69|8069.69|0
1581339000000|2020-02-10 12:50:00|8077.47|8077.47|8077.67|8077.67|8080.55|8080.55|8075.39|8075.39|0
1581339300000|2020-02-10 12:55:00|8077.99|8077.99|8081.62|8081.62|8082.34|8082.34|8076.54|8076.54|0
1581339600000|2020-02-10 13:00:00|8081.12|8081.12|8078.31|8078.31|8081.62|8081.62|8078.15|8078.15|0
1581339900000|2020-02-10 13:05:00|8078.63|8078.63|8070.88|8070.88|8078.79|8078.79|8070.24|8070.24|0
1581340200000|2020-02-10 13:10:00|8069.68|8069.68|8071.91|8071.91|8071.91|8071.91|8069.04|8069.04|0
1581340500000|2020-02-10 13:15:00|8073.4|8073.4|8075.56|8075.56|8075.98|8075.98|8071.56|8071.56|0
1581340800000|2020-02-10 13:20:00|8077.05|8077.05|8082.24|8082.24|8085.33|8085.33|8077.05|8077.05|0
1581341100000|2020-02-10 13:25:00|8081.44|8081.44|8077.59|8077.59|8082.42|8082.42|8077.27|8077.27|0
1581341400000|2020-02-10 13:30:00|8079.08|8079.08|8081.96|8081.96|8082.83|8082.83|8077.35|8077.35|0
1581341700000|2020-02-10 13:35:00|8081.43|8081.43|8071.31|8071.31|8081.7|8081.7|8071.28|8071.28|0
1581342000000|2020-02-10 13:40:00|8071.63|8071.63|8070.62|8070.62|8071.63|8071.63|8067.46|8067.46|0
1581342300000|2020-02-10 13:45:00|8071.02|8071.02|8069.53|8069.53|8073.05|8073.05|8069|8069|0
1581342600000|2020-02-10 13:50:00|8069.77|8069.77|8074.47|8074.47|8080.89|8080.89|8069.77|8069.77|0
1581342900000|2020-02-10 13:55:00|8074.95|8074.95|8077.27|8077.27|8080.64|8080.64|8074.31|8074.31|0
1581343200000|2020-02-10 14:00:00|8077.43|8077.43|8074.21|8074.21|8078.66|8078.66|8073.51|8073.51|0
1581343500000|2020-02-10 14:05:00|8074.61|8074.61|8075.58|8075.58|8076.43|8076.43|8072.11|8072.11|0
1581343800000|2020-02-10 14:10:00|8074.94|8074.94|8081.75|8081.75|8082.87|8082.87|8074.22|8074.22|0
1581344100000|2020-02-10 14:15:00|8081.99|8081.99|8083.01|8083.01|8086.01|8086.01|8081.99|8081.99|0
1581344400000|2020-02-10 14:20:00|8082.69|8082.69|8082.07|8082.07|8087.41|8087.41|8079.09|8079.09|0
1581344700000|2020-02-10 14:25:00|8082.15|8082.15|8088.61|8088.61|8090.78|8090.78|8081.75|8081.75|0
1581345000000|2020-02-10 14:30:00|8090.1|8090.1|8093.43|8093.43|8102.68|8102.68|8087.97|8087.97|0
1581345300000|2020-02-10 14:35:00|8093.67|8093.67|8082.65|8082.65|8093.83|8093.83|8078.52|8078.52|0
1581345600000|2020-02-10 14:40:00|8084.14|8084.14|8100.04|8100.04|8100.04|8100.04|8083.34|8083.34|0
1581345900000|2020-02-10 14:45:00|8100.36|8100.36|8105.33|8105.33|8105.33|8105.33|8097.78|8097.78|0
1581346200000|2020-02-10 14:50:00|8105.09|8105.09|8105.74|8105.74|8108.7|8108.7|8101.43|8101.43|0
1581346500000|2020-02-10 14:55:00|8106.54|8106.54|8107.8|8107.8|8109.54|8109.54|8102.26|8102.26|0
1581346800000|2020-02-10 15:00:00|8107.96|8107.96|8126.07|8126.07|8130.88|8130.88|8107.96|8107.96|0
1581347100000|2020-02-10 15:05:00|8126.71|8126.71|8114.5|8114.5|8131.03|8131.03|8113.33|8113.33|0
1581347400000|2020-02-10 15:10:00|8114.98|8114.98|8119.84|8119.84|8122.3|8122.3|8113.15|8113.15|0
1581347700000|2020-02-10 15:15:00|8119.76|8119.76|8120.43|8120.43|8127.13|8127.13|8115.68|8115.68|0
1581348000000|2020-02-10 15:20:00|8119.55|8119.55|8119.69|8119.69|8131.47|8131.47|8116.43|8116.43|0
1581348300000|2020-02-10 15:25:00|8121.18|8121.18|8121.77|8121.77|8124.38|8124.38|8118.79|8118.79|0
1581348600000|2020-02-10 15:30:00|8121.29|8121.29|8123.27|8123.27|8123.67|8123.67|8116.95|8116.95|0
1581348900000|2020-02-10 15:35:00|8123.35|8123.35|8129.11|8129.11|8130.61|8130.61|8121.05|8121.05|0
1581349200000|2020-02-10 15:40:00|8128.27|8128.27|8132.47|8132.47|8132.63|8132.63|8112.81|8112.81|0
1581349500000|2020-02-10 15:45:00|8132.97|8132.97|8123.7|8123.7|8134.95|8134.95|8113.84|8113.84|0
1581349800000|2020-02-10 15:50:00|8124.98|8124.98|8128.09|8128.09|8129.69|8129.69|8122.56|8122.56|0
1581350100000|2020-02-10 15:55:00|8128.17|8128.17|8126.75|8126.75|8128.17|8128.17|8124.1|8124.1|0
1581350400000|2020-02-10 16:00:00|8127.25|8127.25|8125.73|8125.73|8128.21|8128.21|8123.49|8123.49|0
1581350700000|2020-02-10 16:05:00|8127.22|8127.22|8132.06|8132.06|8132.89|8132.89|8122.43|8122.43|0
1581351000000|2020-02-10 16:10:00|8131.82|8131.82|8138.06|8138.06|8139.21|8139.21|8131.82|8131.82|0
1581351300000|2020-02-10 16:15:00|8138.56|8138.56|8140.45|8140.45|8140.5|8140.5|8134.48|8134.48|0
1581351600000|2020-02-10 16:20:00|8140.13|8140.13|8146.95|8146.95|8147.35|8147.35|8138.4|8138.4|0
1581351900000|2020-02-10 16:25:00|8146.87|8146.87|8166.15|8166.15|8167.84|8167.84|8145.37|8145.37|0
1581408900000|2020-02-11 08:15:00|8182.35|8182.35|8205.45|8205.45|8210.66|8210.66|8182.35|8182.35|0
1581409200000|2020-02-11 08:20:00|8204.57|8204.57|8243.69|8243.69|8246.68|8246.68|8204.57|8204.57|0
1581409500000|2020-02-11 08:25:00|8245.19|8245.19|8251.13|8251.13|8257.11|8257.11|8244.02|8244.02|0
1581409800000|2020-02-11 08:30:00|8251.21|8251.21|8258.14|8258.14|8263.07|8263.07|8250.52|8250.52|0
1581410100000|2020-02-11 08:35:00|8261.12|8261.12|8262.14|8262.14|8275.51|8275.51|8260.64|8260.64|0
1581410400000|2020-02-11 08:40:00|8263.5|8263.5|8263.16|8263.16|8263.5|8263.5|8255.14|8255.14|0
1581410700000|2020-02-11 08:45:00|8264.65|8264.65|8239.39|8239.39|8266.15|8266.15|8238.67|8238.67|0
1581411000000|2020-02-11 08:50:00|8239.55|8239.55|8238.79|8238.79|8243.19|8243.19|8231.98|8231.98|0
1581411300000|2020-02-11 08:55:00|8240.28|8240.28|8235.11|8235.11|8242.55|8242.55|8234.91|8234.91|0
1581411600000|2020-02-11 09:00:00|8234.71|8234.71|8239|8239|8247.07|8247.07|8233.75|8233.75|0
1581411900000|2020-02-11 09:05:00|8239.16|8239.16|8243.92|8243.92|8246.46|8246.46|8235.95|8235.95|0
1581412200000|2020-02-11 09:10:00|8245.41|8245.41|8240.99|8240.99|8246.41|8246.41|8238.22|8238.22|0
1581412500000|2020-02-11 09:15:00|8240.67|8240.67|8238.02|8238.02|8244.69|8244.69|8236.71|8236.71|0
1581412800000|2020-02-11 09:20:00|8237.94|8237.94|8220.15|8220.15|8239.56|8239.56|8220.15|8220.15|0
1581413100000|2020-02-11 09:25:00|8218.66|8218.66|8209.73|8209.73|8218.82|8218.82|8209.57|8209.57|0
1581413400000|2020-02-11 09:30:00|8207.82|8207.82|8204.09|8204.09|8208.62|8208.62|8199.72|8199.72|0
1581413700000|2020-02-11 09:35:00|8204.41|8204.41|8195.14|8195.14|8204.99|8204.99|8194.9|8194.9|0
1581414000000|2020-02-11 09:40:00|8193.65|8193.65|8182.55|8182.55|8193.65|8193.65|8177.15|8177.15|0
1581414300000|2020-02-11 09:45:00|8182.79|8182.79|8141.59|8141.59|8182.79|8182.79|8141.59|8141.59|0
1581414600000|2020-02-11 09:50:00|8142.87|8142.87|8129.06|8129.06|8146.98|8146.98|8129.06|8129.06|0
1581414900000|2020-02-11 09:55:00|8130.56|8130.56|8122.44|8122.44|8136.43|8136.43|8121.08|8121.08|0
1581415200000|2020-02-11 10:00:00|8122.6|8122.6|8128.83|8128.83|8129.16|8129.16|8118.99|8118.99|0
1581415500000|2020-02-11 10:05:00|8128.67|8128.67|8136.5|8136.5|8141.12|8141.12|8128.67|8128.67|0
1581415800000|2020-02-11 10:10:00|8135.78|8135.78|8137.78|8137.78|8140.19|8140.19|8132.16|8132.16|0
1581416100000|2020-02-11 10:15:00|8138.18|8138.18|8139.91|8139.91|8142.69|8142.69|8132.47|8132.47|0
1581416400000|2020-02-11 10:20:00|8140.47|8140.47|8131.35|8131.35|8141.03|8141.03|8129.41|8129.41|0
1581416700000|2020-02-11 10:25:00|8132.15|8132.15|8120.31|8120.31|8132.23|8132.23|8116.6|8116.6|0
1581417000000|2020-02-11 10:30:00|8121.51|8121.51|8128.3|8128.3|8130.3|8130.3|8121.51|8121.51|0
1581417300000|2020-02-11 10:35:00|8127.34|8127.34|8137.87|8137.87|8137.9|8137.9|8126.78|8126.78|0
1581417600000|2020-02-11 10:40:00|8139.36|8139.36|8150.72|8150.72|8153.6|8153.6|8138.8|8138.8|0
1581417900000|2020-02-11 10:45:00|8150.32|8150.32|8149.93|8149.93|8153.56|8153.56|8148.78|8148.78|0
1581418200000|2020-02-11 10:50:00|8149.13|8149.13|8148.29|8148.29|8149.53|8149.53|8144.24|8144.24|0
1581418500000|2020-02-11 10:55:00|8147.81|8147.81|8150.42|8150.42|8154.64|8154.64|8147.49|8147.49|0
1581418800000|2020-02-11 11:00:00|8150.29|8150.29|8145.1|8145.1|8154.31|8154.31|8145.1|8145.1|0
1581419100000|2020-02-11 11:05:00|8145.66|8145.66|8140.43|8140.43|8149.34|8149.34|8140.43|8140.43|0
1581419400000|2020-02-11 11:10:00|8140.85|8140.85|8125.51|8125.51|8141.25|8141.25|8122.91|8122.91|0
1581419700000|2020-02-11 11:15:00|8126.05|8126.05|8117.69|8117.69|8126.95|8126.95|8117.69|8117.69|0
1581420000000|2020-02-11 11:20:00|8119.18|8119.18|8123.71|8123.71|8126.69|8126.69|8119.18|8119.18|0
1581420300000|2020-02-11 11:25:00|8122.91|8122.91|8127.99|8127.99|8131.53|8131.53|8120.86|8120.86|0
1581420600000|2020-02-11 11:30:00|8127.67|8127.67|8128.03|8128.03|8128.03|8128.03|8123.13|8123.13|0
1581420900000|2020-02-11 11:35:00|8127.5|8127.5|8123.69|8123.69|8127.5|8127.5|8121.77|8121.77|0
1581421200000|2020-02-11 11:40:00|8125.18|8125.18|8117.98|8117.98|8126.03|8126.03|8115.82|8115.82|0
1581421500000|2020-02-11 11:45:00|8117.02|8117.02|8112.25|8112.25|8118.65|8118.65|8111.1|8111.1|0
1581421800000|2020-02-11 11:50:00|8113.74|8113.74|8117.53|8117.53|8117.53|8117.53|8112.54|8112.54|0
1581422100000|2020-02-11 11:55:00|8117.69|8117.69|8105.43|8105.43|8117.69|8117.69|8105.43|8105.43|0
1581422400000|2020-02-11 12:00:00|8106.27|8106.27|8106.26|8106.26|8110.05|8110.05|8102.35|8102.35|0
1581422700000|2020-02-11 12:05:00|8107.75|8107.75|8115.4|8115.4|8115.91|8115.91|8107.75|8107.75|0
1581423000000|2020-02-11 12:10:00|8114.28|8114.28|8107.72|8107.72|8118.11|8118.11|8106.76|8106.76|0
1581423300000|2020-02-11 12:15:00|8109.21|8109.21|8112.64|8112.64|8112.64|8112.64|8106.54|8106.54|0
1581423600000|2020-02-11 12:20:00|8113.17|8113.17|8119.9|8119.9|8119.9|8119.9|8113.17|8113.17|0
1581423900000|2020-02-11 12:25:00|8120.06|8120.06|8110.92|8110.92|8123.88|8123.88|8110.55|8110.55|0
1581424200000|2020-02-11 12:30:00|8111.16|8111.16|8121.63|8121.63|8121.63|8121.63|8109.64|8109.64|0
1581424500000|2020-02-11 12:35:00|8122.03|8122.03|8123.13|8123.13|8124.67|8124.67|8120.43|8120.43|0
1581424800000|2020-02-11 12:40:00|8122.72|8122.72|8123.79|8123.79|8124.91|8124.91|8120.3|8120.3|0
1581425100000|2020-02-11 12:45:00|8125.28|8125.28|8125.2|8125.2|8130.47|8130.47|8123.2|8123.2|0
1581425400000|2020-02-11 12:50:00|8124.72|8124.72|8131.3|8131.3|8131.3|8131.3|8123.76|8123.76|0
1581425700000|2020-02-11 12:55:00|8131.14|8131.14|8132.05|8132.05|8133.45|8133.45|8130.24|8130.24|0
1581426000000|2020-02-11 13:00:00|8129.07|8129.07|8118.1|8118.1|8130.27|8130.27|8114.7|8114.7|0
1581426300000|2020-02-11 13:05:00|8118.74|8118.74|8126.4|8126.4|8126.51|8126.51|8118.74|8118.74|0
1581426600000|2020-02-11 13:10:00|8126.56|8126.56|8124.49|8124.49|8127.2|8127.2|8124.19|8124.19|0
1581426900000|2020-02-11 13:15:00|8124.81|8124.81|8120.34|8120.34|8126.71|8126.71|8119.54|8119.54|0
1581427200000|2020-02-11 13:20:00|8120.18|8120.18|8121.61|8121.61|8121.67|8121.67|8118.79|8118.79|0
1581427500000|2020-02-11 13:25:00|8121.18|8121.18|8116.08|8116.08|8121.69|8121.69|8113.12|8113.12|0
1581427800000|2020-02-11 13:30:00|8116.56|8116.56|8115.09|8115.09|8119.46|8119.46|8114.82|8114.82|0
1581428100000|2020-02-11 13:35:00|8114.77|8114.77|8118.26|8118.26|8118.26|8118.26|8112.72|8112.72|0
1581428400000|2020-02-11 13:40:00|8116.77|8116.77|8106.7|8106.7|8116.77|8116.77|8104.25|8104.25|0
1581428700000|2020-02-11 13:45:00|8108.19|8108.19|8110.44|8110.44|8118.11|8118.11|8108.19|8108.19|0
1581429000000|2020-02-11 13:50:00|8110.68|8110.68|8114.87|8114.87|8116.74|8116.74|8107.4|8107.4|0
1581429300000|2020-02-11 13:55:00|8115.35|8115.35|8112.29|8112.29|8118.24|8118.24|8111.94|8111.94|0
1581429600000|2020-02-11 14:00:00|8111.73|8111.73|8117.21|8117.21|8117.21|8117.21|8111.73|8111.73|0
1581429900000|2020-02-11 14:05:00|8116.95|8116.95|8124.05|8124.05|8124.05|8124.05|8110.83|8110.83|0
1581430200000|2020-02-11 14:10:00|8123.17|8123.17|8111.1|8111.1|8123.17|8123.17|8110.3|8110.3|0
1581430500000|2020-02-11 14:15:00|8110.3|8110.3|8104.47|8104.47|8111.58|8111.58|8103.35|8103.35|0
1581430800000|2020-02-11 14:20:00|8104.05|8104.05|8096.65|8096.65|8104.05|8104.05|8095.94|8095.94|0
1581431100000|2020-02-11 14:25:00|8096.97|8096.97|8106.24|8106.24|8106.48|8106.48|8095.23|8095.23|0
1581431400000|2020-02-11 14:30:00|8105.84|8105.84|8114.53|8114.53|8117.53|8117.53|8103.15|8103.15|0
1581431700000|2020-02-11 14:35:00|8116.02|8116.02|8113.31|8113.31|8118.34|8118.34|8110.14|8110.14|0
1581432000000|2020-02-11 14:40:00|8114.8|8114.8|8114.53|8114.53|8120.8|8120.8|8112.08|8112.08|0
1581432300000|2020-02-11 14:45:00|8114.29|8114.29|8113.75|8113.75|8114.9|8114.9|8111.3|8111.3|0
1581432600000|2020-02-11 14:50:00|8114.25|8114.25|8109.63|8109.63|8119.78|8119.78|8109.63|8109.63|0
1581432900000|2020-02-11 14:55:00|8109.21|8109.21|8110.48|8110.48|8112.65|8112.65|8107.44|8107.44|0
1581433200000|2020-02-11 15:00:00|8110|8110|8110.78|8110.78|8114.67|8114.67|8108.48|8108.48|0
1581433500000|2020-02-11 15:05:00|8110.3|8110.3|8112.19|8112.19|8113.93|8113.93|8109.15|8109.15|0
1581433800000|2020-02-11 15:10:00|8111.79|8111.79|8110.78|8110.78|8111.79|8111.79|8107.53|8107.53|0
1581434100000|2020-02-11 15:15:00|8110.38|8110.38|8113.94|8113.94|8117.66|8117.66|8110.38|8110.38|0
1581434400000|2020-02-11 15:20:00|8113.78|8113.78|8107.75|8107.75|8114.39|8114.39|8107.75|8107.75|0
1581434700000|2020-02-11 15:25:00|8108.31|8108.31|8102.05|8102.05|8108.31|8108.31|8100.56|8100.56|0
1581435000000|2020-02-11 15:30:00|8101.55|8101.55|8106.31|8106.31|8109.1|8109.1|8100.83|8100.83|0
1581435300000|2020-02-11 15:35:00|8106.39|8106.39|8098.55|8098.55|8106.39|8106.39|8097.81|8097.81|0
1581435600000|2020-02-11 15:40:00|8100.04|8100.04|8096.64|8096.64|8101.54|8101.54|8096.16|8096.16|0
1581435900000|2020-02-11 15:45:00|8096.16|8096.16|8092.29|8092.29|8097.7|8097.7|8091.22|8091.22|0
1581436200000|2020-02-11 15:50:00|8092.37|8092.37|8087.65|8087.65|8094.58|8094.58|8086.16|8086.16|0
1581436500000|2020-02-11 15:55:00|8087.22|8087.22|8089.15|8089.15|8091|8091|8087.06|8087.06|0
1581436800000|2020-02-11 16:00:00|8088.51|8088.51|8096.61|8096.61|8097.97|8097.97|8087.15|8087.15|0
1581437100000|2020-02-11 16:05:00|8096.29|8096.29|8098.76|8098.76|8099.51|8099.51|8095.79|8095.79|0
1581437400000|2020-02-11 16:10:00|8098.52|8098.52|8093.14|8093.14|8100.01|8100.01|8093.14|8093.14|0
1581437700000|2020-02-11 16:15:00|8093.06|8093.06|8093.84|8093.84|8097.56|8097.56|8091.65|8091.65|0
1581438000000|2020-02-11 16:20:00|8095.33|8095.33|8102.82|8102.82|8105.95|8105.95|8093.86|8093.86|0
1581438300000|2020-02-11 16:25:00|8102.18|8102.18|8101.65|8101.65|8105.84|8105.84|8096.59|8096.59|0
1581495300000|2020-02-12 08:15:00|8093.36|8093.36|8063.35|8063.35|8094.8|8094.8|8063.35|8063.35|0
1581495600000|2020-02-12 08:20:00|8066.33|8066.33|8049.76|8049.76|8067.53|8067.53|8049.76|8049.76|0
1581495900000|2020-02-12 08:25:00|8050.26|8050.26|8055.31|8055.31|8060.69|8060.69|8050.26|8050.26|0
1581496200000|2020-02-12 08:30:00|8054.75|8054.75|8064.37|8064.37|8069.19|8069.19|8054.75|8054.75|0
1581496500000|2020-02-12 08:35:00|8065.86|8065.86|8059.35|8059.35|8067.57|8067.57|8058.85|8058.85|0
1581496800000|2020-02-12 08:40:00|8054.88|8054.88|8056.85|8056.85|8056.85|8056.85|8050.72|8050.72|0
1581497100000|2020-02-12 08:45:00|8056.21|8056.21|8058.31|8058.31|8061.42|8061.42|8052.58|8052.58|0
1581497400000|2020-02-12 08:50:00|8056.82|8056.82|8050.65|8050.65|8056.82|8056.82|8048.85|8048.85|0
1581497700000|2020-02-12 08:55:00|8051.07|8051.07|8056.23|8056.23|8056.23|8056.23|8048.13|8048.13|0
1581498000000|2020-02-12 09:00:00|8055.3|8055.3|8065.87|8065.87|8066.01|8066.01|8048.06|8048.06|0
1581498300000|2020-02-12 09:05:00|8062.89|8062.89|8065.95|8065.95|8067.82|8067.82|8062.41|8062.41|0
1581498600000|2020-02-12 09:10:00|8067.55|8067.55|8052.33|8052.33|8069.23|8069.23|8052.33|8052.33|0
1581498900000|2020-02-12 09:15:00|8050.84|8050.84|8051.84|8051.84|8053.57|8053.57|8047.84|8047.84|0
1581499200000|2020-02-12 09:20:00|8051.36|8051.36|8045.05|8045.05|8060.29|8060.29|8045.05|8045.05|0
1581499500000|2020-02-12 09:25:00|8045.29|8045.29|8044.06|8044.06|8046.38|8046.38|8036.8|8036.8|0
1581499800000|2020-02-12 09:30:00|8043.82|8043.82|8043.21|8043.21|8046.23|8046.23|8039.54|8039.54|0
1581500100000|2020-02-12 09:35:00|8043.29|8043.29|8057.87|8057.87|8057.87|8057.87|8043.29|8043.29|0
1581500400000|2020-02-12 09:40:00|8058.54|8058.54|8061.35|8061.35|8063.59|8063.59|8058.04|8058.04|0
1581500700000|2020-02-12 09:45:00|8061.75|8061.75|8059.15|8059.15|8063.5|8063.5|8057.67|8057.67|0
1581501000000|2020-02-12 09:50:00|8058.73|8058.73|8055.01|8055.01|8070.06|8070.06|8053.87|8053.87|0
1581501300000|2020-02-12 09:55:00|8054.01|8054.01|8058.99|8058.99|8058.99|8058.99|8053.45|8053.45|0
1581501600000|2020-02-12 10:00:00|8058.91|8058.91|8058.34|8058.34|8064.83|8064.83|8057.34|8057.34|0
1581501900000|2020-02-12 10:05:00|8056.84|8056.84|8071.42|8071.42|8073.24|8073.24|8056.16|8056.16|0
1581502200000|2020-02-12 10:10:00|8071.66|8071.66|8071.93|8071.93|8073.15|8073.15|8070.94|8070.94|0
1581502500000|2020-02-12 10:15:00|8071.69|8071.69|8061.29|8061.29|8077.36|8077.36|8061.29|8061.29|0
1581502800000|2020-02-12 10:20:00|8060.81|8060.81|8055.52|8055.52|8062.44|8062.44|8048.5|8048.5|0
1581503100000|2020-02-12 10:25:00|8054.03|8054.03|8060.82|8060.82|8067.29|8067.29|8054.03|8054.03|0
1581503400000|2020-02-12 10:30:00|8063.8|8063.8|8056.1|8056.1|8067.63|8067.63|8056.02|8056.02|0
1581503700000|2020-02-12 10:35:00|8055.7|8055.7|8054.49|8054.49|8058.22|8058.22|8054.01|8054.01|0
1581504000000|2020-02-12 10:40:00|8054.36|8054.36|8060.79|8060.79|8060.87|8060.87|8049.26|8049.26|0
1581504300000|2020-02-12 10:45:00|8060.63|8060.63|8069.4|8069.4|8071.14|8071.14|8060.63|8060.63|0
1581504600000|2020-02-12 10:50:00|8070.76|8070.76|8061.4|8061.4|8071.72|8071.72|8061.4|8061.4|0
1581504900000|2020-02-12 10:55:00|8061.32|8061.32|8064.04|8064.04|8064.04|8064.04|8060.12|8060.12|0
1581505200000|2020-02-12 11:00:00|8063.32|8063.32|8059.9|8059.9|8069.36|8069.36|8059.9|8059.9|0
1581505500000|2020-02-12 11:05:00|8059.66|8059.66|8060.68|8060.68|8062.31|8062.31|8059.66|8059.66|0
1581505800000|2020-02-12 11:10:00|8059.19|8059.19|8055.57|8055.57|8059.19|8059.19|8052.49|8052.49|0
1581506100000|2020-02-12 11:15:00|8055.73|8055.73|8056.82|8056.82|8056.82|8056.82|8053.68|8053.68|0
1581506400000|2020-02-12 11:20:00|8057.09|8057.09|8069.33|8069.33|8070.33|8070.33|8057.09|8057.09|0
1581506700000|2020-02-12 11:25:00|8069.57|8069.57|8069.27|8069.27|8075.22|8075.22|8069.27|8069.27|0
1581507000000|2020-02-12 11:30:00|8069.99|8069.99|8059.6|8059.6|8070.8|8070.8|8059.6|8059.6|0
1581507300000|2020-02-12 11:35:00|8058.88|8058.88|8062.18|8062.18|8062.18|8062.18|8058.26|8058.26|0
1581507600000|2020-02-12 11:40:00|8062.5|8062.5|8074.47|8074.47|8074.55|8074.55|8062.5|8062.5|0
1581507900000|2020-02-12 11:45:00|8074.23|8074.23|8075.96|8075.96|8075.96|8075.96|8074.23|8074.23|0
1581508200000|2020-02-12 11:50:00|8075.24|8075.24|8068.85|8068.85|8076.8|8076.8|8068.85|8068.85|0
1581508500000|2020-02-12 11:55:00|8065.87|8065.87|8054.86|8054.86|8065.87|8065.87|8053.74|8053.74|0
1581508800000|2020-02-12 12:00:00|8055.12|8055.12|8063.61|8063.61|8063.61|8063.61|8051.65|8051.65|0
1581509100000|2020-02-12 12:05:00|8066.25|8066.25|8064.3|8064.3|8067.74|8067.74|8064.17|8064.17|0
1581509400000|2020-02-12 12:10:00|8064.17|8064.17|8067.09|8067.09|8067.09|8067.09|8064.17|8064.17|0
1581509700000|2020-02-12 12:15:00|8068.59|8068.59|8069.59|8069.59|8070.57|8070.57|8065.73|8065.73|0
1581510000000|2020-02-12 12:20:00|8068.92|8068.92|8068.62|8068.62|8071.52|8071.52|8066.01|8066.01|0
1581510300000|2020-02-12 12:25:00|8069.02|8069.02|8070.66|8070.66|8072.24|8072.24|8069.02|8069.02|0
1581510600000|2020-02-12 12:30:00|8069.17|8069.17|8066.68|8066.68|8070.17|8070.17|8066.26|8066.26|0
1581510900000|2020-02-12 12:35:00|8066.36|8066.36|8058.62|8058.62|8067.3|8067.3|8058.62|8058.62|0
1581511200000|2020-02-12 12:40:00|8057.13|8057.13|8063.21|8063.21|8065.21|8065.21|8056.91|8056.91|0
1581511500000|2020-02-12 12:45:00|8063.71|8063.71|8054.11|8054.11|8063.82|8063.82|8052.1|8052.1|0
1581511800000|2020-02-12 12:50:00|8052.62|8052.62|8055|8055|8056.5|8056.5|8050.88|8050.88|0
1581512100000|2020-02-12 12:55:00|8056.21|8056.21|8070.5|8070.5|8071.99|8071.99|8056.21|8056.21|0
1581512400000|2020-02-12 13:00:00|8069.01|8069.01|8069.97|8069.97|8076.61|8076.61|8069.01|8069.01|0
1581512700000|2020-02-12 13:05:00|8069.49|8069.49|8063.83|8063.83|8069.65|8069.65|8061.51|8061.51|0
1581513000000|2020-02-12 13:10:00|8062.34|8062.34|8062.94|8062.94|8063.87|8063.87|8060.46|8060.46|0
1581513300000|2020-02-12 13:15:00|8062.78|8062.78|8061.87|8061.87|8065.94|8065.94|8060.99|8060.99|0
1581513600000|2020-02-12 13:20:00|8062.03|8062.03|8059.28|8059.28|8062.75|8062.75|8055.53|8055.53|0
1581513900000|2020-02-12 13:25:00|8059.41|8059.41|8048.14|8048.14|8059.41|8059.41|8048.14|8048.14|0
1581514200000|2020-02-12 13:30:00|8049.63|8049.63|8056.3|8056.3|8059.29|8059.29|8049.63|8049.63|0
1581514500000|2020-02-12 13:35:00|8055|8055|8052.68|8052.68|8056.06|8056.06|8052.04|8052.04|0
1581514800000|2020-02-12 13:40:00|8051.8|8051.8|8054.57|8054.57|8061.65|8061.65|8051.8|8051.8|0
1581515100000|2020-02-12 13:45:00|8054.3|8054.3|8040.5|8040.5|8054.3|8054.3|8040.5|8040.5|0
1581515400000|2020-02-12 13:50:00|8041|8041|8046.61|8046.61|8048|8048|8041|8041|0
1581515700000|2020-02-12 13:55:00|8048.1|8048.1|8050.72|8050.72|8054.95|8054.95|8048.1|8048.1|0
1581516000000|2020-02-12 14:00:00|8050.56|8050.56|8061.64|8061.64|8061.9|8061.9|8050.56|8050.56|0
1581516300000|2020-02-12 14:05:00|8061.08|8061.08|8054.1|8054.1|8061.93|8061.93|8053.77|8053.77|0
1581516600000|2020-02-12 14:10:00|8054.26|8054.26|8056.93|8056.93|8058.92|8058.92|8050.86|8050.86|0
1581516900000|2020-02-12 14:15:00|8057.36|8057.36|8049.72|8049.72|8057.36|8057.36|8049.4|8049.4|0
1581517200000|2020-02-12 14:20:00|8049.3|8049.3|8047.03|8047.03|8049.3|8049.3|8041.41|8041.41|0
1581517500000|2020-02-12 14:25:00|8045.54|8045.54|8048.58|8048.58|8048.98|8048.98|8044.02|8044.02|0
1581517800000|2020-02-12 14:30:00|8050.07|8050.07|8055.64|8055.64|8061.55|8061.55|8050.07|8050.07|0
1581518100000|2020-02-12 14:35:00|8057.13|8057.13|8063.22|8063.22|8066.35|8066.35|8054.8|8054.8|0
1581518400000|2020-02-12 14:40:00|8061.73|8061.73|8042.51|8042.51|8061.73|8061.73|8042.51|8042.51|0
1581518700000|2020-02-12 14:45:00|8042.01|8042.01|8036.09|8036.09|8042.01|8042.01|8033.11|8033.11|0
1581519000000|2020-02-12 14:50:00|8034.6|8034.6|8026.25|8026.25|8034.6|8034.6|8025.93|8025.93|0
1581519300000|2020-02-12 14:55:00|8025.25|8025.25|8026.22|8026.22|8029.44|8029.44|8024.73|8024.73|0
1581519600000|2020-02-12 15:00:00|8024.73|8024.73|8017.32|8017.32|8026.68|8026.68|8015.54|8015.54|0
1581519900000|2020-02-12 15:05:00|8016.82|8016.82|8015.77|8015.77|8017.63|8017.63|8011.51|8011.51|0
1581520200000|2020-02-12 15:10:00|8017.26|8017.26|8031.75|8031.75|8032.47|8032.47|8017.26|8017.26|0
1581520500000|2020-02-12 15:15:00|8033.24|8033.24|8044.99|8044.99|8044.99|8044.99|8028.71|8028.71|0
1581520800000|2020-02-12 15:20:00|8045.49|8045.49|8052.82|8052.82|8053.48|8053.48|8045.49|8045.49|0
1581521100000|2020-02-12 15:25:00|8054.31|8054.31|8060.28|8060.28|8060.28|8060.28|8053.39|8053.39|0
1581521400000|2020-02-12 15:30:00|8060.7|8060.7|8068.91|8068.91|8069.45|8069.45|8056.07|8056.07|0
1581521700000|2020-02-12 15:35:00|8068.35|8068.35|8068.4|8068.4|8073.52|8073.52|8063.31|8063.31|0
1581522000000|2020-02-12 15:40:00|8068.32|8068.32|8062.83|8062.83|8069.52|8069.52|8062.75|8062.75|0
1581522300000|2020-02-12 15:45:00|8062.75|8062.75|8071.61|8071.61|8072.11|8072.11|8062.27|8062.27|0
1581522600000|2020-02-12 15:50:00|8071.34|8071.34|8070.6|8070.6|8072.67|8072.67|8068.38|8068.38|0
1581522900000|2020-02-12 15:55:00|8072.09|8072.09|8067.17|8067.17|8073.4|8073.4|8063.82|8063.82|0
1581523200000|2020-02-12 16:00:00|8067.73|8067.73|8065.22|8065.22|8074.01|8074.01|8065.22|8065.22|0
1581523500000|2020-02-12 16:05:00|8064.72|8064.72|8064.65|8064.65|8065.92|8065.92|8062.21|8062.21|0
1581523800000|2020-02-12 16:10:00|8065.15|8065.15|8071.87|8071.87|8072.35|8072.35|8064.93|8064.93|0
1581524100000|2020-02-12 16:15:00|8072.11|8072.11|8066.43|8066.43|8072.19|8072.19|8066.43|8066.43|0
1581524400000|2020-02-12 16:20:00|8066.93|8066.93|8066.69|8066.69|8068.5|8068.5|8055.63|8055.63|0
1581524700000|2020-02-12 16:25:00|8067.12|8067.12|8067.58|8067.58|8072.18|8072.18|8063.67|8063.67|0
1581581700000|2020-02-13 08:15:00|7999.38|7999.38|7999.96|7999.96|8005.85|8005.85|7992.2|7992.2|0
1581582000000|2020-02-13 08:20:00|7998.46|7998.46|8001.6|8001.6|8001.6|8001.6|7988.39|7988.39|0
1581582300000|2020-02-13 08:25:00|8000.64|8000.64|7987.85|7987.85|8004.66|8004.66|7987.85|7987.85|0
1581582600000|2020-02-13 08:30:00|7989.35|7989.35|7994.48|7994.48|7994.48|7994.48|7981.28|7981.28|0
1581582900000|2020-02-13 08:35:00|7993.92|7993.92|7997.6|7997.6|8009.94|8009.94|7993.76|7993.76|0
1581583200000|2020-02-13 08:40:00|7999.12|7999.12|8004.21|8004.21|8004.21|8004.21|7996.14|7996.14|0
1581583500000|2020-02-13 08:45:00|8007.2|8007.2|8003.63|8003.63|8010.09|8010.09|8001.82|8001.82|0
1581583800000|2020-02-13 08:50:00|8004.03|8004.03|8008.25|8008.25|8008.99|8008.99|8001.69|8001.69|0
1581584100000|2020-02-13 08:55:00|8008.49|8008.49|8016.04|8016.04|8016.44|8016.44|8008.26|8008.26|0
1581584400000|2020-02-13 09:00:00|8015.1|8015.1|8028.2|8028.2|8029.16|8029.16|8012.97|8012.97|0
1581584700000|2020-02-13 09:05:00|8031.19|8031.19|8027.78|8027.78|8031.87|8031.87|8025.71|8025.71|0
1581585000000|2020-02-13 09:10:00|8028.26|8028.26|8025.78|8025.78|8029.76|8029.76|8025.78|8025.78|0
1581585300000|2020-02-13 09:15:00|8025.14|8025.14|8029.23|8029.23|8033.99|8033.99|8022.52|8022.52|0
1581585600000|2020-02-13 09:20:00|8028.91|8028.91|8022.52|8022.52|8032.57|8032.57|8022.52|8022.52|0
1581585900000|2020-02-13 09:25:00|8022.04|8022.04|8007.4|8007.4|8023.57|8023.57|8007.4|8007.4|0
1581586200000|2020-02-13 09:30:00|8007.08|8007.08|8014.04|8014.04|8014.92|8014.92|8002.96|8002.96|0
1581586500000|2020-02-13 09:35:00|8014.6|8014.6|8016.54|8016.54|8018.63|8018.63|8014.52|8014.52|0
1581586800000|2020-02-13 09:40:00|8015.05|8015.05|8027.7|8027.7|8027.7|8027.7|8014.33|8014.33|0
1581587100000|2020-02-13 09:45:00|8027.62|8027.62|8017.64|8017.64|8027.7|8027.7|8015.88|8015.88|0
1581587400000|2020-02-13 09:50:00|8017.22|8017.22|8001.17|8001.17|8017.22|8017.22|8001.17|8001.17|0
1581587700000|2020-02-13 09:55:00|8001.97|8001.97|8009.91|8009.91|8012.64|8012.64|8001.97|8001.97|0
1581588000000|2020-02-13 10:00:00|8010.23|8010.23|7997.3|7997.3|8010.55|8010.55|7997.3|7997.3|0
1581588300000|2020-02-13 10:05:00|7996.87|7996.87|7989.26|7989.26|7997.19|7997.19|7989.26|7989.26|0
1581588600000|2020-02-13 10:10:00|7989.98|7989.98|7994.04|7994.04|7998.46|7998.46|7985.63|7985.63|0
1581588900000|2020-02-13 10:15:00|7993.56|7993.56|7994.54|7994.54|7994.84|7994.84|7991.58|7991.58|0
1581589200000|2020-02-13 10:20:00|7994.46|7994.46|7998.56|7998.56|7999.78|7999.78|7994.22|7994.22|0
1581589500000|2020-02-13 10:25:00|7998.48|7998.48|7998.53|7998.53|8004.2|8004.2|7998.48|7998.48|0
1581589800000|2020-02-13 10:30:00|7998.93|7998.93|7997.66|7997.66|8003.98|8003.98|7995.42|7995.42|0
1581590100000|2020-02-13 10:35:00|7997.82|7997.82|8001.33|8001.33|8001.33|8001.33|7996.02|7996.02|0
1581590400000|2020-02-13 10:40:00|8000.93|8000.93|7998.72|7998.72|8002.99|8002.99|7998.72|7998.72|0
1581590700000|2020-02-13 10:45:00|7999.44|7999.44|8000.73|8000.73|8001.64|8001.64|7997.85|7997.85|0
1581591000000|2020-02-13 10:50:00|8001.06|8001.06|8003.12|8003.12|8004.35|8004.35|7999.45|7999.45|0
1581591300000|2020-02-13 10:55:00|8003.6|8003.6|8001.08|8001.08|8004.16|8004.16|7998.71|7998.71|0
1581591600000|2020-02-13 11:00:00|8002.57|8002.57|8003.18|8003.18|8003.18|8003.18|8001.19|8001.19|0
1581591900000|2020-02-13 11:05:00|8002.62|8002.62|7993.21|7993.21|8003.98|8003.98|7992.89|7992.89|0
1581592200000|2020-02-13 11:10:00|7993.05|7993.05|7990.55|7990.55|7993.95|7993.95|7989.03|7989.03|0
1581592500000|2020-02-13 11:15:00|7990.63|7990.63|7993.91|7993.91|7993.91|7993.91|7990.23|7990.23|0
1581592800000|2020-02-13 11:20:00|7995.4|7995.4|8000.38|8000.38|8000.38|8000.38|7991.93|7991.93|0
1581593100000|2020-02-13 11:25:00|7999.98|7999.98|7992.21|7992.21|7999.98|7999.98|7992.21|7992.21|0
1581593400000|2020-02-13 11:30:00|7995.2|7995.2|8003.15|8003.15|8003.15|8003.15|7995.2|7995.2|0
1581593700000|2020-02-13 11:35:00|8003.07|8003.07|8006.12|8006.12|8006.25|8006.25|7999.36|7999.36|0
1581594000000|2020-02-13 11:40:00|8006.62|8006.62|8009.6|8009.6|8011.25|8011.25|8006.49|8006.49|0
1581594300000|2020-02-13 11:45:00|8009.2|8009.2|8008.22|8008.22|8013.9|8013.9|8004.15|8004.15|0
1581594600000|2020-02-13 11:50:00|8009.22|8009.22|8009.36|8009.36|8015.33|8015.33|8009.22|8009.22|0
1581594900000|2020-02-13 11:55:00|8012.34|8012.34|8006.52|8006.52|8012.34|8012.34|8004.89|8004.89|0
1581595200000|2020-02-13 12:00:00|8007.18|8007.18|8004.08|8004.08|8009.69|8009.69|7998.26|7998.26|0
1581595500000|2020-02-13 12:05:00|8003.58|8003.58|8001.13|8001.13|8006.52|8006.52|8000.49|8000.49|0
1581595800000|2020-02-13 12:10:00|8000.49|8000.49|7989.91|7989.91|8000.49|8000.49|7989.91|7989.91|0
1581596100000|2020-02-13 12:15:00|7989.41|7989.41|7980.52|7980.52|7989.41|7989.41|7980.1|7980.1|0
1581596400000|2020-02-13 12:20:00|7981.02|7981.02|7982.23|7982.23|7983.03|7983.03|7979.97|7979.97|0
1581596700000|2020-02-13 12:25:00|7981.83|7981.83|7975.36|7975.36|7982.07|7982.07|7973.86|7973.86|0
1581597000000|2020-02-13 12:30:00|7975.6|7975.6|7984.01|7984.01|7984.65|7984.65|7975.19|7975.19|0
1581597300000|2020-02-13 12:35:00|7984.51|7984.51|7980.17|7980.17|7985.81|7985.81|7978.68|7978.68|0
1581597600000|2020-02-13 12:40:00|7979.74|7979.74|7977.14|7977.14|7980.15|7980.15|7976.98|7976.98|0
1581597900000|2020-02-13 12:45:00|7977.46|7977.46|7967.12|7967.12|7977.86|7977.86|7964.3|7964.3|0
1581598200000|2020-02-13 12:50:00|7966.88|7966.88|7973.3|7973.3|7973.62|7973.62|7966.75|7966.75|0
1581598500000|2020-02-13 12:55:00|7973.8|7973.8|7981.2|7981.2|7981.2|7981.2|7973.8|7973.8|0
1581598800000|2020-02-13 13:00:00|7980.35|7980.35|7985.42|7985.42|7986.16|7986.16|7980.35|7980.35|0
1581599100000|2020-02-13 13:05:00|7985.92|7985.92|7973.29|7973.29|7985.92|7985.92|7973.29|7973.29|0
1581599400000|2020-02-13 13:10:00|7973.72|7973.72|7971.83|7971.83|7974.12|7974.12|7970.38|7970.38|0
1581599700000|2020-02-13 13:15:00|7971.51|7971.51|7962.75|7962.75|7971.51|7971.51|7962.75|7962.75|0
1581600000000|2020-02-13 13:20:00|7963.02|7963.02|7967.69|7967.69|7969.06|7969.06|7963.02|7963.02|0
1581600300000|2020-02-13 13:25:00|7969.18|7969.18|7966.66|7966.66|7970.25|7970.25|7966.66|7966.66|0
1581600600000|2020-02-13 13:30:00|7965.16|7965.16|7961.9|7961.9|7969.54|7969.54|7958.92|7958.92|0
1581600900000|2020-02-13 13:35:00|7961.48|7961.48|7947.33|7947.33|7961.48|7961.48|7947.33|7947.33|0
1581601200000|2020-02-13 13:40:00|7948.82|7948.82|7953.91|7953.91|7953.91|7953.91|7947.25|7947.25|0
1581601500000|2020-02-13 13:45:00|7954.15|7954.15|7954.07|7954.07|7954.97|7954.97|7951.62|7951.62|0
1581601800000|2020-02-13 13:50:00|7954.56|7954.56|7960.21|7960.21|7961.25|7961.25|7952.39|7952.39|0
1581602100000|2020-02-13 13:55:00|7958.71|7958.71|7963.46|7963.46|7963.46|7963.46|7958.47|7958.47|0
1581602400000|2020-02-13 14:00:00|7962.96|7962.96|7957.32|7957.32|7963.78|7963.78|7953.03|7953.03|0
1581602700000|2020-02-13 14:05:00|7958.81|7958.81|7957.94|7957.94|7971.12|7971.12|7955.36|7955.36|0
1581603000000|2020-02-13 14:10:00|7959.43|7959.43|7966.54|7966.54|7972.59|7972.59|7959.43|7959.43|0
1581603300000|2020-02-13 14:15:00|7966.41|7966.41|7964.43|7964.43|7968.17|7968.17|7961.45|7961.45|0
1581603600000|2020-02-13 14:20:00|7965.92|7965.92|7972.17|7972.17|7974.17|7974.17|7965.76|7965.76|0
1581603900000|2020-02-13 14:25:00|7971.37|7971.37|7979.57|7979.57|7984.05|7984.05|7968.95|7968.95|0
1581604200000|2020-02-13 14:30:00|7981.07|7981.07|7963.6|7963.6|7982.87|7982.87|7960|7960|0
1581604500000|2020-02-13 14:35:00|7966.58|7966.58|7981.82|7981.82|7985.17|7985.17|7966.58|7966.58|0
1581604800000|2020-02-13 14:40:00|7981.1|7981.1|7970.88|7970.88|7982.22|7982.22|7968.7|7968.7|0
1581605100000|2020-02-13 14:45:00|7972.37|7972.37|7975.82|7975.82|7978.12|7978.12|7968.68|7968.68|0
1581605400000|2020-02-13 14:50:00|7974.32|7974.32|7976.07|7976.07|7977.9|7977.9|7971.87|7971.87|0
1581605700000|2020-02-13 14:55:00|7977.56|7977.56|7965.44|7965.44|7979.21|7979.21|7965.44|7965.44|0
1581606000000|2020-02-13 15:00:00|7965.31|7965.31|7968.12|7968.12|7968.12|7968.12|7961.99|7961.99|0
1581606300000|2020-02-13 15:05:00|7967.8|7967.8|7977.81|7977.81|7979.38|7979.38|7965.48|7965.48|0
1581606600000|2020-02-13 15:10:00|7976.32|7976.32|7971.68|7971.68|7977.94|7977.94|7967.69|7967.69|0
1581606900000|2020-02-13 15:15:00|7970.19|7970.19|7970.83|7970.83|7973.9|7973.9|7965.71|7965.71|0
1581607200000|2020-02-13 15:20:00|7969.34|7969.34|7977.48|7977.48|7978.16|7978.16|7969.18|7969.18|0
1581607500000|2020-02-13 15:25:00|7978.97|7978.97|7971.43|7971.43|7983.44|7983.44|7971.43|7971.43|0
1581607800000|2020-02-13 15:30:00|7970.95|7970.95|7968.9|7968.9|7972.95|7972.95|7968.9|7968.9|0
1581608100000|2020-02-13 15:35:00|7969.06|7969.06|7967.25|7967.25|7969.46|7969.46|7963.87|7963.87|0
1581608400000|2020-02-13 15:40:00|7967.33|7967.33|7980.9|7980.9|7980.9|7980.9|7966.84|7966.84|0
1581608700000|2020-02-13 15:45:00|7980.77|7980.77|7981.66|7981.66|7987.89|7987.89|7980.67|7980.67|0
1581609000000|2020-02-13 15:50:00|7981.9|7981.9|7986.12|7986.12|7987.73|7987.73|7979.65|7979.65|0
1581609300000|2020-02-13 15:55:00|7985.8|7985.8|7997.01|7997.01|7998.48|7998.48|7985.64|7985.64|0
1581609600000|2020-02-13 16:00:00|7997.51|7997.51|7995.83|7995.83|8000.33|8000.33|7995.71|7995.71|0
1581609900000|2020-02-13 16:05:00|7994.34|7994.34|7999.46|7999.46|8001.12|8001.12|7992.85|7992.85|0
1581610200000|2020-02-13 16:10:00|7999.96|7999.96|8001.52|8001.52|8003.25|8003.25|7999.96|7999.96|0
1581610500000|2020-02-13 16:15:00|8003.01|8003.01|8002.23|8002.23|8006.41|8006.41|8000.69|8000.69|0
1581610800000|2020-02-13 16:20:00|8003.73|8003.73|8000.29|8000.29|8004.97|8004.97|8000.29|8000.29|0
1581611100000|2020-02-13 16:25:00|7999.79|7999.79|8005.31|8005.31|8007.27|8007.27|7999.79|7999.79|0
1581668100000|2020-02-14 08:15:00|8011.19|8011.19|8021.06|8021.06|8027.45|8027.45|8008.69|8008.69|0
1581668400000|2020-02-14 08:20:00|8019.57|8019.57|8020.43|8020.43|8025.54|8025.54|8019.57|8019.57|0
1581668700000|2020-02-14 08:25:00|8024.9|8024.9|8025.93|8025.93|8029.64|8029.64|8019.15|8019.15|0
1581669000000|2020-02-14 08:30:00|8027.43|8027.43|8021.13|8021.13|8031.9|8031.9|8021.13|8021.13|0
1581669300000|2020-02-14 08:35:00|8022.33|8022.33|8036.17|8036.17|8036.57|8036.57|8021.93|8021.93|0
1581669600000|2020-02-14 08:40:00|8035.61|8035.61|8031.41|8031.41|8038.25|8038.25|8028.83|8028.83|0
1581669900000|2020-02-14 08:45:00|8030.41|8030.41|8032.31|8032.31|8034.8|8034.8|8022.29|8022.29|0
1581670200000|2020-02-14 08:50:00|8031.83|8031.83|8024.62|8024.62|8031.83|8031.83|8022.64|8022.64|0
1581670500000|2020-02-14 08:55:00|8024.06|8024.06|8001.3|8001.3|8024.06|8024.06|8001.3|8001.3|0
1581670800000|2020-02-14 09:00:00|8000.64|8000.64|8009.29|8009.29|8015.4|8015.4|7998.73|7998.73|0
1581671100000|2020-02-14 09:05:00|8009.53|8009.53|8006.68|8006.68|8009.53|8009.53|8003.32|8003.32|0
1581671400000|2020-02-14 09:10:00|8007.16|8007.16|8024.13|8024.13|8024.13|8024.13|8007.16|8007.16|0
1581671700000|2020-02-14 09:15:00|8024.21|8024.21|8033.04|8033.04|8037.39|8037.39|8023.89|8023.89|0
1581672000000|2020-02-14 09:20:00|8036.02|8036.02|8042.25|8042.25|8044.07|8044.07|8036.02|8036.02|0
1581672300000|2020-02-14 09:25:00|8041.82|8041.82|8053.97|8053.97|8053.97|8053.97|8039.59|8039.59|0
1581672600000|2020-02-14 09:30:00|8053.41|8053.41|8040.78|8040.78|8055.01|8055.01|8040.78|8040.78|0
1581672900000|2020-02-14 09:35:00|8040.7|8040.7|8042.26|8042.26|8047.82|8047.82|8040.7|8040.7|0
1581673200000|2020-02-14 09:40:00|8043.76|8043.76|8046.13|8046.13|8047.62|8047.62|8038.88|8038.88|0
1581673500000|2020-02-14 09:45:00|8050.61|8050.61|8025.41|8025.41|8050.61|8050.61|8025.33|8025.33|0
1581673800000|2020-02-14 09:50:00|8024.93|8024.93|8026.79|8026.79|8026.79|8026.79|8013.45|8013.45|0
1581674100000|2020-02-14 09:55:00|8027.29|8027.29|8019.06|8019.06|8030.47|8030.47|8019.06|8019.06|0
1581674400000|2020-02-14 10:00:00|8020.06|8020.06|8017.42|8017.42|8020.3|8020.3|8017.42|8017.42|0
1581674700000|2020-02-14 10:05:00|8017.92|8017.92|8034.34|8034.34|8034.74|8034.74|8017.92|8017.92|0
1581675000000|2020-02-14 10:10:00|8034.21|8034.21|8035.05|8035.05|8036.91|8036.91|8032.32|8032.32|0
1581675300000|2020-02-14 10:15:00|8034.89|8034.89|8029.32|8029.32|8034.89|8034.89|8029.32|8029.32|0
1581675600000|2020-02-14 10:20:00|8029.82|8029.82|8021.7|8021.7|8030.82|8030.82|8020.22|8020.22|0
1581675900000|2020-02-14 10:25:00|8021.17|8021.17|8026.99|8026.99|8026.99|8026.99|8019.68|8019.68|0
1581676200000|2020-02-14 10:30:00|8031.46|8031.46|8035.85|8035.85|8035.85|8035.85|8029.48|8029.48|0
1581676500000|2020-02-14 10:35:00|8034.36|8034.36|8024.36|8024.36|8034.36|8034.36|8024.36|8024.36|0
1581676800000|2020-02-14 10:40:00|8024.86|8024.86|8034.72|8034.72|8037.17|8037.17|8024.3|8024.3|0
1581677100000|2020-02-14 10:45:00|8034.32|8034.32|8041.11|8041.11|8041.61|8041.61|8032.2|8032.2|0
1581677400000|2020-02-14 10:50:00|8040.61|8040.61|8030.22|8030.22|8040.61|8040.61|8030.22|8030.22|0
1581677700000|2020-02-14 10:55:00|8030.72|8030.72|8024.23|8024.23|8032.22|8032.22|8022.1|8022.1|0
1581678000000|2020-02-14 11:00:00|8025.72|8025.72|8019.2|8019.2|8027.37|8027.37|8019.2|8019.2|0
1581678300000|2020-02-14 11:05:00|8019.12|8019.12|8020.34|8020.34|8020.34|8020.34|8017.63|8017.63|0
1581678600000|2020-02-14 11:10:00|8019.92|8019.92|8019.98|8019.98|8022.98|8022.98|8016.99|8016.99|0
1581678900000|2020-02-14 11:15:00|8018.98|8018.98|8018.89|8018.89|8021.34|8021.34|8016.17|8016.17|0
1581679200000|2020-02-14 11:20:00|8020.38|8020.38|8023.2|8023.2|8024.93|8024.93|8019.88|8019.88|0
1581679500000|2020-02-14 11:25:00|8023.12|8023.12|8031.65|8031.65|8033.15|8033.15|8020.01|8020.01|0
1581679800000|2020-02-14 11:30:00|8032.19|8032.19|8037.57|8037.57|8039.57|8039.57|8024.8|8024.8|0
1581680100000|2020-02-14 11:35:00|8035.88|8035.88|8027.76|8027.76|8035.88|8035.88|8024.05|8024.05|0
1581680400000|2020-02-14 11:40:00|8027.92|8027.92|8020.66|8020.66|8031.03|8031.03|8019.46|8019.46|0
1581680700000|2020-02-14 11:45:00|8022.15|8022.15|8014.97|8014.97|8022.15|8022.15|8014.25|8014.25|0
1581681000000|2020-02-14 11:50:00|8015.21|8015.21|8007.44|8007.44|8015.21|8015.21|8007.44|8007.44|0
1581681300000|2020-02-14 11:55:00|8007.36|8007.36|8003.59|8003.59|8010.48|8010.48|8003.59|8003.59|0
1581681600000|2020-02-14 12:00:00|8005.59|8005.59|8007.99|8007.99|8013.95|8013.95|8002.79|8002.79|0
1581681900000|2020-02-14 12:05:00|8007.73|8007.73|8002.24|8002.24|8008.05|8008.05|8002.24|8002.24|0
1581682200000|2020-02-14 12:10:00|8002.08|8002.08|8000.35|8000.35|8002.08|8002.08|7998.38|7998.38|0
1581682500000|2020-02-14 12:15:00|7999.79|7999.79|7994.91|7994.91|7999.79|7999.79|7994.27|7994.27|0
1581682800000|2020-02-14 12:20:00|7994.64|7994.64|7989.66|7989.66|7995.14|7995.14|7989.04|7989.04|0
1581683100000|2020-02-14 12:25:00|7989.16|7989.16|8002.09|8002.09|8002.47|8002.47|7989.16|7989.16|0
1581683400000|2020-02-14 12:30:00|8003.09|8003.09|7996.17|7996.17|8003.09|8003.09|7991.16|7991.16|0
1581683700000|2020-02-14 12:35:00|7995.67|7995.67|7996.23|7996.23|7998.44|7998.44|7995.67|7995.67|0
1581684000000|2020-02-14 12:40:00|7994.74|7994.74|7991.95|7991.95|7997.24|7997.24|7989.28|7989.28|0
1581684300000|2020-02-14 12:45:00|7990.45|7990.45|7982.21|7982.21|7990.45|7990.45|7981.48|7981.48|0
1581684600000|2020-02-14 12:50:00|7980.71|7980.71|7982.97|7982.97|7984.46|7984.46|7977.15|7977.15|0
1581684900000|2020-02-14 12:55:00|7983.13|7983.13|7980.76|7980.76|7983.13|7983.13|7980.28|7980.28|0
1581685200000|2020-02-14 13:00:00|7980.68|7980.68|7979.8|7979.8|7981.93|7981.93|7978.1|7978.1|0
1581685500000|2020-02-14 13:05:00|7979.16|7979.16|7976.16|7976.16|7980.67|7980.67|7975.92|7975.92|0
1581685800000|2020-02-14 13:10:00|7976|7976|7973.75|7973.75|7976.23|7976.23|7973.18|7973.18|0
1581686100000|2020-02-14 13:15:00|7972.26|7972.26|7968.88|7968.88|7972.26|7972.26|7968.48|7968.48|0
1581686400000|2020-02-14 13:20:00|7967.88|7967.88|7976.12|7976.12|7976.99|7976.99|7967.88|7967.88|0
1581686700000|2020-02-14 13:25:00|7976.52|7976.52|7979.1|7979.1|7980.59|7980.59|7976.04|7976.04|0
1581687000000|2020-02-14 13:30:00|7977.18|7977.18|7973.84|7973.84|7981.87|7981.87|7971.62|7971.62|0
1581687300000|2020-02-14 13:35:00|7974.23|7974.23|7975.62|7975.62|7978.45|7978.45|7970.32|7970.32|0
1581687600000|2020-02-14 13:40:00|7975.22|7975.22|7975.43|7975.43|7976.83|7976.83|7974.03|7974.03|0
1581687900000|2020-02-14 13:45:00|7974.79|7974.79|7967.48|7967.48|7974.79|7974.79|7965.59|7965.59|0
1581688200000|2020-02-14 13:50:00|7967.88|7967.88|7955|7955|7967.88|7967.88|7952.51|7952.51|0
1581688500000|2020-02-14 13:55:00|7955.43|7955.43|7960.58|7960.58|7960.75|7960.75|7955.43|7955.43|0
1581688800000|2020-02-14 14:00:00|7959.09|7959.09|7956.81|7956.81|7960.29|7960.29|7955.61|7955.61|0
1581689100000|2020-02-14 14:05:00|7958.31|7958.31|7956.82|7956.82|7959.8|7959.8|7956.82|7956.82|0
1581689400000|2020-02-14 14:10:00|7957.32|7957.32|7951.3|7951.3|7957.32|7957.32|7951.3|7951.3|0
1581689700000|2020-02-14 14:15:00|7952.79|7952.79|7948.92|7948.92|7954.92|7954.92|7948.92|7948.92|0
1581690000000|2020-02-14 14:20:00|7947.43|7947.43|7955.79|7955.79|7956.62|7956.62|7947.36|7947.36|0
1581690300000|2020-02-14 14:25:00|7954.3|7954.3|7949.54|7949.54|7954.3|7954.3|7943.58|7943.58|0
1581690600000|2020-02-14 14:30:00|7951.03|7951.03|7957.39|7957.39|7961.47|7961.47|7944.64|7944.64|0
1581690900000|2020-02-14 14:35:00|7958.88|7958.88|7960.47|7960.47|7961.96|7961.96|7946.55|7946.55|0
1581691200000|2020-02-14 14:40:00|7961.96|7961.96|7971.19|7971.19|7978.4|7978.4|7961.96|7961.96|0
1581691500000|2020-02-14 14:45:00|7971.35|7971.35|7971.8|7971.8|7979.41|7979.41|7966.24|7966.24|0
1581691800000|2020-02-14 14:50:00|7970.31|7970.31|7963.75|7963.75|7973.24|7973.24|7958.15|7958.15|0
1581692100000|2020-02-14 14:55:00|7963.59|7963.59|7969.08|7969.08|7969.08|7969.08|7954.13|7954.13|0
1581692400000|2020-02-14 15:00:00|7966.09|7966.09|7982.17|7982.17|7982.81|7982.81|7965.8|7965.8|0
1581692700000|2020-02-14 15:05:00|7980.68|7980.68|7987.31|7987.31|7996.42|7996.42|7979.03|7979.03|0
1581693000000|2020-02-14 15:10:00|7988.8|7988.8|7975.57|7975.57|7988.8|7988.8|7969.36|7969.36|0
1581693300000|2020-02-14 15:15:00|7975.25|7975.25|7969.28|7969.28|7981.18|7981.18|7968.88|7968.88|0
1581693600000|2020-02-14 15:20:00|7970.78|7970.78|7969.78|7969.78|7971.42|7971.42|7966.86|7966.86|0
1581693900000|2020-02-14 15:25:00|7969.86|7969.86|7973.71|7973.71|7976.66|7976.66|7968.95|7968.95|0
1581694200000|2020-02-14 15:30:00|7972.21|7972.21|7976.8|7976.8|7976.8|7976.8|7968.67|7968.67|0
1581694500000|2020-02-14 15:35:00|7976.72|7976.72|7979.13|7979.13|7981.07|7981.07|7975.82|7975.82|0
1581694800000|2020-02-14 15:40:00|7978.97|7978.97|7983.15|7983.15|7983.65|7983.65|7977.1|7977.1|0
1581695100000|2020-02-14 15:45:00|7982.91|7982.91|7988.07|7988.07|7989.22|7989.22|7980.84|7980.84|0
1581695400000|2020-02-14 15:50:00|7987.83|7987.83|7987.74|7987.74|7989.32|7989.32|7982.74|7982.74|0
1581695700000|2020-02-14 15:55:00|7987.42|7987.42|7996.44|7996.44|7996.44|7996.44|7983.44|7983.44|0
1581696000000|2020-02-14 16:00:00|7996.36|7996.36|7999.08|7999.08|8005.37|8005.37|7995.54|7995.54|0
1581696300000|2020-02-14 16:05:00|8000.58|8000.58|8000.57|8000.57|8006.16|8006.16|7997.54|7997.54|0
1581696600000|2020-02-14 16:10:00|8001.05|8001.05|7999.33|7999.33|8002.6|8002.6|7998.97|7998.97|0
1581696900000|2020-02-14 16:15:00|7999.41|7999.41|7998.66|7998.66|8003.52|8003.52|7996.91|7996.91|0
1581697200000|2020-02-14 16:20:00|7998.58|7998.58|8003.32|8003.32|8003.8|8003.8|7996|7996|0
1581697500000|2020-02-14 16:25:00|8003.16|8003.16|7992.89|7992.89|8003.43|8003.43|7991.29|7991.29|0
1581927300000|2020-02-17 08:15:00|7974.94|7974.94|7978.42|7978.42|7980.82|7980.82|7970.48|7970.48|0
1581927600000|2020-02-17 08:20:00|7978.58|7978.58|7995.88|7995.88|7998.91|7998.91|7978.5|7978.5|0
1581927900000|2020-02-17 08:25:00|7995.72|7995.72|7995.81|7995.81|7996.31|7996.31|7986.4|7986.4|0
1581928200000|2020-02-17 08:30:00|7995.31|7995.31|7991.55|7991.55|8001.12|8001.12|7988.07|7988.07|0
1581928500000|2020-02-17 08:35:00|7991.79|7991.79|7997.6|7997.6|7997.71|7997.71|7986.3|7986.3|0
1581928800000|2020-02-17 08:40:00|7997.84|7997.84|7985.88|7985.88|7997.92|7997.92|7985.88|7985.88|0
1581929100000|2020-02-17 08:45:00|7986.3|7986.3|7988.4|7988.4|7992.79|7992.79|7986.3|7986.3|0
1581929400000|2020-02-17 08:50:00|7988.08|7988.08|7985.5|7985.5|7988.08|7988.08|7984.21|7984.21|0
1581929700000|2020-02-17 08:55:00|7985.42|7985.42|7988.27|7988.27|7990.11|7990.11|7981.29|7981.29|0
1581930000000|2020-02-17 09:00:00|7987.87|7987.87|7990.2|7990.2|7990.2|7990.2|7984.25|7984.25|0
1581930300000|2020-02-17 09:05:00|7989.67|7989.67|7983.48|7983.48|7992.57|7992.57|7983.4|7983.4|0
1581930600000|2020-02-17 09:10:00|7983.4|7983.4|7985.1|7985.1|7987.23|7987.23|7983.08|7983.08|0
1581930900000|2020-02-17 09:15:00|7984.77|7984.77|7990.8|7990.8|7990.8|7990.8|7983.69|7983.69|0
1581931200000|2020-02-17 09:20:00|7990.88|7990.88|7984.93|7984.93|7990.88|7990.88|7984.93|7984.93|0
1581931500000|2020-02-17 09:25:00|7987.92|7987.92|7991.57|7991.57|7993.47|7993.47|7987.92|7987.92|0
1581931800000|2020-02-17 09:30:00|7991.33|7991.33|8000.05|8000.05|8000.05|8000.05|7990.64|7990.64|0
1581932100000|2020-02-17 09:35:00|8000.13|8000.13|8008.3|8008.3|8008.3|8008.3|8000.13|8000.13|0
1581932400000|2020-02-17 09:40:00|8009.79|8009.79|8024.45|8024.45|8024.45|8024.45|8009.79|8009.79|0
1581932700000|2020-02-17 09:45:00|8022.77|8022.77|8018.45|8018.45|8027.84|8027.84|8018.29|8018.29|0
1581933000000|2020-02-17 09:50:00|8017.89|8017.89|8009.97|8009.97|8017.89|8017.89|8009.81|8009.81|0
1581933300000|2020-02-17 09:55:00|8008.48|8008.48|8011.67|8011.67|8014.69|8014.69|8008.48|8008.48|0
1581933600000|2020-02-17 10:00:00|8012.07|8012.07|8012.95|8012.95|8012.95|8012.95|8007.65|8007.65|0
1581933900000|2020-02-17 10:05:00|8013.27|8013.27|8017.56|8017.56|8017.56|8017.56|8009.3|8009.3|0
1581934200000|2020-02-17 10:10:00|8017.69|8017.69|8020.02|8020.02|8021.11|8021.11|8017.53|8017.53|0
1581934500000|2020-02-17 10:15:00|8019.02|8019.02|8019.8|8019.8|8021.73|8021.73|8018.61|8018.61|0
1581934800000|2020-02-17 10:20:00|8020.22|8020.22|8014.86|8014.86|8021.31|8021.31|8014.37|8014.37|0
1581935100000|2020-02-17 10:25:00|8015.1|8015.1|8015.63|8015.63|8017.47|8017.47|8014.99|8014.99|0
1581935400000|2020-02-17 10:30:00|8015.9|8015.9|8013.72|8013.72|8015.9|8015.9|8012.35|8012.35|0
1581935700000|2020-02-17 10:35:00|8013.22|8013.22|8015.51|8015.51|8015.51|8015.51|8012.29|8012.29|0
1581936000000|2020-02-17 10:40:00|8015.11|8015.11|8018.86|8018.86|8018.86|8018.86|8013.12|8013.12|0
1581936300000|2020-02-17 10:45:00|8019.86|8019.86|8021.57|8021.57|8022.83|8022.83|8018.24|8018.24|0
1581936600000|2020-02-17 10:50:00|8021.41|8021.41|8024.32|8024.32|8025.12|8025.12|8019.81|8019.81|0
1581936900000|2020-02-17 10:55:00|8024|8024|8023.33|8023.33|8026.62|8026.62|8023.33|8023.33|0
1581937200000|2020-02-17 11:00:00|8023.41|8023.41|8018|8018|8023.65|8023.65|8018|8018|0
1581937500000|2020-02-17 11:05:00|8018.16|8018.16|8021.18|8021.18|8022.78|8022.78|8018.16|8018.16|0
1581937800000|2020-02-17 11:10:00|8021.02|8021.02|8026.69|8026.69|8027.41|8027.41|8019.53|8019.53|0
1581938100000|2020-02-17 11:15:00|8027.01|8027.01|8024.37|8024.37|8028.9|8028.9|8024.37|8024.37|0
1581938400000|2020-02-17 11:20:00|8024.45|8024.45|8028.2|8028.2|8032.25|8032.25|8024.02|8024.02|0
1581938700000|2020-02-17 11:25:00|8027.8|8027.8|8025.96|8025.96|8029.86|8029.86|8025.46|8025.46|0
1581939000000|2020-02-17 11:30:00|8026.12|8026.12|8027.77|8027.77|8027.77|8027.77|8020.47|8020.47|0
1581939300000|2020-02-17 11:35:00|8029.26|8029.26|8033.1|8033.1|8033.1|8033.1|8028.46|8028.46|0
1581939600000|2020-02-17 11:40:00|8033.98|8033.98|8039.37|8039.37|8042.12|8042.12|8033.4|8033.4|0
1581939900000|2020-02-17 11:45:00|8038.97|8038.97|8038.73|8038.73|8041.95|8041.95|8038.73|8038.73|0
1581940200000|2020-02-17 11:50:00|8038.31|8038.31|8027.14|8027.14|8038.31|8038.31|8026.14|8026.14|0
1581940500000|2020-02-17 11:55:00|8026.66|8026.66|8025.48|8025.48|8026.66|8026.66|8023.25|8023.25|0
1581940800000|2020-02-17 12:00:00|8026.48|8026.48|8012.52|8012.52|8027.98|8027.98|8012.52|8012.52|0
1581941100000|2020-02-17 12:05:00|8013|8013|8007.51|8007.51|8013.4|8013.4|8007.51|8007.51|0
1581941400000|2020-02-17 12:10:00|8006.02|8006.02|8003.59|8003.59|8006.02|8006.02|8003.11|8003.11|0
1581941700000|2020-02-17 12:15:00|8003.51|8003.51|8004.62|8004.62|8005.26|8005.26|8003.35|8003.35|0
1581942000000|2020-02-17 12:20:00|8004.78|8004.78|8008.7|8008.7|8009.58|8009.58|8004.78|8004.78|0
1581942300000|2020-02-17 12:25:00|8008.78|8008.78|8008.67|8008.67|8009.2|8009.2|8006.86|8006.86|0
1581942600000|2020-02-17 12:30:00|8009.07|8009.07|8004.73|8004.73|8009.07|8009.07|8004.73|8004.73|0
1581942900000|2020-02-17 12:35:00|8005.21|8005.21|8004.52|8004.52|8006.01|8006.01|8001.3|8001.3|0
1581943200000|2020-02-17 12:40:00|8004.44|8004.44|8004.02|8004.02|8005.43|8005.43|8004.02|8004.02|0
1581943500000|2020-02-17 12:45:00|8004.52|8004.52|8008.16|8008.16|8008.16|8008.16|8004.3|8004.3|0
1581943800000|2020-02-17 12:50:00|8007.84|8007.84|8009.33|8009.33|8012.33|8012.33|8007.84|8007.84|0
1581944100000|2020-02-17 12:55:00|8009.07|8009.07|8009.71|8009.71|8009.71|8009.71|8009.07|8009.07|0
1581944400000|2020-02-17 13:00:00|8009.79|8009.79|8014.61|8014.61|8016.37|8016.37|8008.92|8008.92|0
1581944700000|2020-02-17 13:05:00|8013.57|8013.57|8013.57|8013.57|8017.36|8017.36|8012.99|8012.99|0
1581945000000|2020-02-17 13:10:00|8014.07|8014.07|8014.44|8014.44|8014.84|8014.84|8013.59|8013.59|0
1581945300000|2020-02-17 13:15:00|8014.68|8014.68|8012.52|8012.52|8015.21|8015.21|8010.53|8010.53|0
1581945600000|2020-02-17 13:20:00|8012.02|8012.02|8010.05|8010.05|8012.02|8012.02|8009.62|8009.62|0
1581945900000|2020-02-17 13:25:00|8008.56|8008.56|8006.06|8006.06|8009.04|8009.04|8004.56|8004.56|0
1581946200000|2020-02-17 13:30:00|8006.56|8006.56|8007.54|8007.54|8008.12|8008.12|8004.59|8004.59|0
1581946500000|2020-02-17 13:35:00|8007.46|8007.46|8000.62|8000.62|8008.79|8008.79|7999.94|7999.94|0
1581946800000|2020-02-17 13:40:00|8000.89|8000.89|8006.3|8006.3|8006.88|8006.88|7999.91|7999.91|0
1581947100000|2020-02-17 13:45:00|8004.81|8004.81|8006.48|8006.48|8006.48|8006.48|8001.32|8001.32|0
1581947400000|2020-02-17 13:50:00|8006.88|8006.88|8008.3|8008.3|8011.78|8011.78|8005.82|8005.82|0
1581947700000|2020-02-17 13:55:00|8007.9|8007.9|8004.93|8004.93|8008.3|8008.3|8003.4|8003.4|0
1581948000000|2020-02-17 14:00:00|8004.69|8004.69|8011.29|8011.29|8011.29|8011.29|8004.69|8004.69|0
1581948300000|2020-02-17 14:05:00|8011.05|8011.05|8008.69|8008.69|8011.05|8011.05|8004.39|8004.39|0
1581948600000|2020-02-17 14:10:00|8008.29|8008.29|8009.67|8009.67|8009.75|8009.75|8007.87|8007.87|0
1581948900000|2020-02-17 14:15:00|8010.09|8010.09|8012.69|8012.69|8013.76|8013.76|8010.09|8010.09|0
1581949200000|2020-02-17 14:20:00|8012.77|8012.77|8017.86|8017.86|8017.86|8017.86|8012.77|8012.77|0
1581949500000|2020-02-17 14:25:00|8016.37|8016.37|8008.48|8008.48|8018.68|8018.68|8007.98|8007.98|0
1581949800000|2020-02-17 14:30:00|8008.9|8008.9|8015.44|8015.44|8015.44|8015.44|8008.08|8008.08|0
1581950100000|2020-02-17 14:35:00|8016.93|8016.93|8012.13|8012.13|8016.93|8016.93|8009.98|8009.98|0
1581950400000|2020-02-17 14:40:00|8012.05|8012.05|8018.22|8018.22|8019|8019|8012.05|8012.05|0
1581950700000|2020-02-17 14:45:00|8019.71|8019.71|8014.2|8014.2|8022.01|8022.01|8014.04|8014.04|0
1581951000000|2020-02-17 14:50:00|8013.78|8013.78|8016.01|8016.01|8016.01|8016.01|8013.78|8013.78|0
1581951300000|2020-02-17 14:55:00|8016.09|8016.09|8017.42|8017.42|8020.78|8020.78|8015.08|8015.08|0
1581951600000|2020-02-17 15:00:00|8017.5|8017.5|8012.45|8012.45|8017.5|8017.5|8011.71|8011.71|0
1581951900000|2020-02-17 15:05:00|8013.94|8013.94|8021.88|8021.88|8023.87|8023.87|8013.94|8013.94|0
1581952200000|2020-02-17 15:10:00|8022.04|8022.04|8021.98|8021.98|8022.54|8022.54|8020.2|8020.2|0
1581952500000|2020-02-17 15:15:00|8022.98|8022.98|8030.87|8030.87|8031.2|8031.2|8022.29|8022.29|0
1581952800000|2020-02-17 15:20:00|8031.37|8031.37|8043.29|8043.29|8043.29|8043.29|8031.37|8031.37|0
1581953100000|2020-02-17 15:25:00|8043.71|8043.71|8049.09|8049.09|8049.25|8049.25|8043.71|8043.71|0
1581953400000|2020-02-17 15:30:00|8047.6|8047.6|8050.12|8050.12|8050.12|8050.12|8047|8047|0
1581953700000|2020-02-17 15:35:00|8050.54|8050.54|8045.51|8045.51|8050.54|8050.54|8045.51|8045.51|0
1581954000000|2020-02-17 15:40:00|8045.67|8045.67|8052.22|8052.22|8052.81|8052.81|8045.67|8045.67|0
1581954300000|2020-02-17 15:45:00|8052.31|8052.31|8053.8|8053.8|8055.69|8055.69|8052.31|8052.31|0
1581954600000|2020-02-17 15:50:00|8054.22|8054.22|8050.72|8050.72|8054.22|8054.22|8049.22|8049.22|0
1581954900000|2020-02-17 15:55:00|8051.22|8051.22|8057.16|8057.16|8057.16|8057.16|8048.92|8048.92|0
1581955200000|2020-02-17 16:00:00|8057.32|8057.32|8062.67|8062.67|8063.59|8063.59|8057.32|8057.32|0
1581955500000|2020-02-17 16:05:00|8063.17|8063.17|8065.1|8065.1|8067.26|8067.26|8060.24|8060.24|0
1581955800000|2020-02-17 16:10:00|8065.02|8065.02|8063.28|8063.28|8065.02|8065.02|8062.22|8062.22|0
1581956100000|2020-02-17 16:15:00|8062.88|8062.88|8062.33|8062.33|8064.8|8064.8|8061.15|8061.15|0
1581956400000|2020-02-17 16:20:00|8062.75|8062.75|8064.16|8064.16|8065.66|8065.66|8062.43|8062.43|0
1581956700000|2020-02-17 16:25:00|8064.4|8064.4|8065.83|8065.83|8065.99|8065.99|8059.5|8059.5|0
1582013700000|2020-02-18 08:15:00|8043.85|8043.85|8061.53|8061.53|8067.61|8067.61|8043.85|8043.85|0
1582014000000|2020-02-18 08:20:00|8061.29|8061.29|8043.53|8043.53|8063.53|8063.53|8043.53|8043.53|0
1582014300000|2020-02-18 08:25:00|8042.04|8042.04|8035.2|8035.2|8045.41|8045.41|8032.11|8032.11|0
1582014600000|2020-02-18 08:30:00|8034.35|8034.35|8070.42|8070.42|8071.91|8071.91|8032.67|8032.67|0
1582014900000|2020-02-18 08:35:00|8068.92|8068.92|8057.05|8057.05|8068.92|8068.92|8056.33|8056.33|0
1582015200000|2020-02-18 08:40:00|8055.56|8055.56|8061.48|8061.48|8064.12|8064.12|8054.83|8054.83|0
1582015500000|2020-02-18 08:45:00|8061.16|8061.16|8073.52|8073.52|8073.52|8073.52|8057.26|8057.26|0
1582015800000|2020-02-18 08:50:00|8072.03|8072.03|8067.59|8067.59|8084.11|8084.11|8067.59|8067.59|0
1582016100000|2020-02-18 08:55:00|8069.51|8069.51|8079.51|8079.51|8080.58|8080.58|8069.51|8069.51|0
1582016400000|2020-02-18 09:00:00|8080.51|8080.51|8071.12|8071.12|8083.92|8083.92|8069.23|8069.23|0
1582016700000|2020-02-18 09:05:00|8069.63|8069.63|8062.91|8062.91|8069.71|8069.71|8060.22|8060.22|0
1582017000000|2020-02-18 09:10:00|8064.41|8064.41|8054.24|8054.24|8065.68|8065.68|8054.24|8054.24|0
1582017300000|2020-02-18 09:15:00|8053.24|8053.24|8042.09|8042.09|8053.24|8053.24|8040.65|8040.65|0
1582017600000|2020-02-18 09:20:00|8041.05|8041.05|8044.34|8044.34|8052.43|8052.43|8040.73|8040.73|0
1582017900000|2020-02-18 09:25:00|8045.34|8045.34|8049.38|8049.38|8055.05|8055.05|8045.34|8045.34|0
1582018200000|2020-02-18 09:30:00|8050.87|8050.87|8060.71|8060.71|8064.73|8064.73|8050.7|8050.7|0
1582018500000|2020-02-18 09:35:00|8059.91|8059.91|8048.42|8048.42|8060.39|8060.39|8048.42|8048.42|0
1582018800000|2020-02-18 09:40:00|8046.93|8046.93|8055.14|8055.14|8055.14|8055.14|8046.43|8046.43|0
1582019100000|2020-02-18 09:45:00|8055.81|8055.81|8052.39|8052.39|8059.18|8059.18|8052.39|8052.39|0
1582019400000|2020-02-18 09:50:00|8050.9|8050.9|8057.76|8057.76|8058.4|8058.4|8049.42|8049.42|0
1582019700000|2020-02-18 09:55:00|8057.1|8057.1|8054.48|8054.48|8057.1|8057.1|8051|8051|0
1582020000000|2020-02-18 10:00:00|8053.48|8053.48|8052.69|8052.69|8057.51|8057.51|8048.77|8048.77|0
1582020300000|2020-02-18 10:05:00|8052.19|8052.19|8054.16|8054.16|8054.82|8054.82|8051.11|8051.11|0
1582020600000|2020-02-18 10:10:00|8053.16|8053.16|8057.58|8057.58|8057.82|8057.82|8049.22|8049.22|0
1582020900000|2020-02-18 10:15:00|8058.22|8058.22|8056.05|8056.05|8059.64|8059.64|8055.09|8055.09|0
1582021200000|2020-02-18 10:20:00|8054.56|8054.56|8040.82|8040.82|8054.56|8054.56|8040.82|8040.82|0
1582021500000|2020-02-18 10:25:00|8039.78|8039.78|8032.9|8032.9|8040.34|8040.34|8031.7|8031.7|0
1582021800000|2020-02-18 10:30:00|8032.66|8032.66|8039.98|8039.98|8043.14|8043.14|8031.02|8031.02|0
1582022100000|2020-02-18 10:35:00|8038.98|8038.98|8034.03|8034.03|8039.62|8039.62|8024.28|8024.28|0
1582022400000|2020-02-18 10:40:00|8034.19|8034.19|8038.89|8038.89|8038.89|8038.89|8034.03|8034.03|0
1582022700000|2020-02-18 10:45:00|8038.39|8038.39|8040.21|8040.21|8041.7|8041.7|8038.39|8038.39|0
1582023000000|2020-02-18 10:50:00|8039.81|8039.81|8045.21|8045.21|8048.12|8048.12|8038.27|8038.27|0
1582023300000|2020-02-18 10:55:00|8044.71|8044.71|8055.23|8055.23|8055.23|8055.23|8044.07|8044.07|0
1582023600000|2020-02-18 11:00:00|8056.23|8056.23|8053.46|8053.46|8058.42|8058.42|8053.46|8053.46|0
1582023900000|2020-02-18 11:05:00|8053.96|8053.96|8039.52|8039.52|8053.96|8053.96|8039.52|8039.52|0
1582024200000|2020-02-18 11:10:00|8038.03|8038.03|8042.37|8042.37|8042.37|8042.37|8030.24|8030.24|0
1582024500000|2020-02-18 11:15:00|8043.86|8043.86|8042.87|8042.87|8045.25|8045.25|8041.38|8041.38|0
1582024800000|2020-02-18 11:20:00|8043.03|8043.03|8045.67|8045.67|8049.18|8049.18|8043.03|8043.03|0
1582025100000|2020-02-18 11:25:00|8045.51|8045.51|8043.56|8043.56|8047.58|8047.58|8043.4|8043.4|0
1582025400000|2020-02-18 11:30:00|8042.6|8042.6|8039.15|8039.15|8047.29|8047.29|8038.35|8038.35|0
1582025700000|2020-02-18 11:35:00|8038.91|8038.91|8023.07|8023.07|8038.91|8038.91|8023.07|8023.07|0
1582026000000|2020-02-18 11:40:00|8024.56|8024.56|8017.46|8017.46|8024.56|8024.56|8017.46|8017.46|0
1582026300000|2020-02-18 11:45:00|8015.97|8015.97|8015.34|8015.34|8018.95|8018.95|8014.89|8014.89|0
1582026600000|2020-02-18 11:50:00|8013.85|8013.85|8014.03|8014.03|8014.03|8014.03|8009.58|8009.58|0
1582026900000|2020-02-18 11:55:00|8014.59|8014.59|8009.8|8009.8|8014.59|8014.59|8007.65|8007.65|0
1582027200000|2020-02-18 12:00:00|8010.07|8010.07|8017.42|8017.42|8020.31|8020.31|8008.66|8008.66|0
1582027500000|2020-02-18 12:05:00|8016.85|8016.85|8011.78|8011.78|8016.85|8016.85|8011.78|8011.78|0
1582027800000|2020-02-18 12:10:00|8011.91|8011.91|8016.14|8016.14|8016.56|8016.56|8011.91|8011.91|0
1582028100000|2020-02-18 12:15:00|8015.18|8015.18|8006.33|8006.33|8015.18|8015.18|8003.88|8003.88|0
1582028400000|2020-02-18 12:20:00|8006.73|8006.73|8014.53|8014.53|8014.53|8014.53|8006.49|8006.49|0
1582028700000|2020-02-18 12:25:00|8013.53|8013.53|8017.65|8017.65|8018.56|8018.56|8012.04|8012.04|0
1582029000000|2020-02-18 12:30:00|8016.16|8016.16|8015.91|8015.91|8017.41|8017.41|8015.91|8015.91|0
1582029300000|2020-02-18 12:35:00|8015.83|8015.83|8019.12|8019.12|8019.12|8019.12|8014.42|8014.42|0
1582029600000|2020-02-18 12:40:00|8019.69|8019.69|8020.19|8020.19|8021.26|8021.26|8019.37|8019.37|0
1582029900000|2020-02-18 12:45:00|8018.7|8018.7|8019.78|8019.78|8022.35|8022.35|8017.66|8017.66|0
1582030200000|2020-02-18 12:50:00|8020.26|8020.26|8021.18|8021.18|8021.75|8021.75|8019.54|8019.54|0
1582030500000|2020-02-18 12:55:00|8022.67|8022.67|8023.87|8023.87|8024.16|8024.16|8020.92|8020.92|0
1582030800000|2020-02-18 13:00:00|8020.89|8020.89|8026.5|8026.5|8026.5|8026.5|8020.46|8020.46|0
1582031100000|2020-02-18 13:05:00|8026|8026|8031.06|8031.06|8031.06|8031.06|8025.5|8025.5|0
1582031400000|2020-02-18 13:10:00|8029.57|8029.57|8030.68|8030.68|8030.68|8030.68|8029.57|8029.57|0
1582031700000|2020-02-18 13:15:00|8030.6|8030.6|8030.79|8030.79|8032.59|8032.59|8029.86|8029.86|0
1582032000000|2020-02-18 13:20:00|8030.39|8030.39|8023.8|8023.8|8030.39|8030.39|8022.31|8022.31|0
1582032300000|2020-02-18 13:25:00|8023.48|8023.48|8021.76|8021.76|8024.97|8024.97|8017.95|8017.95|0
1582032600000|2020-02-18 13:30:00|8022.26|8022.26|8017.72|8017.72|8022.26|8022.26|8017.56|8017.56|0
1582032900000|2020-02-18 13:35:00|8018.22|8018.22|8014.7|8014.7|8018.54|8018.54|8013.21|8013.21|0
1582033200000|2020-02-18 13:40:00|8014.78|8014.78|8018.81|8018.81|8021.44|8021.44|8014.78|8014.78|0
1582033500000|2020-02-18 13:45:00|8019.21|8019.21|8020.87|8020.87|8020.87|8020.87|8014.44|8014.44|0
1582033800000|2020-02-18 13:50:00|8021.37|8021.37|8021.93|8021.93|8021.93|8021.93|8021.37|8021.37|0
1582034100000|2020-02-18 13:55:00|8020.44|8020.44|8021.59|8021.59|8023.23|8023.23|8019.34|8019.34|0
1582034400000|2020-02-18 14:00:00|8021.99|8021.99|8024.97|8024.97|8024.97|8024.97|8019.75|8019.75|0
1582034700000|2020-02-18 14:05:00|8025.39|8025.39|8029.02|8029.02|8029.02|8029.02|8024.54|8024.54|0
1582035000000|2020-02-18 14:10:00|8029.15|8029.15|8023.86|8023.86|8029.15|8029.15|8022.61|8022.61|0
1582035300000|2020-02-18 14:15:00|8024.26|8024.26|8022.93|8022.93|8024.26|8024.26|8022.05|8022.05|0
1582035600000|2020-02-18 14:20:00|8023.43|8023.43|8026|8026|8028.9|8028.9|8023.43|8023.43|0
1582035900000|2020-02-18 14:25:00|8026.16|8026.16|8025.77|8025.77|8027.06|8027.06|8024.77|8024.77|0
1582036200000|2020-02-18 14:30:00|8026.77|8026.77|8037.23|8037.23|8037.23|8037.23|8023.66|8023.66|0
1582036500000|2020-02-18 14:35:00|8035.74|8035.74|8038.19|8038.19|8040.49|8040.49|8028.7|8028.7|0
1582036800000|2020-02-18 14:40:00|8039.68|8039.68|8050.09|8050.09|8050.09|8050.09|8039.68|8039.68|0
1582037100000|2020-02-18 14:45:00|8048.6|8048.6|8054.59|8054.59|8063.55|8063.55|8047.5|8047.5|0
1582037400000|2020-02-18 14:50:00|8056.08|8056.08|8047.06|8047.06|8056.08|8056.08|8038.95|8038.95|0
1582037700000|2020-02-18 14:55:00|8050.05|8050.05|8049.95|8049.95|8055.36|8055.36|8047.16|8047.16|0
1582038000000|2020-02-18 15:00:00|8048.46|8048.46|8039.38|8039.38|8048.57|8048.57|8036.86|8036.86|0
1582038300000|2020-02-18 15:05:00|8039.88|8039.88|8043.95|8043.95|8044.45|8044.45|8037.59|8037.59|0
1582038600000|2020-02-18 15:10:00|8043.53|8043.53|8037.56|8037.56|8044.09|8044.09|8035.43|8035.43|0
1582038900000|2020-02-18 15:15:00|8039.06|8039.06|8034.94|8034.94|8040.91|8040.91|8034.94|8034.94|0
1582039200000|2020-02-18 15:20:00|8035.5|8035.5|8031.16|8031.16|8037.57|8037.57|8031.16|8031.16|0
1582039500000|2020-02-18 15:25:00|8032.65|8032.65|8018.55|8018.55|8032.65|8032.65|8015.25|8015.25|0
1582039800000|2020-02-18 15:30:00|8017.99|8017.99|8024.52|8024.52|8024.52|8024.52|8017.99|8017.99|0
1582040100000|2020-02-18 15:35:00|8023.03|8023.03|8028.8|8028.8|8029.68|8029.68|8022.71|8022.71|0
1582040400000|2020-02-18 15:40:00|8030.29|8030.29|8034.4|8034.4|8034.94|8034.94|8027.31|8027.31|0
1582040700000|2020-02-18 15:45:00|8034.83|8034.83|8037.19|8037.19|8038.36|8038.36|8034.83|8034.83|0
1582041000000|2020-02-18 15:50:00|8036.69|8036.69|8033.6|8033.6|8037.1|8037.1|8033.6|8033.6|0
1582041300000|2020-02-18 15:55:00|8032.33|8032.33|8032.87|8032.87|8034.29|8034.29|8031.23|8031.23|0
1582041600000|2020-02-18 16:00:00|8031.38|8031.38|8034.81|8034.81|8037.71|8037.71|8031.38|8031.38|0
1582041900000|2020-02-18 16:05:00|8034.97|8034.97|8040.44|8040.44|8041.1|8041.1|8034.97|8034.97|0
1582042200000|2020-02-18 16:10:00|8040.04|8040.04|8041.33|8041.33|8041.7|8041.7|8037.65|8037.65|0
1582042500000|2020-02-18 16:15:00|8041.19|8041.19|8043.05|8043.05|8044.97|8044.97|8039.83|8039.83|0
1582042800000|2020-02-18 16:20:00|8043.55|8043.55|8048.99|8048.99|8049.18|8049.18|8043.28|8043.28|0
1582043100000|2020-02-18 16:25:00|8048.75|8048.75|8041.89|8041.89|8051.1|8051.1|8041.89|8041.89|0
1582100100000|2020-02-19 08:15:00|8050.02|8050.02|8061.35|8061.35|8066.3|8066.3|8049.52|8049.52|0
1582100400000|2020-02-19 08:20:00|8064.33|8064.33|8060.32|8060.32|8064.89|8064.89|8052.47|8052.47|0
1582100700000|2020-02-19 08:25:00|8058.83|8058.83|8060.6|8060.6|8070.55|8070.55|8057.31|8057.31|0
1582101000000|2020-02-19 08:30:00|8063.59|8063.59|8065.07|8065.07|8070.44|8070.44|8063.59|8063.59|0
1582101300000|2020-02-19 08:35:00|8062.59|8062.59|8074.9|8074.9|8076.34|8076.34|8062.59|8062.59|0
1582101600000|2020-02-19 08:40:00|8077.88|8077.88|8106.47|8106.47|8106.47|8106.47|8077.88|8077.88|0
1582101900000|2020-02-19 08:45:00|8104.98|8104.98|8094.45|8094.45|8106.42|8106.42|8094.45|8094.45|0
1582102200000|2020-02-19 08:50:00|8095.94|8095.94|8085.95|8085.95|8095.94|8095.94|8083.92|8083.92|0
1582102500000|2020-02-19 08:55:00|8084.45|8084.45|8091.26|8091.26|8091.34|8091.34|8083.41|8083.41|0
1582102800000|2020-02-19 09:00:00|8090.41|8090.41|8098.41|8098.41|8099.9|8099.9|8087.77|8087.77|0
1582103100000|2020-02-19 09:05:00|8099.05|8099.05|8111.21|8111.21|8111.58|8111.58|8099.05|8099.05|0
1582103400000|2020-02-19 09:10:00|8111.05|8111.05|8117.77|8117.77|8119.37|8119.37|8108.97|8108.97|0
1582103700000|2020-02-19 09:15:00|8118.33|8118.33|8113.51|8113.51|8125.46|8125.46|8113.51|8113.51|0
1582104000000|2020-02-19 09:20:00|8116.5|8116.5|8107.01|8107.01|8117.54|8117.54|8104.56|8104.56|0
1582104300000|2020-02-19 09:25:00|8106.51|8106.51|8092.81|8092.81|8106.51|8106.51|8092.81|8092.81|0
1582104600000|2020-02-19 09:30:00|8091.32|8091.32|8087.22|8087.22|8096.83|8096.83|8087.22|8087.22|0
1582104900000|2020-02-19 09:35:00|8087.54|8087.54|8081.47|8081.47|8093.21|8093.21|8078.75|8078.75|0
1582105200000|2020-02-19 09:40:00|8082.47|8082.47|8088.46|8088.46|8088.93|8088.93|8082.47|8082.47|0
1582105500000|2020-02-19 09:45:00|8088.32|8088.32|8089.31|8089.31|8091.17|8091.17|8081.65|8081.65|0
1582105800000|2020-02-19 09:50:00|8090.8|8090.8|8092.19|8092.19|8096.26|8096.26|8090.49|8090.49|0
1582106100000|2020-02-19 09:55:00|8091.87|8091.87|8081.85|8081.85|8091.87|8091.87|8081.85|8081.85|0
1582106400000|2020-02-19 10:00:00|8083.34|8083.34|8084.67|8084.67|8086.97|8086.97|8081.21|8081.21|0
1582106700000|2020-02-19 10:05:00|8085.47|8085.47|8091.41|8091.41|8091.73|8091.73|8080.59|8080.59|0
1582107000000|2020-02-19 10:10:00|8091.17|8091.17|8081.31|8081.31|8095.33|8095.33|8080.03|8080.03|0
1582107300000|2020-02-19 10:15:00|8081.23|8081.23|8080.77|8080.77|8082.85|8082.85|8078.3|8078.3|0
1582107600000|2020-02-19 10:20:00|8079.28|8079.28|8085.61|8085.61|8085.93|8085.93|8079.28|8079.28|0
1582107900000|2020-02-19 10:25:00|8086.41|8086.41|8096.99|8096.99|8098.48|8098.48|8086.41|8086.41|0
1582108200000|2020-02-19 10:30:00|8095.5|8095.5|8099.11|8099.11|8099.11|8099.11|8093.52|8093.52|0
1582108500000|2020-02-19 10:35:00|8099.38|8099.38|8091.26|8091.26|8099.62|8099.62|8091.26|8091.26|0
1582108800000|2020-02-19 10:40:00|8091.66|8091.66|8097.95|8097.95|8098.67|8098.67|8091.66|8091.66|0
1582109100000|2020-02-19 10:45:00|8098.36|8098.36|8096.9|8096.9|8098.6|8098.6|8096.82|8096.82|0
1582109400000|2020-02-19 10:50:00|8096.4|8096.4|8092.9|8092.9|8097.4|8097.4|8091.66|8091.66|0
1582109700000|2020-02-19 10:55:00|8093.06|8093.06|8091.49|8091.49|8094.33|8094.33|8090.69|8090.69|0
1582110000000|2020-02-19 11:00:00|8091.57|8091.57|8085.07|8085.07|8091.57|8091.57|8085.07|8085.07|0
1582110300000|2020-02-19 11:05:00|8085.39|8085.39|8084.34|8084.34|8090.64|8090.64|8084.34|8084.34|0
1582110600000|2020-02-19 11:10:00|8084.5|8084.5|8088.34|8088.34|8090.27|8090.27|8084.5|8084.5|0
1582110900000|2020-02-19 11:15:00|8086.85|8086.85|8086.51|8086.51|8086.85|8086.85|8082.8|8082.8|0
1582111200000|2020-02-19 11:20:00|8086.59|8086.59|8085.71|8085.71|8086.59|8086.59|8083.1|8083.1|0
1582111500000|2020-02-19 11:25:00|8085.63|8085.63|8088.17|8088.17|8091.15|8091.15|8085.15|8085.15|0
1582111800000|2020-02-19 11:30:00|8086.68|8086.68|8084.53|8084.53|8086.68|8086.68|8084.37|8084.37|0
1582112100000|2020-02-19 11:35:00|8083.04|8083.04|8079.4|8079.4|8083.52|8083.52|8079.27|8079.27|0
1582112400000|2020-02-19 11:40:00|8079.8|8079.8|8075.32|8075.32|8080.78|8080.78|8072.34|8072.34|0
1582112700000|2020-02-19 11:45:00|8074.32|8074.32|8070.38|8070.38|8075.65|8075.65|8070.22|8070.22|0
1582113000000|2020-02-19 11:50:00|8071.87|8071.87|8063.01|8063.01|8071.87|8071.87|8063.01|8063.01|0
1582113300000|2020-02-19 11:55:00|8062.93|8062.93|8065.93|8065.93|8065.93|8065.93|8062.48|8062.48|0
1582113600000|2020-02-19 12:00:00|8067|8067|8064.02|8064.02|8068.26|8068.26|8060.85|8060.85|0
1582113900000|2020-02-19 12:05:00|8062.52|8062.52|8068.15|8068.15|8068.15|8068.15|8061.03|8061.03|0
1582114200000|2020-02-19 12:10:00|8068.55|8068.55|8057.92|8057.92|8068.79|8068.79|8057.92|8057.92|0
1582114500000|2020-02-19 12:15:00|8057.42|8057.42|8044.15|8044.15|8057.69|8057.69|8044.15|8044.15|0
1582114800000|2020-02-19 12:20:00|8045.65|8045.65|8041.8|8041.8|8047.43|8047.43|8041.8|8041.8|0
1582115100000|2020-02-19 12:25:00|8041.56|8041.56|8048.34|8048.34|8048.34|8048.34|8041.56|8041.56|0
1582115400000|2020-02-19 12:30:00|8048.77|8048.77|8047.57|8047.57|8050.07|8050.07|8046.77|8046.77|0
1582115700000|2020-02-19 12:35:00|8044.59|8044.59|8041.23|8041.23|8047.49|8047.49|8039.42|8039.42|0
1582116000000|2020-02-19 12:40:00|8041.55|8041.55|8046.15|8046.15|8046.31|8046.31|8039.9|8039.9|0
1582116300000|2020-02-19 12:45:00|8046.31|8046.31|8046.5|8046.5|8047.66|8047.66|8044.74|8044.74|0
1582116600000|2020-02-19 12:50:00|8046.9|8046.9|8042.26|8042.26|8046.9|8046.9|8042.26|8042.26|0
1582116900000|2020-02-19 12:55:00|8040.98|8040.98|8040.12|8040.12|8044.47|8044.47|8039.75|8039.75|0
1582117200000|2020-02-19 13:00:00|8040.28|8040.28|8035.2|8035.2|8041.24|8041.24|8033.95|8033.95|0
1582117500000|2020-02-19 13:05:00|8035.12|8035.12|8038.51|8038.51|8040.19|8040.19|8034|8034|0
1582117800000|2020-02-19 13:10:00|8038.27|8038.27|8028.22|8028.22|8038.27|8038.27|8027.66|8027.66|0
1582118100000|2020-02-19 13:15:00|8028.14|8028.14|8024.49|8024.49|8030.72|8030.72|8022.41|8022.41|0
1582118400000|2020-02-19 13:20:00|8024.41|8024.41|8016.95|8016.95|8029.41|8029.41|8016.55|8016.55|0
1582118700000|2020-02-19 13:25:00|8016.15|8016.15|8012.96|8012.96|8016.45|8016.45|8012.96|8012.96|0
1582119000000|2020-02-19 13:30:00|8013.36|8013.36|8000.38|8000.38|8016.48|8016.48|7996.76|7996.76|0
1582119300000|2020-02-19 13:35:00|8000.3|8000.3|8000.35|8000.35|8002.33|8002.33|7996.94|7996.94|0
1582119600000|2020-02-19 13:40:00|7999.95|7999.95|8006.02|8006.02|8006.02|8006.02|7997.93|7997.93|0
1582119900000|2020-02-19 13:45:00|8006.52|8006.52|8012.11|8012.11|8012.43|8012.43|8002.36|8002.36|0
1582120200000|2020-02-19 13:50:00|8012.27|8012.27|7999.16|7999.16|8014.67|8014.67|7999.16|7999.16|0
1582120500000|2020-02-19 13:55:00|7999|7999|8001.51|8001.51|8005.41|8005.41|7999|7999|0
1582120800000|2020-02-19 14:00:00|8000.02|8000.02|7999.16|7999.16|8001.78|8001.78|7994.84|7994.84|0
1582121100000|2020-02-19 14:05:00|7999.66|7999.66|7990.21|7990.21|7999.66|7999.66|7989.16|7989.16|0
1582121400000|2020-02-19 14:10:00|7990.07|7990.07|7989.75|7989.75|7994.47|7994.47|7989.75|7989.75|0
1582121700000|2020-02-19 14:15:00|7988.26|7988.26|7992.75|7992.75|7994.16|7994.16|7988.26|7988.26|0
1582122000000|2020-02-19 14:20:00|7994.24|7994.24|7983.31|7983.31|7994.24|7994.24|7983.31|7983.31|0
1582122300000|2020-02-19 14:25:00|7983.04|7983.04|7980.08|7980.08|7986.03|7986.03|7979.9|7979.9|0
1582122600000|2020-02-19 14:30:00|7981.58|7981.58|8017.73|8017.73|8019.72|8019.72|7981.58|7981.58|0
1582122900000|2020-02-19 14:35:00|8019.22|8019.22|8030.96|8030.96|8037.6|8037.6|8019.22|8019.22|0
1582123200000|2020-02-19 14:40:00|8035.43|8035.43|8012.67|8012.67|8047.36|8047.36|8003.72|8003.72|0
1582123500000|2020-02-19 14:45:00|8012.75|8012.75|8018.69|8018.69|8018.69|8018.69|8005.27|8005.27|0
1582123800000|2020-02-19 14:50:00|8018.85|8018.85|8026.41|8026.41|8027.91|8027.91|8016.63|8016.63|0
1582124100000|2020-02-19 14:55:00|8026.91|8026.91|8027.53|8027.53|8028.49|8028.49|8025.71|8025.71|0
1582124400000|2020-02-19 15:00:00|8027.29|8027.29|8047.51|8047.51|8047.51|8047.51|8024.48|8024.48|0
1582124700000|2020-02-19 15:05:00|8049|8049|8056.36|8056.36|8059.93|8059.93|8049|8049|0
1582125000000|2020-02-19 15:10:00|8055.86|8055.86|8058.4|8058.4|8063.28|8063.28|8052.22|8052.22|0
1582125300000|2020-02-19 15:15:00|8058.88|8058.88|8060.06|8060.06|8066.17|8066.17|8055.9|8055.9|0
1582125600000|2020-02-19 15:20:00|8060.38|8060.38|8052.86|8052.86|8063.86|8063.86|8051.61|8051.61|0
1582125900000|2020-02-19 15:25:00|8054.35|8054.35|8057.68|8057.68|8062.4|8062.4|8052.62|8052.62|0
1582126200000|2020-02-19 15:30:00|8059.17|8059.17|8067.67|8067.67|8070.82|8070.82|8059.02|8059.02|0
1582126500000|2020-02-19 15:35:00|8067.59|8067.59|8071.88|8071.88|8078.71|8078.71|8067.59|8067.59|0
1582126800000|2020-02-19 15:40:00|8072.88|8072.88|8082.48|8082.48|8084.78|8084.78|8068.97|8068.97|0
1582127100000|2020-02-19 15:45:00|8082.34|8082.34|8092.58|8092.58|8093.08|8093.08|8078.85|8078.85|0
1582127400000|2020-02-19 15:50:00|8092.08|8092.08|8084.15|8084.15|8092.08|8092.08|8081.25|8081.25|0
1582127700000|2020-02-19 15:55:00|8085.64|8085.64|8082.39|8082.39|8085.96|8085.96|8082.39|8082.39|0
1582128000000|2020-02-19 16:00:00|8083.88|8083.88|8088.07|8088.07|8088.75|8088.75|8081.24|8081.24|0
1582128300000|2020-02-19 16:05:00|8089.56|8089.56|8092.08|8092.08|8093.37|8093.37|8088.12|8088.12|0
1582128600000|2020-02-19 16:10:00|8092.58|8092.58|8112.66|8112.66|8112.74|8112.74|8090.05|8090.05|0
1582128900000|2020-02-19 16:15:00|8111.66|8111.66|8108.58|8108.58|8117.7|8117.7|8104.24|8104.24|0
1582129200000|2020-02-19 16:20:00|8109.08|8109.08|8109.37|8109.37|8110.45|8110.45|8105.94|8105.94|0
1582129500000|2020-02-19 16:25:00|8109.29|8109.29|8095.62|8095.62|8109.45|8109.45|8094.13|8094.13|0
1582186500000|2020-02-20 08:15:00|8465.69|8465.69|8519.02|8519.02|8519.66|8519.66|8464.2|8464.2|0
1582186800000|2020-02-20 08:20:00|8519.42|8519.42|8535.86|8535.86|8544.23|8544.23|8517.67|8517.67|0
1582187100000|2020-02-20 08:25:00|8531.39|8531.39|8572.83|8572.83|8586.57|8586.57|8522.29|8522.29|0
1582187400000|2020-02-20 08:30:00|8573.83|8573.83|8659.04|8659.04|8659.54|8659.54|8573.83|8573.83|0
1582187700000|2020-02-20 08:35:00|8665|8665|8635.98|8635.98|8668.29|8668.29|8568|8568|0
1582188000000|2020-02-20 08:40:00|8632.99|8632.99|8589.46|8589.46|8632.99|8632.99|8589.46|8589.46|0
1582188300000|2020-02-20 08:45:00|8599.89|8599.89|8582.45|8582.45|8611.64|8611.64|8577.92|8577.92|0
1582188600000|2020-02-20 08:50:00|8582.85|8582.85|8573.56|8573.56|8592.3|8592.3|8546.96|8546.96|0
1582188900000|2020-02-20 08:55:00|8573.83|8573.83|8582.23|8582.23|8584.75|8584.75|8529.92|8529.92|0
1582189200000|2020-02-20 09:00:00|8580.74|8580.74|8535.11|8535.11|8587.46|8587.46|8532.13|8532.13|0
1582189500000|2020-02-20 09:05:00|8535.59|8535.59|8537.89|8537.89|8550.99|8550.99|8529.73|8529.73|0
1582189800000|2020-02-20 09:10:00|8534.91|8534.91|8582.49|8582.49|8582.49|8582.49|8534.91|8534.91|0
1582190100000|2020-02-20 09:15:00|8582.57|8582.57|8568.15|8568.15|8582.57|8582.57|8538.39|8538.39|0
1582190400000|2020-02-20 09:20:00|8571.13|8571.13|8564.44|8564.44|8571.48|8571.48|8551.49|8551.49|0
1582190700000|2020-02-20 09:25:00|8564.76|8564.76|8554.14|8554.14|8567.16|8567.16|8552.93|8552.93|0
1582191000000|2020-02-20 09:30:00|8553.9|8553.9|8544.37|8544.37|8554.22|8554.22|8536.51|8536.51|0
1582191300000|2020-02-20 09:35:00|8545.09|8545.09|8572.34|8572.34|8572.34|8572.34|8545.09|8545.09|0
1582191600000|2020-02-20 09:40:00|8573.83|8573.83|8592.05|8592.05|8592.05|8592.05|8572.34|8572.34|0
1582191900000|2020-02-20 09:45:00|8592.13|8592.13|8576.74|8576.74|8595.62|8595.62|8575.63|8575.63|0
1582192200000|2020-02-20 09:50:00|8573.76|8573.76|8598.08|8598.08|8601.62|8601.62|8573.76|8573.76|0
1582192500000|2020-02-20 09:55:00|8598.49|8598.49|8635.55|8635.55|8636.19|8636.19|8590.71|8590.71|0
1582192800000|2020-02-20 10:00:00|8635.23|8635.23|8609.04|8609.04|8635.23|8635.23|8607.09|8607.09|0
1582193100000|2020-02-20 10:05:00|8608.79|8608.79|8597.26|8597.26|8608.79|8608.79|8588.73|8588.73|0
1582193400000|2020-02-20 10:10:00|8597.02|8597.02|8616.19|8616.19|8621.56|8621.56|8596.7|8596.7|0
1582193700000|2020-02-20 10:15:00|8615.95|8615.95|8603.07|8603.07|8615.95|8615.95|8593.05|8593.05|0
1582194000000|2020-02-20 10:20:00|8603.31|8603.31|8595.19|8595.19|8607.25|8607.25|8587.87|8587.87|0
1582194300000|2020-02-20 10:25:00|8593.7|8593.7|8577.81|8577.81|8598.07|8598.07|8572.41|8572.41|0
1582194600000|2020-02-20 10:30:00|8577.73|8577.73|8557.85|8557.85|8585.47|8585.47|8557.85|8557.85|0
1582194900000|2020-02-20 10:35:00|8557.45|8557.45|8547.07|8547.07|8557.45|8557.45|8539.53|8539.53|0
1582195200000|2020-02-20 10:40:00|8546.57|8546.57|8522.11|8522.11|8546.57|8546.57|8522.11|8522.11|0
1582195500000|2020-02-20 10:45:00|8521.61|8521.61|8517.63|8517.63|8522.11|8522.11|8508.83|8508.83|0
1582195800000|2020-02-20 10:50:00|8516.13|8516.13|8532.37|8532.37|8544.22|8544.22|8514.43|8514.43|0
1582196100000|2020-02-20 10:55:00|8531.87|8531.87|8520.85|8520.85|8532.83|8532.83|8516.7|8516.7|0
1582196400000|2020-02-20 11:00:00|8517.87|8517.87|8527.85|8527.85|8536.26|8536.26|8510.83|8510.83|0
1582196700000|2020-02-20 11:05:00|8528.09|8528.09|8566.32|8566.32|8568.61|8568.61|8527.93|8527.93|0
1582197000000|2020-02-20 11:10:00|8566.72|8566.72|8571.67|8571.67|8575.91|8575.91|8564.17|8564.17|0
1582197300000|2020-02-20 11:15:00|8571.17|8571.17|8578.99|8578.99|8579.15|8579.15|8563.87|8563.87|0
1582197600000|2020-02-20 11:20:00|8577.5|8577.5|8564.65|8564.65|8577.5|8577.5|8564.15|8564.15|0
1582197900000|2020-02-20 11:25:00|8566.14|8566.14|8560.2|8560.2|8573.17|8573.17|8558.71|8558.71|0
1582198200000|2020-02-20 11:30:00|8561.69|8561.69|8555.26|8555.26|8565.8|8565.8|8553.87|8553.87|0
1582198500000|2020-02-20 11:35:00|8555.74|8555.74|8542.76|8542.76|8561.3|8561.3|8542.76|8542.76|0
1582198800000|2020-02-20 11:40:00|8541.27|8541.27|8559|8559|8561.82|8561.82|8538.53|8538.53|0
1582199100000|2020-02-20 11:45:00|8558.6|8558.6|8560.6|8560.6|8567.2|8567.2|8558.6|8558.6|0
1582199400000|2020-02-20 11:50:00|8560.1|8560.1|8533.91|8533.91|8560.54|8560.54|8529.44|8529.44|0
1582199700000|2020-02-20 11:55:00|8534.41|8534.41|8535.62|8535.62|8557.71|8557.71|8529.26|8529.26|0
1582200000000|2020-02-20 12:00:00|8534.12|8534.12|8563.07|8563.07|8566.05|8566.05|8530.49|8530.49|0
1582200300000|2020-02-20 12:05:00|8562.03|8562.03|8565.71|8565.71|8565.96|8565.96|8553.14|8553.14|0
1582200600000|2020-02-20 12:10:00|8566.21|8566.21|8573.89|8573.89|8573.89|8573.89|8558.76|8558.76|0
1582200900000|2020-02-20 12:15:00|8574.89|8574.89|8580.05|8580.05|8583.04|8583.04|8574.89|8574.89|0
1582201200000|2020-02-20 12:20:00|8579.55|8579.55|8573.36|8573.36|8585.68|8585.68|8571.87|8571.87|0
1582201500000|2020-02-20 12:25:00|8573.2|8573.2|8557.77|8557.77|8573.2|8573.2|8557.05|8557.05|0
1582201800000|2020-02-20 12:30:00|8557.64|8557.64|8562.36|8562.36|8563.8|8563.8|8556.67|8556.67|0
1582202100000|2020-02-20 12:35:00|8562.86|8562.86|8576.89|8576.89|8579.71|8579.71|8562.86|8562.86|0
1582202400000|2020-02-20 12:40:00|8577.32|8577.32|8576.6|8576.6|8577.56|8577.56|8572.3|8572.3|0
1582202700000|2020-02-20 12:45:00|8576.33|8576.33|8590.78|8590.78|8590.78|8590.78|8576.33|8576.33|0
1582203000000|2020-02-20 12:50:00|8591.05|8591.05|8572.96|8572.96|8591.05|8591.05|8571.47|8571.47|0
1582203300000|2020-02-20 12:55:00|8573.38|8573.38|8579.24|8579.24|8584.48|8584.48|8572.98|8572.98|0
1582203600000|2020-02-20 13:00:00|8579.56|8579.56|8569.57|8569.57|8580.06|8580.06|8569.57|8569.57|0
1582203900000|2020-02-20 13:05:00|8569.49|8569.49|8581.57|8581.57|8581.57|8581.57|8569.41|8569.41|0
1582204200000|2020-02-20 13:10:00|8581.33|8581.33|8593.31|8593.31|8595.33|8595.33|8581.33|8581.33|0
1582204500000|2020-02-20 13:15:00|8591.81|8591.81|8597|8597|8601.59|8601.59|8588.83|8588.83|0
1582204800000|2020-02-20 13:20:00|8598|8598|8602.55|8602.55|8607.46|8607.46|8596.62|8596.62|0
1582205100000|2020-02-20 13:25:00|8603.05|8603.05|8604.35|8604.35|8605.65|8605.65|8600.59|8600.59|0
1582205400000|2020-02-20 13:30:00|8607.33|8607.33|8590.78|8590.78|8608.29|8608.29|8590.78|8590.78|0
1582205700000|2020-02-20 13:35:00|8589.29|8589.29|8575.76|8575.76|8590.6|8590.6|8572.46|8572.46|0
1582206000000|2020-02-20 13:40:00|8578.75|8578.75|8567.7|8567.7|8579.63|8579.63|8565.97|8565.97|0
1582206300000|2020-02-20 13:45:00|8566.21|8566.21|8574.03|8574.03|8574.03|8574.03|8564.72|8564.72|0
1582206600000|2020-02-20 13:50:00|8572.54|8572.54|8583.55|8583.55|8583.55|8583.55|8571.05|8571.05|0
1582206900000|2020-02-20 13:55:00|8585.04|8585.04|8590.73|8590.73|8602.84|8602.84|8583.9|8583.9|0
1582207200000|2020-02-20 14:00:00|8592.22|8592.22|8572.86|8572.86|8592.46|8592.46|8571.15|8571.15|0
1582207500000|2020-02-20 14:05:00|8569.87|8569.87|8581.8|8581.8|8581.8|8581.8|8569.2|8569.2|0
1582207800000|2020-02-20 14:10:00|8583.29|8583.29|8583.93|8583.93|8589.9|8589.9|8582.44|8582.44|0
1582208100000|2020-02-20 14:15:00|8583.51|8583.51|8599.36|8599.36|8599.78|8599.78|8581.33|8581.33|0
1582208400000|2020-02-20 14:20:00|8600.4|8600.4|8600.77|8600.77|8608.89|8608.89|8599.2|8599.2|0
1582208700000|2020-02-20 14:25:00|8600.91|8600.91|8587.92|8587.92|8602.88|8602.88|8586.03|8586.03|0
1582209000000|2020-02-20 14:30:00|8589.41|8589.41|8575.55|8575.55|8589.41|8589.41|8556.52|8556.52|0
1582209300000|2020-02-20 14:35:00|8571.08|8571.08|8604.97|8604.97|8607.82|8607.82|8571.08|8571.08|0
1582209600000|2020-02-20 14:40:00|8605.23|8605.23|8612.91|8612.91|8622.68|8622.68|8598.77|8598.77|0
1582209900000|2020-02-20 14:45:00|8615.89|8615.89|8629.26|8629.26|8629.26|8629.26|8599.35|8599.35|0
1582210200000|2020-02-20 14:50:00|8629.5|8629.5|8644.02|8644.02|8644.62|8644.62|8614.18|8614.18|0
1582210500000|2020-02-20 14:55:00|8641.04|8641.04|8638.2|8638.2|8648.49|8648.49|8631.59|8631.59|0
1582210800000|2020-02-20 15:00:00|8641.18|8641.18|8635.23|8635.23|8646.75|8646.75|8626.28|8626.28|0
1582211100000|2020-02-20 15:05:00|8638.21|8638.21|8635.22|8635.22|8638.93|8638.93|8614.58|8614.58|0
1582211400000|2020-02-20 15:10:00|8634.72|8634.72|8636.9|8636.9|8649.23|8649.23|8627.34|8627.34|0
1582211700000|2020-02-20 15:15:00|8637.14|8637.14|8636|8636|8644.18|8644.18|8632.75|8632.75|0
1582212000000|2020-02-20 15:20:00|8635.58|8635.58|8639.66|8639.66|8639.98|8639.98|8633.9|8633.9|0
1582212300000|2020-02-20 15:25:00|8641.15|8641.15|8624.17|8624.17|8642.64|8642.64|8624.17|8624.17|0
1582212600000|2020-02-20 15:30:00|8621.19|8621.19|8594.14|8594.14|8621.27|8621.27|8594.14|8594.14|0
1582212900000|2020-02-20 15:35:00|8595.63|8595.63|8597.97|8597.97|8604.68|8604.68|8588.49|8588.49|0
1582213200000|2020-02-20 15:40:00|8598.47|8598.47|8583.05|8583.05|8598.47|8598.47|8583.05|8583.05|0
1582213500000|2020-02-20 15:45:00|8582.89|8582.89|8549.13|8549.13|8588.59|8588.59|8549.13|8549.13|0
1582213800000|2020-02-20 15:50:00|8547.64|8547.64|8553.75|8553.75|8565.51|8565.51|8546.14|8546.14|0
1582214100000|2020-02-20 15:55:00|8555.25|8555.25|8573.78|8573.78|8574.36|8574.36|8553.27|8553.27|0
1582214400000|2020-02-20 16:00:00|8574.2|8574.2|8571.54|8571.54|8574.2|8574.2|8560.42|8560.42|0
1582214700000|2020-02-20 16:05:00|8572.04|8572.04|8567.34|8567.34|8572.04|8572.04|8563.76|8563.76|0
1582215000000|2020-02-20 16:10:00|8567.09|8567.09|8564.14|8564.14|8567.84|8567.84|8556.69|8556.69|0
1582215300000|2020-02-20 16:15:00|8564.46|8564.46|8562.74|8562.74|8565.31|8565.31|8553.38|8553.38|0
1582215600000|2020-02-20 16:20:00|8562.42|8562.42|8577.68|8577.68|8577.76|8577.76|8561|8561|0
1582215900000|2020-02-20 16:25:00|8576.19|8576.19|8553.38|8553.38|8579.44|8579.44|8547.41|8547.41|0
1582272900000|2020-02-21 08:15:00|8461.25|8461.25|8489.25|8489.25|8492.76|8492.76|8459.76|8459.76|0
1582273200000|2020-02-21 08:20:00|8488.75|8488.75|8456.23|8456.23|8488.75|8488.75|8455.56|8455.56|0
1582273500000|2020-02-21 08:25:00|8457.72|8457.72|8435.35|8435.35|8460.72|8460.72|8424.92|8424.92|0
1582273800000|2020-02-21 08:30:00|8440.09|8440.09|8438.76|8438.76|8451.37|8451.37|8431.94|8431.94|0
1582274100000|2020-02-21 08:35:00|8441.74|8441.74|8436.27|8436.27|8444.11|8444.11|8433.29|8433.29|0
1582274400000|2020-02-21 08:40:00|8437.76|8437.76|8448.02|8448.02|8451.91|8451.91|8432.52|8432.52|0
1582274700000|2020-02-21 08:45:00|8448.52|8448.52|8448.07|8448.07|8470.32|8470.32|8446.58|8446.58|0
1582275000000|2020-02-21 08:50:00|8447.75|8447.75|8428.41|8428.41|8448|8448|8426.92|8426.92|0
1582275300000|2020-02-21 08:55:00|8426.92|8426.92|8414.59|8414.59|8434.26|8434.26|8406.74|8406.74|0
1582275600000|2020-02-21 09:00:00|8414.85|8414.85|8396.04|8396.04|8415.25|8415.25|8396.04|8396.04|0
1582275900000|2020-02-21 09:05:00|8399.02|8399.02|8379.55|8379.55|8399.29|8399.29|8379.55|8379.55|0
1582276200000|2020-02-21 09:10:00|8381.04|8381.04|8369.53|8369.53|8381.04|8381.04|8369.53|8369.53|0
1582276500000|2020-02-21 09:15:00|8370.03|8370.03|8363.88|8363.88|8371.46|8371.46|8360.62|8360.62|0
1582276800000|2020-02-21 09:20:00|8364.38|8364.38|8358.49|8358.49|8364.38|8364.38|8353.91|8353.91|0
1582277100000|2020-02-21 09:25:00|8357|8357|8344.68|8344.68|8357.72|8357.72|8340.05|8340.05|0
1582277400000|2020-02-21 09:30:00|8347.67|8347.67|8334.51|8334.51|8347.67|8347.67|8332.72|8332.72|0
1582277700000|2020-02-21 09:35:00|8337.49|8337.49|8369.59|8369.59|8370.76|8370.76|8333.47|8333.47|0
1582278000000|2020-02-21 09:40:00|8368.1|8368.1|8361.91|8361.91|8368.1|8368.1|8353.42|8353.42|0
1582278300000|2020-02-21 09:45:00|8362.34|8362.34|8343.38|8343.38|8362.71|8362.71|8343.35|8343.35|0
1582278600000|2020-02-21 09:50:00|8343.71|8343.71|8345.64|8345.64|8347.73|8347.73|8342.61|8342.61|0
1582278900000|2020-02-21 09:55:00|8348.62|8348.62|8345.36|8345.36|8355.75|8355.75|8345.36|8345.36|0
1582279200000|2020-02-21 10:00:00|8345.12|8345.12|8350.33|8350.33|8352.46|8352.46|8343.92|8343.92|0
1582279500000|2020-02-21 10:05:00|8350.25|8350.25|8364.53|8364.53|8364.53|8364.53|8345.73|8345.73|0
1582279800000|2020-02-21 10:10:00|8364.13|8364.13|8367.03|8367.03|8367.03|8367.03|8364.13|8364.13|0
1582280100000|2020-02-21 10:15:00|8377.47|8377.47|8387.02|8387.02|8387.1|8387.1|8377.18|8377.18|0
1582280400000|2020-02-21 10:20:00|8382.55|8382.55|8393.59|8393.59|8396.31|8396.31|8381.06|8381.06|0
1582280700000|2020-02-21 10:25:00|8395.08|8395.08|8396.33|8396.33|8398.95|8398.95|8387.43|8387.43|0
1582281000000|2020-02-21 10:30:00|8396.41|8396.41|8389.74|8389.74|8397.76|8397.76|8389.74|8389.74|0
1582281300000|2020-02-21 10:35:00|8390.07|8390.07|8388.2|8388.2|8390.2|8390.2|8381.32|8381.32|0
1582281600000|2020-02-21 10:40:00|8386.71|8386.71|8385.66|8385.66|8389.94|8389.94|8383.33|8383.33|0
1582281900000|2020-02-21 10:45:00|8387.15|8387.15|8383.3|8383.3|8387.79|8387.79|8383.3|8383.3|0
1582282200000|2020-02-21 10:50:00|8381.81|8381.81|8388.48|8388.48|8388.56|8388.56|8381.65|8381.65|0
1582282500000|2020-02-21 10:55:00|8388.98|8388.98|8382.78|8382.78|8388.98|8388.98|8382.78|8382.78|0
1582282800000|2020-02-21 11:00:00|8383.02|8383.02|8378.4|8378.4|8385.33|8385.33|8377.76|8377.76|0
1582283100000|2020-02-21 11:05:00|8378.9|8378.9|8371.68|8371.68|8378.9|8378.9|8370.19|8370.19|0
1582283400000|2020-02-21 11:10:00|8368.7|8368.7|8354.69|8354.69|8368.7|8368.7|8353.1|8353.1|0
1582283700000|2020-02-21 11:15:00|8353.2|8353.2|8376.41|8376.41|8387.65|8387.65|8351.71|8351.71|0
1582284000000|2020-02-21 11:20:00|8375.99|8375.99|8385.21|8385.21|8385.21|8385.21|8368.67|8368.67|0
1582284300000|2020-02-21 11:25:00|8386.7|8386.7|8396.45|8396.45|8400.36|8400.36|8386.7|8386.7|0
1582284600000|2020-02-21 11:30:00|8395.97|8395.97|8381.86|8381.86|8397.35|8397.35|8381.86|8381.86|0
1582284900000|2020-02-21 11:35:00|8381.73|8381.73|8366.62|8366.62|8381.73|8381.73|8366.62|8366.62|0
1582285200000|2020-02-21 11:40:00|8366.12|8366.12|8367.86|8367.86|8369.17|8369.17|8364.24|8364.24|0
1582285500000|2020-02-21 11:45:00|8370.85|8370.85|8376.49|8376.49|8376.81|8376.81|8369.85|8369.85|0
1582285800000|2020-02-21 11:50:00|8376.99|8376.99|8380.49|8380.49|8381.72|8381.72|8376.99|8376.99|0
1582286100000|2020-02-21 11:55:00|8379|8379|8367.31|8367.31|8379|8379|8359.05|8359.05|0
1582286400000|2020-02-21 12:00:00|8370.29|8370.29|8375.87|8375.87|8377.87|8377.87|8370.29|8370.29|0
1582286700000|2020-02-21 12:05:00|8376.19|8376.19|8371.67|8371.67|8376.19|8376.19|8368.69|8368.69|0
1582287000000|2020-02-21 12:10:00|8372.74|8372.74|8383.82|8383.82|8388.46|8388.46|8372.74|8372.74|0
1582287300000|2020-02-21 12:15:00|8382.33|8382.33|8370.93|8370.93|8383.26|8383.26|8370.93|8370.93|0
1582287600000|2020-02-21 12:20:00|8370.51|8370.51|8372.45|8372.45|8372.45|8372.45|8367.98|8367.98|0
1582287900000|2020-02-21 12:25:00|8373.3|8373.3|8376.46|8376.46|8376.46|8376.46|8371.19|8371.19|0
1582288200000|2020-02-21 12:30:00|8377.95|8377.95|8387.65|8387.65|8387.65|8387.65|8377.95|8377.95|0
1582288500000|2020-02-21 12:35:00|8389.14|8389.14|8392.75|8392.75|8393.55|8393.55|8389.14|8389.14|0
1582288800000|2020-02-21 12:40:00|8394.24|8394.24|8394.69|8394.69|8397.79|8397.79|8394.19|8394.19|0
1582289100000|2020-02-21 12:45:00|8395.19|8395.19|8402.46|8402.46|8402.7|8402.7|8394.1|8394.1|0
1582289400000|2020-02-21 12:50:00|8402.73|8402.73|8404.36|8404.36|8405.36|8405.36|8400.48|8400.48|0
1582289700000|2020-02-21 12:55:00|8403.86|8403.86|8401.68|8401.68|8404.36|8404.36|8401.14|8401.14|0
1582290000000|2020-02-21 13:00:00|8397.2|8397.2|8395.9|8395.9|8399.69|8399.69|8395.14|8395.14|0
1582290300000|2020-02-21 13:05:00|8395.74|8395.74|8382.01|8382.01|8395.74|8395.74|8382.01|8382.01|0
1582290600000|2020-02-21 13:10:00|8381.47|8381.47|8389.24|8389.24|8389.24|8389.24|8381.39|8381.39|0
1582290900000|2020-02-21 13:15:00|8389.16|8389.16|8382.77|8382.77|8391.99|8391.99|8382.53|8382.53|0
1582291200000|2020-02-21 13:20:00|8382.21|8382.21|8376.37|8376.37|8382.37|8382.37|8373.23|8373.23|0
1582291500000|2020-02-21 13:25:00|8376.45|8376.45|8382.85|8382.85|8383.01|8383.01|8376.45|8376.45|0
1582291800000|2020-02-21 13:30:00|8383.28|8383.28|8383.22|8383.22|8384.1|8384.1|8380|8380|0
1582292100000|2020-02-21 13:35:00|8381.73|8381.73|8381.04|8381.04|8382.53|8382.53|8381.04|8381.04|0
1582292400000|2020-02-21 13:40:00|8382.04|8382.04|8383.67|8383.67|8386.58|8386.58|8382.04|8382.04|0
1582292700000|2020-02-21 13:45:00|8383.17|8383.17|8392.02|8392.02|8392.02|8392.02|8377.24|8377.24|0
1582293000000|2020-02-21 13:50:00|8392.1|8392.1|8397.8|8397.8|8398.3|8398.3|8392.09|8392.09|0
1582293300000|2020-02-21 13:55:00|8397.96|8397.96|8399.85|8399.85|8401.93|8401.93|8397.29|8397.29|0
1582293600000|2020-02-21 14:00:00|8399.42|8399.42|8396.3|8396.3|8399.55|8399.55|8393.99|8393.99|0
1582293900000|2020-02-21 14:05:00|8397.79|8397.79|8397.46|8397.46|8400.45|8400.45|8394.49|8394.49|0
1582294200000|2020-02-21 14:10:00|8395.97|8395.97|8395.89|8395.89|8398.66|8398.66|8395.89|8395.89|0
1582294500000|2020-02-21 14:15:00|8395.76|8395.76|8401.48|8401.48|8401.74|8401.74|8395.76|8395.76|0
1582294800000|2020-02-21 14:20:00|8401.34|8401.34|8390.73|8390.73|8402.22|8402.22|8390.73|8390.73|0
1582295100000|2020-02-21 14:25:00|8390.23|8390.23|8388.05|8388.05|8394.08|8394.08|8387.97|8387.97|0
1582295400000|2020-02-21 14:30:00|8389.54|8389.54|8397.21|8397.21|8406.32|8406.32|8389.54|8389.54|0
1582295700000|2020-02-21 14:35:00|8395.22|8395.22|8381.85|8381.85|8397.71|8397.71|8370.53|8370.53|0
1582296000000|2020-02-21 14:40:00|8383.34|8383.34|8388.83|8388.83|8393.71|8393.71|8383.34|8383.34|0
1582296300000|2020-02-21 14:45:00|8387.34|8387.34|8374.35|8374.35|8387.5|8387.5|8373.36|8373.36|0
1582296600000|2020-02-21 14:50:00|8372.86|8372.86|8391.91|8391.91|8391.91|8391.91|8369.53|8369.53|0
1582296900000|2020-02-21 14:55:00|8391.83|8391.83|8387.31|8387.31|8393.32|8393.32|8385.74|8385.74|0
1582297200000|2020-02-21 15:00:00|8386.59|8386.59|8369.05|8369.05|8387.07|8387.07|8369.05|8369.05|0
1582297500000|2020-02-21 15:05:00|8367.55|8367.55|8373.21|8373.21|8373.21|8373.21|8363.54|8363.54|0
1582297800000|2020-02-21 15:10:00|8371.72|8371.72|8352.02|8352.02|8374.7|8374.7|8352.02|8352.02|0
1582298100000|2020-02-21 15:15:00|8351.62|8351.62|8351.18|8351.18|8355.48|8355.48|8348.64|8348.64|0
1582298400000|2020-02-21 15:20:00|8351.34|8351.34|8376.15|8376.15|8376.39|8376.39|8351.34|8351.34|0
1582298700000|2020-02-21 15:25:00|8371.68|8371.68|8355.7|8355.7|8374.17|8374.17|8355.7|8355.7|0
1582299000000|2020-02-21 15:30:00|8355.46|8355.46|8355.33|8355.33|8360.88|8360.88|8353.75|8353.75|0
1582299300000|2020-02-21 15:35:00|8354.91|8354.91|8354.37|8354.37|8357.47|8357.47|8352.03|8352.03|0
1582299600000|2020-02-21 15:40:00|8354.11|8354.11|8347.65|8347.65|8354.53|8354.53|8347.65|8347.65|0
1582299900000|2020-02-21 15:45:00|8347.52|8347.52|8338.08|8338.08|8349.01|8349.01|8331.09|8331.09|0
1582300200000|2020-02-21 15:50:00|8336.58|8336.58|8333.11|8333.11|8336.58|8336.58|8329.56|8329.56|0
1582300500000|2020-02-21 15:55:00|8334.6|8334.6|8332.09|8332.09|8337.73|8337.73|8329.11|8329.11|0
1582300800000|2020-02-21 16:00:00|8332.33|8332.33|8338.82|8338.82|8342.63|8342.63|8332.33|8332.33|0
1582301100000|2020-02-21 16:05:00|8339.22|8339.22|8344.36|8344.36|8348.09|8348.09|8338.98|8338.98|0
1582301400000|2020-02-21 16:10:00|8344.78|8344.78|8350.61|8350.61|8351.09|8351.09|8342.16|8342.16|0
1582301700000|2020-02-21 16:15:00|8352.1|8352.1|8347.51|8347.51|8356.07|8356.07|8347.51|8347.51|0
1582302000000|2020-02-21 16:20:00|8347.59|8347.59|8342.09|8342.09|8350.87|8350.87|8340.34|8340.34|0
1582302300000|2020-02-21 16:25:00|8340.6|8340.6|8338.31|8338.31|8347.58|8347.58|8338.15|8338.15|0
1582532100000|2020-02-24 08:15:00|8257.72|8257.72|8274.19|8274.19|8281.08|8281.08|8254.78|8254.78|0
1582532400000|2020-02-24 08:20:00|8280.16|8280.16|8279.98|8279.98|8287.39|8287.39|8270.6|8270.6|0
1582532700000|2020-02-24 08:25:00|8278.49|8278.49|8279.03|8279.03|8291.91|8291.91|8274.38|8274.38|0
1582533000000|2020-02-24 08:30:00|8278.37|8278.37|8251.12|8251.12|8278.37|8278.37|8245.06|8245.06|0
1582533300000|2020-02-24 08:35:00|8250.4|8250.4|8266.1|8266.1|8266.54|8266.54|8241.46|8241.46|0
1582533600000|2020-02-24 08:40:00|8266.6|8266.6|8239.78|8239.78|8272.57|8272.57|8232.11|8232.11|0
1582533900000|2020-02-24 08:45:00|8238.41|8238.41|8234.12|8234.12|8241.06|8241.06|8213.93|8213.93|0
1582534200000|2020-02-24 08:50:00|8233.62|8233.62|8234.59|8234.59|8241.74|8241.74|8222.75|8222.75|0
1582534500000|2020-02-24 08:55:00|8233.59|8233.59|8219.11|8219.11|8241.34|8241.34|8217.97|8217.97|0
1582534800000|2020-02-24 09:00:00|8217.62|8217.62|8206.28|8206.28|8227.7|8227.7|8206.28|8206.28|0
1582535100000|2020-02-24 09:05:00|8210.75|8210.75|8202.5|8202.5|8212.24|8212.24|8195.93|8195.93|0
1582535400000|2020-02-24 09:10:00|8199.51|8199.51|8191.5|8191.5|8202.66|8202.66|8187.19|8187.19|0
1582535700000|2020-02-24 09:15:00|8190.01|8190.01|8167.04|8167.04|8190.01|8190.01|8167.04|8167.04|0
1582536000000|2020-02-24 09:20:00|8166.61|8166.61|8172.65|8172.65|8174.98|8174.98|8166.19|8166.19|0
1582536300000|2020-02-24 09:25:00|8168.18|8168.18|8158.06|8158.06|8172.65|8172.65|8156.49|8156.49|0
1582536600000|2020-02-24 09:30:00|8156.57|8156.57|8153.76|8153.76|8165.6|8165.6|8152.16|8152.16|0
1582536900000|2020-02-24 09:35:00|8156.74|8156.74|8145.52|8145.52|8160.15|8160.15|8136.49|8136.49|0
1582537200000|2020-02-24 09:40:00|8145.38|8145.38|8143.02|8143.02|8146.34|8146.34|8131.7|8131.7|0
1582537500000|2020-02-24 09:45:00|8147.49|8147.49|8161.2|8161.2|8161.2|8161.2|8147.49|8147.49|0
1582537800000|2020-02-24 09:50:00|8161.7|8161.7|8163.05|8163.05|8165.94|8165.94|8160.54|8160.54|0
1582538100000|2020-02-24 09:55:00|8161.56|8161.56|8149.02|8149.02|8165.05|8165.05|8148.62|8148.62|0
1582538400000|2020-02-24 10:00:00|8147.53|8147.53|8141.54|8141.54|8153.57|8153.57|8141.54|8141.54|0
1582538700000|2020-02-24 10:05:00|8141.3|8141.3|8127.59|8127.59|8146.31|8146.31|8124.6|8124.6|0
1582539000000|2020-02-24 10:10:00|8128.09|8128.09|8123.37|8123.37|8130.38|8130.38|8117.12|8117.12|0
1582539300000|2020-02-24 10:15:00|8121.88|8121.88|8125.08|8125.08|8129.72|8129.72|8120.39|8120.39|0
1582539600000|2020-02-24 10:20:00|8125|8125|8123.98|8123.98|8127.25|8127.25|8122.38|8122.38|0
1582539900000|2020-02-24 10:25:00|8124.4|8124.4|8093.56|8093.56|8124.82|8124.82|8089.46|8089.46|0
1582540200000|2020-02-24 10:30:00|8094.04|8094.04|8089.17|8089.17|8098.79|8098.79|8085.37|8085.37|0
1582540500000|2020-02-24 10:35:00|8092.16|8092.16|8085.22|8085.22|8099.78|8099.78|8083.73|8083.73|0
1582540800000|2020-02-24 10:40:00|8085.72|8085.72|8094.23|8094.23|8094.9|8094.9|8085.72|8085.72|0
1582541100000|2020-02-24 10:45:00|8093.91|8093.91|8090.48|8090.48|8098.8|8098.8|8089.57|8089.57|0
1582541400000|2020-02-24 10:50:00|8091.97|8091.97|8090.94|8090.94|8100.52|8100.52|8090.94|8090.94|0
1582541700000|2020-02-24 10:55:00|8089.45|8089.45|8104.19|8104.19|8106.53|8106.53|8087.41|8087.41|0
1582542000000|2020-02-24 11:00:00|8105.68|8105.68|8108.11|8108.11|8108.11|8108.11|8101.09|8101.09|0
1582542300000|2020-02-24 11:05:00|8105.13|8105.13|8101.04|8101.04|8105.13|8105.13|8092.59|8092.59|0
1582542600000|2020-02-24 11:10:00|8099.55|8099.55|8103.89|8103.89|8108.91|8108.91|8098.7|8098.7|0
1582542900000|2020-02-24 11:15:00|8104.16|8104.16|8106.08|8106.08|8106.08|8106.08|8096.63|8096.63|0
1582543200000|2020-02-24 11:20:00|8106.64|8106.64|8108.84|8108.84|8115.24|8115.24|8106.64|8106.64|0
1582543500000|2020-02-24 11:25:00|8107.34|8107.34|8123.32|8123.32|8123.32|8123.32|8104.66|8104.66|0
1582543800000|2020-02-24 11:30:00|8121.83|8121.83|8117.88|8117.88|8121.83|8121.83|8113.41|8113.41|0
1582544100000|2020-02-24 11:35:00|8118.04|8118.04|8134.79|8134.79|8134.86|8134.86|8117.48|8117.48|0
1582544400000|2020-02-24 11:40:00|8139.26|8139.26|8144.14|8144.14|8144.64|8144.64|8137.9|8137.9|0
1582544700000|2020-02-24 11:45:00|8145.63|8145.63|8148.94|8148.94|8153.17|8153.17|8145.63|8145.63|0
1582545000000|2020-02-24 11:50:00|8150.43|8150.43|8158.1|8158.1|8160.02|8160.02|8150.43|8150.43|0
1582545300000|2020-02-24 11:55:00|8158.53|8158.53|8167.22|8167.22|8167.22|8167.22|8154.05|8154.05|0
1582545600000|2020-02-24 12:00:00|8174.67|8174.67|8194.36|8194.36|8194.36|8194.36|8167.22|8167.22|0
1582545900000|2020-02-24 12:05:00|8195.85|8195.85|8209.48|8209.48|8211.84|8211.84|8195.85|8195.85|0
1582546200000|2020-02-24 12:10:00|8208.98|8208.98|8198.94|8198.94|8218.56|8218.56|8198.17|8198.17|0
1582546500000|2020-02-24 12:15:00|8195.96|8195.96|8197.06|8197.06|8197.06|8197.06|8188|8188|0
1582546800000|2020-02-24 12:20:00|8195.57|8195.57|8191.05|8191.05|8199.08|8199.08|8191.05|8191.05|0
1582547100000|2020-02-24 12:25:00|8189.56|8189.56|8193.52|8193.52|8195.18|8195.18|8187.85|8187.85|0
1582547400000|2020-02-24 12:30:00|8195.01|8195.01|8191.66|8191.66|8197.63|8197.63|8190.17|8190.17|0
1582547700000|2020-02-24 12:35:00|8192.16|8192.16|8194.15|8194.15|8196.99|8196.99|8189.68|8189.68|0
1582548000000|2020-02-24 12:40:00|8192.66|8192.66|8194.63|8194.63|8194.63|8194.63|8189.17|8189.17|0
1582548300000|2020-02-24 12:45:00|8196.12|8196.12|8188.2|8188.2|8196.12|8196.12|8186.53|8186.53|0
1582548600000|2020-02-24 12:50:00|8188.7|8188.7|8187.79|8187.79|8191.65|8191.65|8187.79|8187.79|0
1582548900000|2020-02-24 12:55:00|8188.29|8188.29|8167.59|8167.59|8190.29|8190.29|8167.59|8167.59|0
1582549200000|2020-02-24 13:00:00|8167.51|8167.51|8179.97|8179.97|8181.67|8181.67|8167.51|8167.51|0
1582549500000|2020-02-24 13:05:00|8180.13|8180.13|8177.64|8177.64|8180.77|8180.77|8172.68|8172.68|0
1582549800000|2020-02-24 13:10:00|8178.07|8178.07|8174.61|8174.61|8178.29|8178.29|8173.23|8173.23|0
1582550100000|2020-02-24 13:15:00|8174.37|8174.37|8170.18|8170.18|8174.37|8174.37|8165.58|8165.58|0
1582550400000|2020-02-24 13:20:00|8172.34|8172.34|8170.06|8170.06|8179.21|8179.21|8168.88|8168.88|0
1582550700000|2020-02-24 13:25:00|8170.48|8170.48|8166.36|8166.36|8172.66|8172.66|8155.49|8155.49|0
1582551000000|2020-02-24 13:30:00|8167.16|8167.16|8138.89|8138.89|8167.48|8167.48|8138.47|8138.47|0
1582551300000|2020-02-24 13:35:00|8138.76|8138.76|8143.39|8143.39|8145.74|8145.74|8138.76|8138.76|0
1582551600000|2020-02-24 13:40:00|8142.89|8142.89|8139.44|8139.44|8143.92|8143.92|8136.06|8136.06|0
1582551900000|2020-02-24 13:45:00|8139.02|8139.02|8127.86|8127.86|8139.02|8139.02|8127.86|8127.86|0
1582552200000|2020-02-24 13:50:00|8127.54|8127.54|8122.39|8122.39|8129.03|8129.03|8120.63|8120.63|0
1582552500000|2020-02-24 13:55:00|8122.15|8122.15|8119.93|8119.93|8126.4|8126.4|8119.93|8119.93|0
1582552800000|2020-02-24 14:00:00|8121.42|8121.42|8118.98|8118.98|8126.96|8126.96|8118.47|8118.47|0
1582553100000|2020-02-24 14:05:00|8119.48|8119.48|8112.2|8112.2|8120.97|8120.97|8107.29|8107.29|0
1582553400000|2020-02-24 14:10:00|8110.71|8110.71|8102.52|8102.52|8113.85|8113.85|8102.02|8102.02|0
1582553700000|2020-02-24 14:15:00|8102.77|8102.77|8095.07|8095.07|8108.56|8108.56|8095.07|8095.07|0
1582554000000|2020-02-24 14:20:00|8093.95|8093.95|8093.1|8093.1|8100.56|8100.56|8089.45|8089.45|0
1582554300000|2020-02-24 14:25:00|8094.59|8094.59|8093.94|8093.94|8097.48|8097.48|8091.35|8091.35|0
1582554600000|2020-02-24 14:30:00|8093.54|8093.54|8137.29|8137.29|8139.26|8139.26|8093.54|8093.54|0
1582554900000|2020-02-24 14:35:00|8140.28|8140.28|8148.12|8148.12|8148.12|8148.12|8137.29|8137.29|0
1582555200000|2020-02-24 14:40:00|8145.14|8145.14|8159.34|8159.34|8162.82|8162.82|8126.58|8126.58|0
1582555500000|2020-02-24 14:45:00|8157.85|8157.85|8149.16|8149.16|8164.43|8164.43|8148.77|8148.77|0
1582555800000|2020-02-24 14:50:00|8149.72|8149.72|8158.62|8158.62|8164.34|8164.34|8142.54|8142.54|0
1582556100000|2020-02-24 14:55:00|8158.78|8158.78|8148.6|8148.6|8158.78|8158.78|8142.99|8142.99|0
1582556400000|2020-02-24 15:00:00|8145.62|8145.62|8133.84|8133.84|8150.07|8150.07|8133.44|8133.44|0
1582556700000|2020-02-24 15:05:00|8135.33|8135.33|8147.75|8147.75|8149.97|8149.97|8131.15|8131.15|0
1582557000000|2020-02-24 15:10:00|8146.26|8146.26|8138.58|8138.58|8148.79|8148.79|8137.09|8137.09|0
1582557300000|2020-02-24 15:15:00|8138.26|8138.26|8131.67|8131.67|8138.26|8138.26|8131.67|8131.67|0
1582557600000|2020-02-24 15:20:00|8131.4|8131.4|8118.07|8118.07|8132.89|8132.89|8117.57|8117.57|0
1582557900000|2020-02-24 15:25:00|8119.56|8119.56|8116.08|8116.08|8125.82|8125.82|8116.08|8116.08|0
1582558200000|2020-02-24 15:30:00|8115.6|8115.6|8108.14|8108.14|8120.39|8120.39|8107.64|8107.64|0
1582558500000|2020-02-24 15:35:00|8109.63|8109.63|8106.73|8106.73|8113.75|8113.75|8105.24|8105.24|0
1582558800000|2020-02-24 15:40:00|8107.05|8107.05|8116.96|8116.96|8116.96|8116.96|8097.09|8097.09|0
1582559100000|2020-02-24 15:45:00|8115.47|8115.47|8132.27|8132.27|8132.27|8132.27|8115.23|8115.23|0
1582559400000|2020-02-24 15:50:00|8133.76|8133.76|8136.52|8136.52|8145.71|8145.71|8133.76|8133.76|0
1582559700000|2020-02-24 15:55:00|8138.01|8138.01|8137.2|8137.2|8139.54|8139.54|8134.07|8134.07|0
1582560000000|2020-02-24 16:00:00|8137.7|8137.7|8136.4|8136.4|8146.35|8146.35|8133.99|8133.99|0
1582560300000|2020-02-24 16:05:00|8139.38|8139.38|8154.02|8154.02|8154.9|8154.9|8137.89|8137.89|0
1582560600000|2020-02-24 16:10:00|8153.52|8153.52|8153.26|8153.26|8156.08|8156.08|8144.72|8144.72|0
1582560900000|2020-02-24 16:15:00|8154.75|8154.75|8157.47|8157.47|8157.47|8157.47|8148|8148|0
1582561200000|2020-02-24 16:20:00|8157.55|8157.55|8163.77|8163.77|8163.93|8163.93|8156.19|8156.19|0
1582561500000|2020-02-24 16:25:00|8163.61|8163.61|8164.9|8164.9|8169.21|8169.21|8160.13|8160.13|0
1582618500000|2020-02-25 08:15:00|8236.12|8236.12|8224.76|8224.76|8236.12|8236.12|8219.96|8219.96|0
1582618800000|2020-02-25 08:20:00|8226.25|8226.25|8235.59|8235.59|8237.77|8237.77|8226.25|8226.25|0
1582619100000|2020-02-25 08:25:00|8234.1|8234.1|8213.8|8213.8|8241.92|8241.92|8212.3|8212.3|0
1582619400000|2020-02-25 08:30:00|8213.53|8213.53|8224.13|8224.13|8225.13|8225.13|8213.53|8213.53|0
1582619700000|2020-02-25 08:35:00|8225.62|8225.62|8199.76|8199.76|8228.61|8228.61|8197.68|8197.68|0
1582620000000|2020-02-25 08:40:00|8199.62|8199.62|8191.3|8191.3|8200.32|8200.32|8185.39|8185.39|0
1582620300000|2020-02-25 08:45:00|8191.83|8191.83|8199.31|8199.31|8201.73|8201.73|8183.44|8183.44|0
1582620600000|2020-02-25 08:50:00|8199.73|8199.73|8182.01|8182.01|8206.29|8206.29|8178.33|8178.33|0
1582620900000|2020-02-25 08:55:00|8184.99|8184.99|8179.6|8179.6|8188.91|8188.91|8173.56|8173.56|0
1582621200000|2020-02-25 09:00:00|8180.16|8180.16|8191|8191|8191.65|8191.65|8180.16|8180.16|0
1582621500000|2020-02-25 09:05:00|8189.51|8189.51|8164.79|8164.79|8190.39|8190.39|8164.66|8164.66|0
1582621800000|2020-02-25 09:10:00|8164.87|8164.87|8156.01|8156.01|8167.96|8167.96|8154.64|8154.64|0
1582622100000|2020-02-25 09:15:00|8156.14|8156.14|8167.62|8167.62|8169.59|8169.59|8149.74|8149.74|0
1582622400000|2020-02-25 09:20:00|8167.38|8167.38|8153.66|8153.66|8167.38|8167.38|8147.54|8147.54|0
1582622700000|2020-02-25 09:25:00|8152.17|8152.17|8141.75|8141.75|8154.86|8154.86|8141.75|8141.75|0
1582623000000|2020-02-25 09:30:00|8140.26|8140.26|8141.48|8141.48|8145.05|8145.05|8133.73|8133.73|0
1582623300000|2020-02-25 09:35:00|8141.06|8141.06|8129.47|8129.47|8141.06|8141.06|8128.99|8128.99|0
1582623600000|2020-02-25 09:40:00|8132.45|8132.45|8133.4|8133.4|8133.4|8133.4|8121.06|8121.06|0
1582623900000|2020-02-25 09:45:00|8134.89|8134.89|8127.18|8127.18|8137.82|8137.82|8126.57|8126.57|0
1582624200000|2020-02-25 09:50:00|8125.68|8125.68|8117.35|8117.35|8125.68|8125.68|8114.73|8114.73|0
1582624500000|2020-02-25 09:55:00|8117.22|8117.22|8110.77|8110.77|8118.74|8118.74|8110.08|8110.08|0
1582624800000|2020-02-25 10:00:00|8110.53|8110.53|8118.01|8118.01|8119.51|8119.51|8107.64|8107.64|0
1582625100000|2020-02-25 10:05:00|8117.93|8117.93|8101.47|8101.47|8117.93|8117.93|8101.47|8101.47|0
1582625400000|2020-02-25 10:10:00|8101.74|8101.74|8108.23|8108.23|8110.04|8110.04|8098.26|8098.26|0
1582625700000|2020-02-25 10:15:00|8106.74|8106.74|8104.71|8104.71|8110.38|8110.38|8099.04|8099.04|0
1582626000000|2020-02-25 10:20:00|8103.59|8103.59|8091.53|8091.53|8108.28|8108.28|8091.53|8091.53|0
1582626300000|2020-02-25 10:25:00|8092.03|8092.03|8078.52|8078.52|8092.03|8092.03|8076.05|8076.05|0
1582626600000|2020-02-25 10:30:00|8078.6|8078.6|8074.01|8074.01|8082.83|8082.83|8070.97|8070.97|0
1582626900000|2020-02-25 10:35:00|8074.97|8074.97|8081.65|8081.65|8088.11|8088.11|8072.35|8072.35|0
1582627200000|2020-02-25 10:40:00|8081.15|8081.15|8073.37|8073.37|8081.15|8081.15|8070.9|8070.9|0
1582627500000|2020-02-25 10:45:00|8074.37|8074.37|8074.23|8074.23|8074.37|8074.37|8066.88|8066.88|0
1582627800000|2020-02-25 10:50:00|8074.65|8074.65|8080.11|8080.11|8083.44|8083.44|8073.66|8073.66|0
1582628100000|2020-02-25 10:55:00|8080.61|8080.61|8081.74|8081.74|8086.19|8086.19|8079.58|8079.58|0
1582628400000|2020-02-25 11:00:00|8081.34|8081.34|8069.06|8069.06|8081.34|8081.34|8069.06|8069.06|0
1582628700000|2020-02-25 11:05:00|8073.53|8073.53|8066.27|8066.27|8074.01|8074.01|8066.27|8066.27|0
1582629000000|2020-02-25 11:10:00|8066.51|8066.51|8076.65|8076.65|8077.74|8077.74|8066.51|8066.51|0
1582629300000|2020-02-25 11:15:00|8078.14|8078.14|8069.23|8069.23|8078.93|8078.93|8069.23|8069.23|0
1582629600000|2020-02-25 11:20:00|8070.72|8070.72|8065.14|8065.14|8075.34|8075.34|8063.07|8063.07|0
1582629900000|2020-02-25 11:25:00|8064.14|8064.14|8069.76|8069.76|8070|8070|8061.83|8061.83|0
1582630200000|2020-02-25 11:30:00|8070.19|8070.19|8074.66|8074.66|8074.66|8074.66|8068.53|8068.53|0
1582630500000|2020-02-25 11:35:00|8076.15|8076.15|8084.02|8084.02|8087|8087|8075.99|8075.99|0
1582630800000|2020-02-25 11:40:00|8082.53|8082.53|8097.4|8097.4|8097.4|8097.4|8081.52|8081.52|0
1582631100000|2020-02-25 11:45:00|8096.9|8096.9|8095.2|8095.2|8096.9|8096.9|8092.43|8092.43|0
1582631400000|2020-02-25 11:50:00|8095.34|8095.34|8097.91|8097.91|8100.99|8100.99|8095.26|8095.26|0
1582631700000|2020-02-25 11:55:00|8097.51|8097.51|8087.34|8087.34|8097.59|8097.59|8087.1|8087.1|0
1582632000000|2020-02-25 12:00:00|8085.85|8085.85|8087.53|8087.53|8091.89|8091.89|8084.85|8084.85|0
1582632300000|2020-02-25 12:05:00|8087.96|8087.96|8083.4|8083.4|8096.57|8096.57|8083.4|8083.4|0
1582632600000|2020-02-25 12:10:00|8081.91|8081.91|8074.63|8074.63|8081.91|8081.91|8071.83|8071.83|0
1582632900000|2020-02-25 12:15:00|8075.03|8075.03|8080.54|8080.54|8080.54|8080.54|8075.03|8075.03|0
1582633200000|2020-02-25 12:20:00|8080.04|8080.04|8088.39|8088.39|8088.39|8088.39|8076.96|8076.96|0
1582633500000|2020-02-25 12:25:00|8087.72|8087.72|8087.22|8087.22|8091.69|8091.69|8085.73|8085.73|0
1582633800000|2020-02-25 12:30:00|8087.62|8087.62|8095.09|8095.09|8095.22|8095.22|8087.09|8087.09|0
1582634100000|2020-02-25 12:35:00|8096.58|8096.58|8109.41|8109.41|8112.4|8112.4|8096.58|8096.58|0
1582634400000|2020-02-25 12:40:00|8109.65|8109.65|8091.73|8091.73|8114.72|8114.72|8091.73|8091.73|0
1582634700000|2020-02-25 12:45:00|8091.23|8091.23|8103.85|8103.85|8103.93|8103.93|8091.09|8091.09|0
1582635000000|2020-02-25 12:50:00|8104.33|8104.33|8108.33|8108.33|8108.97|8108.97|8102.97|8102.97|0
1582635300000|2020-02-25 12:55:00|8106.84|8106.84|8087.21|8087.21|8106.84|8106.84|8085.53|8085.53|0
1582635600000|2020-02-25 13:00:00|8088.7|8088.7|8073.37|8073.37|8088.7|8088.7|8073.37|8073.37|0
1582635900000|2020-02-25 13:05:00|8073.5|8073.5|8084.93|8084.93|8085.93|8085.93|8073.37|8073.37|0
1582636200000|2020-02-25 13:10:00|8083.44|8083.44|8089.64|8089.64|8096.82|8096.82|8083.44|8083.44|0
1582636500000|2020-02-25 13:15:00|8086.66|8086.66|8077.13|8077.13|8086.66|8086.66|8075.05|8075.05|0
1582636800000|2020-02-25 13:20:00|8078.62|8078.62|8080.47|8080.47|8085.45|8085.45|8078.47|8078.47|0
1582637100000|2020-02-25 13:25:00|8079.97|8079.97|8069.98|8069.98|8079.97|8079.97|8069.02|8069.02|0
1582637400000|2020-02-25 13:30:00|8069.84|8069.84|8061.62|8061.62|8069.84|8069.84|8061.11|8061.11|0
1582637700000|2020-02-25 13:35:00|8062.02|8062.02|8052.29|8052.29|8063.51|8063.51|8052.29|8052.29|0
1582638000000|2020-02-25 13:40:00|8053.78|8053.78|8045.07|8045.07|8056.18|8056.18|8045.07|8045.07|0
1582638300000|2020-02-25 13:45:00|8046.56|8046.56|8058.12|8058.12|8058.12|8058.12|8046.56|8046.56|0
1582638600000|2020-02-25 13:50:00|8057.69|8057.69|8064.35|8064.35|8069.56|8069.56|8055.36|8055.36|0
1582638900000|2020-02-25 13:55:00|8067.33|8067.33|8053.29|8053.29|8067.33|8067.33|8053.29|8053.29|0
1582639200000|2020-02-25 14:00:00|8054.78|8054.78|8055.61|8055.61|8060.09|8060.09|8051.98|8051.98|0
1582639500000|2020-02-25 14:05:00|8055.19|8055.19|8037.74|8037.74|8055.19|8055.19|8037.74|8037.74|0
1582639800000|2020-02-25 14:10:00|8038.24|8038.24|8049.67|8049.67|8051.19|8051.19|8037.74|8037.74|0
1582640100000|2020-02-25 14:15:00|8049.59|8049.59|8057.46|8057.46|8060.6|8060.6|8048.55|8048.55|0
1582640400000|2020-02-25 14:20:00|8057.54|8057.54|8067.58|8067.58|8069.97|8069.97|8057.46|8057.46|0
1582640700000|2020-02-25 14:25:00|8066.09|8066.09|8064.84|8064.84|8066.09|8066.09|8060.83|8060.83|0
1582641000000|2020-02-25 14:30:00|8065.69|8065.69|8052.46|8052.46|8065.69|8065.69|8046.49|8046.49|0
1582641300000|2020-02-25 14:35:00|8053.95|8053.95|8072.1|8072.1|8075.88|8075.88|8053.95|8053.95|0
1582641600000|2020-02-25 14:40:00|8071.6|8071.6|8051.55|8051.55|8071.6|8071.6|8048.44|8048.44|0
1582641900000|2020-02-25 14:45:00|8050.06|8050.06|8044.04|8044.04|8050.49|8050.49|8036.52|8036.52|0
1582642200000|2020-02-25 14:50:00|8043.62|8043.62|8063.68|8063.68|8063.68|8063.68|8041.56|8041.56|0
1582642500000|2020-02-25 14:55:00|8062.68|8062.68|8054.98|8054.98|8062.68|8062.68|8046.73|8046.73|0
1582642800000|2020-02-25 15:00:00|8054.45|8054.45|8056.15|8056.15|8062.73|8062.73|8046.86|8046.86|0
1582643100000|2020-02-25 15:05:00|8054.66|8054.66|8063.13|8063.13|8066.86|8066.86|8054.66|8054.66|0
1582643400000|2020-02-25 15:10:00|8064.13|8064.13|8056.6|8056.6|8064.13|8064.13|8055.03|8055.03|0
1582643700000|2020-02-25 15:15:00|8057.6|8057.6|8052.28|8052.28|8059.52|8059.52|8049.8|8049.8|0
1582644000000|2020-02-25 15:20:00|8050.79|8050.79|8020.31|8020.31|8051.38|8051.38|8020.31|8020.31|0
1582644300000|2020-02-25 15:25:00|8021.31|8021.31|8002.19|8002.19|8021.31|8021.31|8002.19|8002.19|0
1582644600000|2020-02-25 15:30:00|8000.69|8000.69|7993.37|7993.37|8006.96|8006.96|7984.99|7984.99|0
1582644900000|2020-02-25 15:35:00|7990.39|7990.39|7995.47|7995.47|7998.45|7998.45|7981.53|7981.53|0
1582645200000|2020-02-25 15:40:00|7995.74|7995.74|7993.03|7993.03|7996.34|7996.34|7985.09|7985.09|0
1582645500000|2020-02-25 15:45:00|7992.71|7992.71|7979.32|7979.32|8000.67|8000.67|7979.32|7979.32|0
1582645800000|2020-02-25 15:50:00|7978.9|7978.9|7978.4|7978.4|7978.9|7978.9|7963.79|7963.79|0
1582646100000|2020-02-25 15:55:00|7976.91|7976.91|7980.56|7980.56|7985.35|7985.35|7972.03|7972.03|0
1582646400000|2020-02-25 16:00:00|7980.48|7980.48|7983.22|7983.22|7989.5|7989.5|7979.07|7979.07|0
1582646700000|2020-02-25 16:05:00|7983.3|7983.3|7981.72|7981.72|7989.72|7989.72|7978.39|7978.39|0
1582647000000|2020-02-25 16:10:00|7981.22|7981.22|7983.72|7983.72|7987.92|7987.92|7977.99|7977.99|0
1582647300000|2020-02-25 16:15:00|7983.4|7983.4|7981.24|7981.24|7983.4|7983.4|7975.33|7975.33|0
1582647600000|2020-02-25 16:20:00|7980.74|7980.74|7981.05|7981.05|7986.61|7986.61|7975.23|7975.23|0
1582647900000|2020-02-25 16:25:00|7980.65|7980.65|7991.39|7991.39|7995.06|7995.06|7980.41|7980.41|0
1582704900000|2020-02-26 08:15:00|7912.08|7912.08|7916.65|7916.65|7924.46|7924.46|7909.1|7909.1|0
1582705200000|2020-02-26 08:20:00|7916.51|7916.51|7916.18|7916.18|7921.52|7921.52|7907.94|7907.94|0
1582705500000|2020-02-26 08:25:00|7915.76|7915.76|7877.9|7877.9|7916.18|7916.18|7876.97|7876.97|0
1582705800000|2020-02-26 08:30:00|7879.39|7879.39|7887.79|7887.79|7894.55|7894.55|7869.76|7869.76|0
1582706100000|2020-02-26 08:35:00|7886.67|7886.67|7875.97|7875.97|7893.38|7893.38|7875.97|7875.97|0
1582706400000|2020-02-26 08:40:00|7872.99|7872.99|7843.89|7843.89|7872.99|7872.99|7842.49|7842.49|0
1582706700000|2020-02-26 08:45:00|7845.38|7845.38|7836.62|7836.62|7861.15|7861.15|7834.25|7834.25|0
1582707000000|2020-02-26 08:50:00|7837.18|7837.18|7828.18|7828.18|7838.71|7838.71|7813.48|7813.48|0
1582707300000|2020-02-26 08:55:00|7827.62|7827.62|7812.89|7812.89|7827.62|7827.62|7812.89|7812.89|0
1582707600000|2020-02-26 09:00:00|7812.17|7812.17|7796.43|7796.43|7814.08|7814.08|7796.43|7796.43|0
1582707900000|2020-02-26 09:05:00|7794.94|7794.94|7767.84|7767.84|7798.51|7798.51|7759.45|7759.45|0
1582708200000|2020-02-26 09:10:00|7769.33|7769.33|7770.58|7770.58|7770.58|7770.58|7747.9|7747.9|0
1582708500000|2020-02-26 09:15:00|7771|7771|7803.87|7803.87|7805.63|7805.63|7771|7771|0
1582708800000|2020-02-26 09:20:00|7803.74|7803.74|7801.11|7801.11|7805.23|7805.23|7788.09|7788.09|0
1582709100000|2020-02-26 09:25:00|7800.69|7800.69|7805.43|7805.43|7810.08|7810.08|7797.65|7797.65|0
1582709400000|2020-02-26 09:30:00|7808.42|7808.42|7819.69|7819.69|7821.18|7821.18|7804.14|7804.14|0
1582709700000|2020-02-26 09:35:00|7819.53|7819.53|7853.35|7853.35|7858.33|7858.33|7818.41|7818.41|0
1582710000000|2020-02-26 09:40:00|7852.87|7852.87|7877.96|7877.96|7892.04|7892.04|7852.87|7852.87|0
1582710300000|2020-02-26 09:45:00|7877.64|7877.64|7871.59|7871.59|7880.67|7880.67|7871.59|7871.59|0
1582710600000|2020-02-26 09:50:00|7876.07|7876.07|7887.13|7887.13|7890.64|7890.64|7876.07|7876.07|0
1582710900000|2020-02-26 09:55:00|7885.64|7885.64|7887.04|7887.04|7891.12|7891.12|7878.23|7878.23|0
1582711200000|2020-02-26 10:00:00|7884.06|7884.06|7908.87|7908.87|7908.87|7908.87|7884.06|7884.06|0
1582711500000|2020-02-26 10:05:00|7910.36|7910.36|7928.74|7928.74|7928.74|7928.74|7910.36|7910.36|0
1582711800000|2020-02-26 10:10:00|7928.61|7928.61|7918.01|7918.01|7931.18|7931.18|7915.49|7915.49|0
1582712100000|2020-02-26 10:15:00|7910.55|7910.55|7911.3|7911.3|7924.19|7924.19|7909.72|7909.72|0
1582712400000|2020-02-26 10:20:00|7910.87|7910.87|7904.05|7904.05|7919.89|7919.89|7904.05|7904.05|0
1582712700000|2020-02-26 10:25:00|7903.62|7903.62|7919.34|7919.34|7919.34|7919.34|7900.64|7900.64|0
1582713000000|2020-02-26 10:30:00|7917.85|7917.85|7926.23|7926.23|7928.99|7928.99|7913.84|7913.84|0
1582713300000|2020-02-26 10:35:00|7920.26|7920.26|7919.51|7919.51|7926.72|7926.72|7918.02|7918.02|0
1582713600000|2020-02-26 10:40:00|7918.66|7918.66|7920.6|7920.6|7920.6|7920.6|7912.4|7912.4|0
1582713900000|2020-02-26 10:45:00|7921.1|7921.1|7883|7883|7924.02|7924.02|7881.51|7881.51|0
1582714200000|2020-02-26 10:50:00|7881.51|7881.51|7870.76|7870.76|7884.49|7884.49|7869.4|7869.4|0
1582714500000|2020-02-26 10:55:00|7869.27|7869.27|7858.22|7858.22|7871.53|7871.53|7858.22|7858.22|0
1582714800000|2020-02-26 11:00:00|7859.71|7859.71|7862.07|7862.07|7862.07|7862.07|7858.08|7858.08|0
1582715100000|2020-02-26 11:05:00|7863.56|7863.56|7888.74|7888.74|7899.5|7899.5|7863.56|7863.56|0
1582715400000|2020-02-26 11:10:00|7887.25|7887.25|7901.58|7901.58|7901.58|7901.58|7879.29|7879.29|0
1582715700000|2020-02-26 11:15:00|7900.86|7900.86|7885.44|7885.44|7903.69|7903.69|7883.08|7883.08|0
1582716000000|2020-02-26 11:20:00|7886.01|7886.01|7902.39|7902.39|7908.21|7908.21|7886.01|7886.01|0
1582716300000|2020-02-26 11:25:00|7903.05|7903.05|7907.31|7907.31|7912.85|7912.85|7903.05|7903.05|0
1582716600000|2020-02-26 11:30:00|7910.29|7910.29|7918.19|7918.19|7918.19|7918.19|7910.29|7910.29|0
1582716900000|2020-02-26 11:35:00|7919.69|7919.69|7932.54|7932.54|7935.53|7935.53|7919.69|7919.69|0
1582717200000|2020-02-26 11:40:00|7932.62|7932.62|7932.36|7932.36|7939.67|7939.67|7931.37|7931.37|0
1582717500000|2020-02-26 11:45:00|7927.88|7927.88|7919.23|7919.23|7930.51|7930.51|7919.15|7919.15|0
1582717800000|2020-02-26 11:50:00|7919.31|7919.31|7919.82|7919.82|7928.15|7928.15|7918.51|7918.51|0
1582718100000|2020-02-26 11:55:00|7919.32|7919.32|7909.27|7909.27|7919.32|7919.32|7909.27|7909.27|0
1582718400000|2020-02-26 12:00:00|7910.07|7910.07|7905.61|7905.61|7914.44|7914.44|7902.76|7902.76|0
1582718700000|2020-02-26 12:05:00|7905.77|7905.77|7922.83|7922.83|7922.83|7922.83|7905.77|7905.77|0
1582719000000|2020-02-26 12:10:00|7923.87|7923.87|7926.77|7926.77|7936.07|7936.07|7917.66|7917.66|0
1582719300000|2020-02-26 12:15:00|7926.24|7926.24|7923.27|7923.27|7929.22|7929.22|7921.84|7921.84|0
1582719600000|2020-02-26 12:20:00|7923.81|7923.81|7914.66|7914.66|7923.81|7923.81|7914.66|7914.66|0
1582719900000|2020-02-26 12:25:00|7914.88|7914.88|7908.75|7908.75|7914.88|7914.88|7904.44|7904.44|0
1582720200000|2020-02-26 12:30:00|7908.67|7908.67|7910.67|7910.67|7914.33|7914.33|7908.67|7908.67|0
1582720500000|2020-02-26 12:35:00|7910.27|7910.27|7912.64|7912.64|7914.08|7914.08|7908|7908|0
1582720800000|2020-02-26 12:40:00|7915.62|7915.62|7928.73|7928.73|7928.73|7928.73|7915.62|7915.62|0
1582721100000|2020-02-26 12:45:00|7929.23|7929.23|7933.65|7933.65|7933.65|7933.65|7925.17|7925.17|0
1582721400000|2020-02-26 12:50:00|7935.15|7935.15|7929.83|7929.83|7937.67|7937.67|7925.14|7925.14|0
1582721700000|2020-02-26 12:55:00|7929.4|7929.4|7931.56|7931.56|7932.12|7932.12|7924.11|7924.11|0
1582722000000|2020-02-26 13:00:00|7934.54|7934.54|7947.31|7947.31|7954.17|7954.17|7934.54|7934.54|0
1582722300000|2020-02-26 13:05:00|7947.07|7947.07|7935.77|7935.77|7948.85|7948.85|7935.77|7935.77|0
1582722600000|2020-02-26 13:10:00|7936.01|7936.01|7917.55|7917.55|7938.11|7938.11|7917.55|7917.55|0
1582722900000|2020-02-26 13:15:00|7918.03|7918.03|7929.95|7929.95|7929.95|7929.95|7914.92|7914.92|0
1582723200000|2020-02-26 13:20:00|7929.45|7929.45|7940.79|7940.79|7946.35|7946.35|7927.06|7927.06|0
1582723500000|2020-02-26 13:25:00|7940.39|7940.39|7964.88|7964.88|7966.72|7966.72|7940.39|7940.39|0
1582723800000|2020-02-26 13:30:00|7964.4|7964.4|7977.31|7977.31|7977.31|7977.31|7961.87|7961.87|0
1582724100000|2020-02-26 13:35:00|7975.82|7975.82|7986.4|7986.4|7987.15|7987.15|7974.97|7974.97|0
1582724400000|2020-02-26 13:40:00|7986.48|7986.48|7964.34|7964.34|7987.68|7987.68|7962.84|7962.84|0
1582724700000|2020-02-26 13:45:00|7961.35|7961.35|7968.31|7968.31|7968.58|7968.58|7955.93|7955.93|0
1582725000000|2020-02-26 13:50:00|7968.39|7968.39|7950.15|7950.15|7971.3|7971.3|7949.75|7949.75|0
1582725300000|2020-02-26 13:55:00|7950.47|7950.47|7950.47|7950.47|7951.47|7951.47|7942.28|7942.28|0
1582725600000|2020-02-26 14:00:00|7948.98|7948.98|7958.48|7958.48|7963|7963|7948.98|7948.98|0
1582725900000|2020-02-26 14:05:00|7957.98|7957.98|7961.78|7961.78|7965.66|7965.66|7957.48|7957.48|0
1582726200000|2020-02-26 14:10:00|7963.27|7963.27|7961.99|7961.99|7964.25|7964.25|7953.97|7953.97|0
1582726500000|2020-02-26 14:15:00|7963.48|7963.48|7970.52|7970.52|7970.52|7970.52|7963.48|7963.48|0
1582726800000|2020-02-26 14:20:00|7971.19|7971.19|7998.25|7998.25|7998.25|7998.25|7971.06|7971.06|0
1582727100000|2020-02-26 14:25:00|7996.75|7996.75|7990.11|7990.11|7996.75|7996.75|7990.11|7990.11|0
1582727400000|2020-02-26 14:30:00|7993.09|7993.09|8009.57|8009.57|8012.44|8012.44|7985.4|7985.4|0
1582727700000|2020-02-26 14:35:00|8011.06|8011.06|8039.09|8039.09|8039.09|8039.09|8010.24|8010.24|0
1582728000000|2020-02-26 14:40:00|8037.6|8037.6|8044.47|8044.47|8048.83|8048.83|8033.62|8033.62|0
1582728300000|2020-02-26 14:45:00|8045.97|8045.97|8018.94|8018.94|8048.47|8048.47|8015.96|8015.96|0
1582728600000|2020-02-26 14:50:00|8020.43|8020.43|8008.72|8008.72|8028.25|8028.25|8005.08|8005.08|0
1582728900000|2020-02-26 14:55:00|8010.21|8010.21|8002.68|8002.68|8012.84|8012.84|8002.68|8002.68|0
1582729200000|2020-02-26 15:00:00|8002.55|8002.55|7997.19|7997.19|8006.3|8006.3|7994.86|7994.86|0
1582729500000|2020-02-26 15:05:00|7996.19|7996.19|7982.14|7982.14|7998.24|7998.24|7981.04|7981.04|0
1582729800000|2020-02-26 15:10:00|7980.64|7980.64|7984.74|7984.74|7984.74|7984.74|7966.8|7966.8|0
1582730100000|2020-02-26 15:15:00|7986.23|7986.23|8002.98|8002.98|8008.52|8008.52|7984.74|7984.74|0
1582730400000|2020-02-26 15:20:00|8003.48|8003.48|7999.53|7999.53|8012.91|8012.91|7990.31|7990.31|0
1582730700000|2020-02-26 15:25:00|8001.02|8001.02|7993.66|7993.66|8007.28|8007.28|7991.94|7991.94|0
1582731000000|2020-02-26 15:30:00|7992.17|7992.17|8004.86|8004.86|8006.13|8006.13|7992.17|7992.17|0
1582731300000|2020-02-26 15:35:00|8005.98|8005.98|8013.58|8013.58|8018.81|8018.81|8005.42|8005.42|0
1582731600000|2020-02-26 15:40:00|8012.09|8012.09|8030.76|8030.76|8031.76|8031.76|8011.1|8011.1|0
1582731900000|2020-02-26 15:45:00|8030.26|8030.26|8029.85|8029.85|8035.25|8035.25|8021.78|8021.78|0
1582732200000|2020-02-26 15:50:00|8031.34|8031.34|8029.46|8029.46|8038.94|8038.94|8028.48|8028.48|0
1582732500000|2020-02-26 15:55:00|8029.54|8029.54|8030.46|8030.46|8037.95|8037.95|8025.41|8025.41|0
1582732800000|2020-02-26 16:00:00|8029.46|8029.46|8024.56|8024.56|8029.52|8029.52|8019.51|8019.51|0
1582733100000|2020-02-26 16:05:00|8023.07|8023.07|8017.63|8017.63|8025.62|8025.62|8016.28|8016.28|0
1582733400000|2020-02-26 16:10:00|8019.13|8019.13|8005.83|8005.83|8019.24|8019.24|8002.64|8002.64|0
1582733700000|2020-02-26 16:15:00|8005.57|8005.57|8010.49|8010.49|8010.95|8010.95|8003.61|8003.61|0
1582734000000|2020-02-26 16:20:00|8010.09|8010.09|8020.3|8020.3|8025.56|8025.56|8010.09|8010.09|0
1582734300000|2020-02-26 16:25:00|8020.38|8020.38|8027.05|8027.05|8027.59|8027.59|8018.62|8018.62|0
1582791300000|2020-02-27 08:15:00|7914.17|7914.17|7900.55|7900.55|7914.17|7914.17|7890.68|7890.68|0
1582791600000|2020-02-27 08:20:00|7903.53|7903.53|7887.49|7887.49|7914.67|7914.67|7886|7886|0
1582791900000|2020-02-27 08:25:00|7884.51|7884.51|7889.31|7889.31|7899.26|7899.26|7873.56|7873.56|0
1582792200000|2020-02-27 08:30:00|7890.8|7890.8|7883.75|7883.75|7892.29|7892.29|7868.13|7868.13|0
1582792500000|2020-02-27 08:35:00|7885.25|7885.25|7887.52|7887.52|7889.14|7889.14|7878.57|7878.57|0
1582792800000|2020-02-27 08:40:00|7885.53|7885.53|7902.19|7902.19|7909.15|7909.15|7885.53|7885.53|0
1582793100000|2020-02-27 08:45:00|7906.66|7906.66|7909.37|7909.37|7911.77|7911.77|7895.72|7895.72|0
1582793400000|2020-02-27 08:50:00|7910.21|7910.21|7926.05|7926.05|7931.88|7931.88|7909.79|7909.79|0
1582793700000|2020-02-27 08:55:00|7924.56|7924.56|7964.03|7964.03|7966.52|7966.52|7920.58|7920.58|0
1582794000000|2020-02-27 09:00:00|7964.53|7964.53|8007.22|8007.22|8007.22|8007.22|7961.55|7961.55|0
1582794300000|2020-02-27 09:05:00|8008.71|8008.71|8006.15|8006.15|8019.62|8019.62|8006.15|8006.15|0
1582794600000|2020-02-27 09:10:00|8003.16|8003.16|8005.81|8005.81|8007.3|8007.3|7993.86|7993.86|0
1582794900000|2020-02-27 09:15:00|8004.32|8004.32|7990.19|7990.19|8008.66|8008.66|7988.5|7988.5|0
1582795200000|2020-02-27 09:20:00|7989.69|7989.69|7982.08|7982.08|7989.69|7989.69|7966.79|7966.79|0
1582795500000|2020-02-27 09:25:00|7980.59|7980.59|7999.78|7999.78|8001.28|8001.28|7980.59|7980.59|0
1582795800000|2020-02-27 09:30:00|7995.31|7995.31|8012.57|8012.57|8014.06|8014.06|7990.2|7990.2|0
1582796100000|2020-02-27 09:35:00|8011.08|8011.08|8002.45|8002.45|8011.08|8011.08|7991.55|7991.55|0
1582796400000|2020-02-27 09:40:00|8002.72|8002.72|8003.22|8003.22|8008.68|8008.68|8002.72|8002.72|0
1582796700000|2020-02-27 09:45:00|8001.73|8001.73|7999.27|7999.27|8004.29|8004.29|7993.54|7993.54|0
1582797000000|2020-02-27 09:50:00|8002.25|8002.25|7985.99|7985.99|8003.74|8003.74|7985.99|7985.99|0
1582797300000|2020-02-27 09:55:00|7985.05|7985.05|7987.63|7987.63|7992.6|7992.6|7976.77|7976.77|0
1582797600000|2020-02-27 10:00:00|7988.13|7988.13|8020.55|8020.55|8020.55|8020.55|7988.13|7988.13|0
1582797900000|2020-02-27 10:05:00|8019.06|8019.06|8030.98|8030.98|8030.98|8030.98|8009.12|8009.12|0
1582798200000|2020-02-27 10:10:00|8029.49|8029.49|8020|8020|8029.49|8029.49|8012.84|8012.84|0
1582798500000|2020-02-27 10:15:00|8017.02|8017.02|8021.44|8021.44|8021.44|8021.44|8001.44|8001.44|0
1582798800000|2020-02-27 10:20:00|8021.71|8021.71|8011.8|8011.8|8021.71|8021.71|8011.45|8011.45|0
1582799100000|2020-02-27 10:25:00|8010.3|8010.3|8001.15|8001.15|8011.8|8011.8|7996.67|7996.67|0
1582799400000|2020-02-27 10:30:00|8005.13|8005.13|8002.15|8002.15|8011.82|8011.82|7999.17|7999.17|0
1582799700000|2020-02-27 10:35:00|8006.63|8006.63|8015.6|8015.6|8017.59|8017.59|8006.63|8006.63|0
1582800000000|2020-02-27 10:40:00|8015.17|8015.17|8013.99|8013.99|8017.73|8017.73|8010.27|8010.27|0
1582800300000|2020-02-27 10:45:00|8012.5|8012.5|7985.26|7985.26|8012.5|8012.5|7985.12|7985.12|0
1582800600000|2020-02-27 10:50:00|7980.78|7980.78|7976.05|7976.05|7985.26|7985.26|7976.05|7976.05|0
1582800900000|2020-02-27 10:55:00|7979.04|7979.04|7965.86|7965.86|7979.04|7979.04|7959.29|7959.29|0
1582801200000|2020-02-27 11:00:00|7964.37|7964.37|7964.52|7964.52|7966.98|7966.98|7951.67|7951.67|0
1582801500000|2020-02-27 11:05:00|7964.39|7964.39|7963.86|7963.86|7964.52|7964.52|7958.32|7958.32|0
1582801800000|2020-02-27 11:10:00|7965.36|7965.36|7971.97|7971.97|7975.07|7975.07|7964.42|7964.42|0
1582802100000|2020-02-27 11:15:00|7970.48|7970.48|7976.92|7976.92|7983.39|7983.39|7964.55|7964.55|0
1582802400000|2020-02-27 11:20:00|7976.12|7976.12|7990.18|7990.18|7990.18|7990.18|7972.31|7972.31|0
1582802700000|2020-02-27 11:25:00|7988.69|7988.69|7989.12|7989.12|7991.7|7991.7|7983.55|7983.55|0
1582803000000|2020-02-27 11:30:00|7988.58|7988.58|7975.06|7975.06|7988.58|7988.58|7973.7|7973.7|0
1582803300000|2020-02-27 11:35:00|7978.04|7978.04|7984.54|7984.54|7984.54|7984.54|7974.55|7974.55|0
1582803600000|2020-02-27 11:40:00|7986.03|7986.03|7990.11|7990.11|7990.11|7990.11|7980.48|7980.48|0
1582803900000|2020-02-27 11:45:00|7990.64|7990.64|8001.49|8001.49|8001.49|8001.49|7989.15|7989.15|0
1582804200000|2020-02-27 11:50:00|8002.98|8002.98|8015.25|8015.25|8015.25|8015.25|8002.98|8002.98|0
1582804500000|2020-02-27 11:55:00|8013.76|8013.76|8003.77|8003.77|8013.76|8013.76|7999.86|7999.86|0
1582804800000|2020-02-27 12:00:00|8002.5|8002.5|8008.47|8008.47|8014.81|8014.81|8002.5|8002.5|0
1582805100000|2020-02-27 12:05:00|8006.98|8006.98|8016.14|8016.14|8016.27|8016.27|8004|8004|0
1582805400000|2020-02-27 12:10:00|8015.14|8015.14|8016.99|8016.99|8018.61|8018.61|8011.45|8011.45|0
1582805700000|2020-02-27 12:15:00|8019.98|8019.98|8002.16|8002.16|8019.98|8019.98|7999.17|7999.17|0
1582806000000|2020-02-27 12:20:00|8000.67|8000.67|7987.87|7987.87|8000.67|8000.67|7987.87|7987.87|0
1582806300000|2020-02-27 12:25:00|7987.02|7987.02|7981.39|7981.39|7987.02|7987.02|7979.9|7979.9|0
1582806600000|2020-02-27 12:30:00|7980.19|7980.19|7996.74|7996.74|7998.23|7998.23|7970.48|7970.48|0
1582806900000|2020-02-27 12:35:00|7997.59|7997.59|7984.47|7984.47|7997.59|7997.59|7984.47|7984.47|0
1582807200000|2020-02-27 12:40:00|7983.97|7983.97|7970.39|7970.39|7983.97|7983.97|7970.39|7970.39|0
1582807500000|2020-02-27 12:45:00|7968.9|7968.9|7962.97|7962.97|7971.85|7971.85|7959.49|7959.49|0
1582807800000|2020-02-27 12:50:00|7961.48|7961.48|7971.61|7971.61|7973.63|7973.63|7959.99|7959.99|0
1582808100000|2020-02-27 12:55:00|7973.1|7973.1|7971.86|7971.86|7975.26|7975.26|7971.86|7971.86|0
1582808400000|2020-02-27 13:00:00|7973.35|7973.35|7977.47|7977.47|7978.96|7978.96|7971.49|7971.49|0
1582808700000|2020-02-27 13:05:00|7978.96|7978.96|7960.4|7960.4|7978.96|7978.96|7955.93|7955.93|0
1582809000000|2020-02-27 13:10:00|7961.89|7961.89|7949.89|7949.89|7963.38|7963.38|7949.89|7949.89|0
1582809300000|2020-02-27 13:15:00|7949.46|7949.46|7939.88|7939.88|7954.21|7954.21|7936.9|7936.9|0
1582809600000|2020-02-27 13:20:00|7936.9|7936.9|7954.14|7954.14|7954.14|7954.14|7926.88|7926.88|0
1582809900000|2020-02-27 13:25:00|7957.12|7957.12|7967.1|7967.1|7969.85|7969.85|7954.13|7954.13|0
1582810200000|2020-02-27 13:30:00|7968.6|7968.6|7962.97|7962.97|7976.55|7976.55|7962.97|7962.97|0
1582810500000|2020-02-27 13:35:00|7962.7|7962.7|7947.11|7947.11|7964.55|7964.55|7947.11|7947.11|0
1582810800000|2020-02-27 13:40:00|7946.61|7946.61|7970.16|7970.16|7970.16|7970.16|7934.68|7934.68|0
1582811100000|2020-02-27 13:45:00|7967.18|7967.18|7959.96|7959.96|7970.89|7970.89|7957.97|7957.97|0
1582811400000|2020-02-27 13:50:00|7959.46|7959.46|7948.57|7948.57|7959.46|7959.46|7946.67|7946.67|0
1582811700000|2020-02-27 13:55:00|7948.07|7948.07|7963.2|7963.2|7969.83|7969.83|7948.07|7948.07|0
1582812000000|2020-02-27 14:00:00|7960.22|7960.22|7967.06|7967.06|7969.83|7969.83|7953.55|7953.55|0
1582812300000|2020-02-27 14:05:00|7966.63|7966.63|7959.14|7959.14|7966.63|7966.63|7954.67|7954.67|0
1582812600000|2020-02-27 14:10:00|7954.67|7954.67|7945.44|7945.44|7957.65|7957.65|7945.18|7945.18|0
1582812900000|2020-02-27 14:15:00|7940.97|7940.97|7937.34|7937.34|7945.44|7945.44|7928.74|7928.74|0
1582813200000|2020-02-27 14:20:00|7938.19|7938.19|7920.01|7920.01|7943.09|7943.09|7919.74|7919.74|0
1582813500000|2020-02-27 14:25:00|7921.01|7921.01|7906.99|7906.99|7923.75|7923.75|7906.12|7906.12|0
1582813800000|2020-02-27 14:30:00|7902.52|7902.52|7918.46|7918.46|7922.83|7922.83|7901.03|7901.03|0
1582814100000|2020-02-27 14:35:00|7915.47|7915.47|7957.18|7957.18|7959.15|7959.15|7915.47|7915.47|0
1582814400000|2020-02-27 14:40:00|7957.58|7957.58|7935.98|7935.98|7957.58|7957.58|7931.51|7931.51|0
1582814700000|2020-02-27 14:45:00|7934.49|7934.49|7904.78|7904.78|7934.49|7934.49|7901.05|7901.05|0
1582815000000|2020-02-27 14:50:00|7904.35|7904.35|7917.08|7917.08|7922.61|7922.61|7903.85|7903.85|0
1582815300000|2020-02-27 14:55:00|7916.95|7916.95|7915.68|7915.68|7924.99|7924.99|7912.27|7912.27|0
1582815600000|2020-02-27 15:00:00|7914.19|7914.19|7912.22|7912.22|7924.71|7924.71|7909.52|7909.52|0
1582815900000|2020-02-27 15:05:00|7913.71|7913.71|7913.7|7913.7|7924.9|7924.9|7910.23|7910.23|0
1582816200000|2020-02-27 15:10:00|7913.27|7913.27|7918.08|7918.08|7920|7920|7906.31|7906.31|0
1582816500000|2020-02-27 15:15:00|7916.59|7916.59|7897.35|7897.35|7916.59|7916.59|7894.85|7894.85|0
1582816800000|2020-02-27 15:20:00|7896.85|7896.85|7876.31|7876.31|7899.89|7899.89|7866.03|7866.03|0
1582817100000|2020-02-27 15:25:00|7877.8|7877.8|7866.4|7866.4|7879.78|7879.78|7857.42|7857.42|0
1582817400000|2020-02-27 15:30:00|7864.91|7864.91|7835.27|7835.27|7864.91|7864.91|7834.87|7834.87|0
1582817700000|2020-02-27 15:35:00|7836.11|7836.11|7879.84|7879.84|7879.84|7879.84|7832.47|7832.47|0
1582818000000|2020-02-27 15:40:00|7878.34|7878.34|7869.08|7869.08|7878.49|7878.49|7865.23|7865.23|0
1582818300000|2020-02-27 15:45:00|7872.06|7872.06|7901.51|7901.51|7901.51|7901.51|7872.06|7872.06|0
1582818600000|2020-02-27 15:50:00|7900.02|7900.02|7911.06|7911.06|7921.77|7921.77|7900.02|7900.02|0
1582818900000|2020-02-27 15:55:00|7910.64|7910.64|7937.38|7937.38|7937.38|7937.38|7910.14|7910.14|0
1582819200000|2020-02-27 16:00:00|7935.89|7935.89|7944.74|7944.74|7952.51|7952.51|7935.89|7935.89|0
1582819500000|2020-02-27 16:05:00|7945.24|7945.24|7964.17|7964.17|7966.76|7966.76|7945.24|7945.24|0
1582819800000|2020-02-27 16:10:00|7962.68|7962.68|7938.1|7938.1|7962.68|7962.68|7933.21|7933.21|0
1582820100000|2020-02-27 16:15:00|7938.24|7938.24|7966.42|7966.42|7966.42|7966.42|7938.24|7938.24|0
1582820400000|2020-02-27 16:20:00|7966.56|7966.56|7938.53|7938.53|7966.56|7966.56|7937.03|7937.03|0
1582820700000|2020-02-27 16:25:00|7938.03|7938.03|7934.56|7934.56|7940.89|7940.89|7930.01|7930.01|0
1582877700000|2020-02-28 08:15:00|7677.91|7677.91|7686.4|7686.4|7686.8|7686.8|7649.21|7649.21|0
1582878000000|2020-02-28 08:20:00|7688.65|7688.65|7708.46|7708.46|7708.46|7708.46|7679.87|7679.87|0
1582878300000|2020-02-28 08:25:00|7705.48|7705.48|7652.46|7652.46|7706.97|7706.97|7652.46|7652.46|0
1582878600000|2020-02-28 08:30:00|7655.44|7655.44|7609.79|7609.79|7657.19|7657.19|7603|7603|0
1582878900000|2020-02-28 08:35:00|7605.32|7605.32|7588.7|7588.7|7612.98|7612.98|7584.95|7584.95|0
1582879200000|2020-02-28 08:40:00|7590.19|7590.19|7592.9|7592.9|7614.04|7614.04|7590.19|7590.19|0
1582879500000|2020-02-28 08:45:00|7586.93|7586.93|7577.26|7577.26|7597.93|7597.93|7570.79|7570.79|0
1582879800000|2020-02-28 08:50:00|7580.24|7580.24|7566.32|7566.32|7593.48|7593.48|7565.82|7565.82|0
1582880100000|2020-02-28 08:55:00|7567.81|7567.81|7602.56|7602.56|7604.55|7604.55|7563.34|7563.34|0
1582880400000|2020-02-28 09:00:00|7608.53|7608.53|7596.49|7596.49|7609.53|7609.53|7587.69|7587.69|0
1582880700000|2020-02-28 09:05:00|7595.99|7595.99|7593.86|7593.86|7621.07|7621.07|7593.49|7593.49|0
1582881000000|2020-02-28 09:10:00|7595.36|7595.36|7563.87|7563.87|7598.34|7598.34|7559.39|7559.39|0
1582881300000|2020-02-28 09:15:00|7560.88|7560.88|7572.41|7572.41|7572.55|7572.55|7549.44|7549.44|0
1582881600000|2020-02-28 09:20:00|7570.92|7570.92|7570.9|7570.9|7577.85|7577.85|7561.81|7561.81|0
1582881900000|2020-02-28 09:25:00|7571.32|7571.32|7549.35|7549.35|7571.32|7571.32|7549.35|7549.35|0
1582882200000|2020-02-28 09:30:00|7550.84|7550.84|7548.83|7548.83|7552.82|7552.82|7539.64|7539.64|0
1582882500000|2020-02-28 09:35:00|7547.83|7547.83|7581.18|7581.18|7584.17|7584.17|7537.12|7537.12|0
1582882800000|2020-02-28 09:40:00|7582.68|7582.68|7608.27|7608.27|7608.81|7608.81|7579.52|7579.52|0
1582883100000|2020-02-28 09:45:00|7606.78|7606.78|7621.36|7621.36|7622.36|7622.36|7605.28|7605.28|0
1582883400000|2020-02-28 09:50:00|7621.86|7621.86|7639.1|7639.1|7639.97|7639.97|7608.59|7608.59|0
1582883700000|2020-02-28 09:55:00|7638.6|7638.6|7653.03|7653.03|7657.03|7657.03|7626.63|7626.63|0
1582884000000|2020-02-28 10:00:00|7652.53|7652.53|7628.59|7628.59|7652.53|7652.53|7615.59|7615.59|0
1582884300000|2020-02-28 10:05:00|7630.09|7630.09|7612.72|7612.72|7636.93|7636.93|7605.97|7605.97|0
1582884600000|2020-02-28 10:10:00|7608.25|7608.25|7634.09|7634.09|7634.09|7634.09|7600.06|7600.06|0
1582884900000|2020-02-28 10:15:00|7633.59|7633.59|7676.77|7676.77|7676.77|7676.77|7629.28|7629.28|0
1582885200000|2020-02-28 10:20:00|7675.77|7675.77|7695.68|7695.68|7695.68|7695.68|7667.85|7667.85|0
1582885500000|2020-02-28 10:25:00|7696.61|7696.61|7675.49|7675.49|7699.91|7699.91|7673.12|7673.12|0
1582885800000|2020-02-28 10:30:00|7675.99|7675.99|7637.87|7637.87|7678.97|7678.97|7637.87|7637.87|0
1582886100000|2020-02-28 10:35:00|7640.37|7640.37|7624.17|7624.17|7646.34|7646.34|7624.17|7624.17|0
1582886400000|2020-02-28 10:40:00|7622.68|7622.68|7629.47|7629.47|7634.96|7634.96|7620.58|7620.58|0
1582886700000|2020-02-28 10:45:00|7633.94|7633.94|7617.71|7617.71|7633.94|7633.94|7617.71|7617.71|0
1582887000000|2020-02-28 10:50:00|7615.21|7615.21|7615.88|7615.88|7627.65|7627.65|7610.34|7610.34|0
1582887300000|2020-02-28 10:55:00|7612.9|7612.9|7616.63|7616.63|7624.14|7624.14|7610.27|7610.27|0
1582887600000|2020-02-28 11:00:00|7617.13|7617.13|7623.84|7623.84|7623.84|7623.84|7612.42|7612.42|0
1582887900000|2020-02-28 11:05:00|7622.34|7622.34|7629.95|7629.95|7630.37|7630.37|7620.41|7620.41|0
1582888200000|2020-02-28 11:10:00|7628.46|7628.46|7614.81|7614.81|7628.61|7628.61|7610.8|7610.8|0
1582888500000|2020-02-28 11:15:00|7613.81|7613.81|7611.78|7611.78|7615.72|7615.72|7602.63|7602.63|0
1582888800000|2020-02-28 11:20:00|7610.78|7610.78|7616.64|7616.64|7616.64|7616.64|7608.66|7608.66|0
1582889100000|2020-02-28 11:25:00|7618.64|7618.64|7631.4|7631.4|7636.7|7636.7|7615.77|7615.77|0
1582889400000|2020-02-28 11:30:00|7629.4|7629.4|7644.06|7644.06|7644.46|7644.46|7623.82|7623.82|0
1582889700000|2020-02-28 11:35:00|7642.57|7642.57|7615.77|7615.77|7645.55|7645.55|7615.77|7615.77|0
1582890000000|2020-02-28 11:40:00|7615.34|7615.34|7608.81|7608.81|7624.93|7624.93|7605.82|7605.82|0
1582890300000|2020-02-28 11:45:00|7608.94|7608.94|7611.7|7611.7|7614.1|7614.1|7606.29|7606.29|0
1582890600000|2020-02-28 11:50:00|7610.21|7610.21|7633.77|7633.77|7635.28|7635.28|7610.21|7610.21|0
1582890900000|2020-02-28 11:55:00|7632.28|7632.28|7628.09|7628.09|7655.62|7655.62|7626.59|7626.59|0
1582891200000|2020-02-28 12:00:00|7635.54|7635.54|7636.55|7636.55|7644.04|7644.04|7629.43|7629.43|0
1582891500000|2020-02-28 12:05:00|7638.04|7638.04|7639.46|7639.46|7643.43|7643.43|7622.53|7622.53|0
1582891800000|2020-02-28 12:10:00|7640.95|7640.95|7643.34|7643.34|7648.84|7648.84|7639.46|7639.46|0
1582892100000|2020-02-28 12:15:00|7641.84|7641.84|7664.75|7664.75|7664.75|7664.75|7640|7640|0
1582892400000|2020-02-28 12:20:00|7666.25|7666.25|7682.25|7682.25|7682.25|7682.25|7666.25|7666.25|0
1582892700000|2020-02-28 12:25:00|7682.38|7682.38|7650.66|7650.66|7682.88|7682.88|7650.66|7650.66|0
1582893000000|2020-02-28 12:30:00|7652.15|7652.15|7628.31|7628.31|7657.12|7657.12|7624.93|7624.93|0
1582893300000|2020-02-28 12:35:00|7629.31|7629.31|7628.98|7628.98|7630.86|7630.86|7615.78|7615.78|0
1582893600000|2020-02-28 12:40:00|7627.98|7627.98|7654.73|7654.73|7654.73|7654.73|7627.48|7627.48|0
1582893900000|2020-02-28 12:45:00|7654.23|7654.23|7665.43|7665.43|7667.35|7667.35|7650.76|7650.76|0
1582894200000|2020-02-28 12:50:00|7665.93|7665.93|7641.26|7641.26|7666.93|7666.93|7641.26|7641.26|0
1582894500000|2020-02-28 12:55:00|7640.26|7640.26|7621.94|7621.94|7640.26|7640.26|7621.94|7621.94|0
1582894800000|2020-02-28 13:00:00|7621.51|7621.51|7627.25|7627.25|7627.64|7627.64|7616.92|7616.92|0
1582895100000|2020-02-28 13:05:00|7626.71|7626.71|7636.25|7636.25|7636.25|7636.25|7617.85|7617.85|0
1582895400000|2020-02-28 13:10:00|7639.23|7639.23|7648.47|7648.47|7648.47|7648.47|7636.25|7636.25|0
1582895700000|2020-02-28 13:15:00|7648.97|7648.97|7639.86|7639.86|7652.67|7652.67|7637.87|7637.87|0
1582896000000|2020-02-28 13:20:00|7639.99|7639.99|7643.74|7643.74|7645.24|7645.24|7639.75|7639.75|0
1582896300000|2020-02-28 13:25:00|7644.01|7644.01|7634.58|7634.58|7644.57|7644.57|7630.83|7630.83|0
1582896600000|2020-02-28 13:30:00|7636.07|7636.07|7626.95|7626.95|7640.11|7640.11|7614.73|7614.73|0
1582896900000|2020-02-28 13:35:00|7627.95|7627.95|7648.05|7648.05|7653.29|7653.29|7627.95|7627.95|0
1582897200000|2020-02-28 13:40:00|7646.56|7646.56|7626.55|7626.55|7646.56|7646.56|7618.67|7618.67|0
1582897500000|2020-02-28 13:45:00|7625.06|7625.06|7606.29|7606.29|7625.06|7625.06|7605.74|7605.74|0
1582897800000|2020-02-28 13:50:00|7605.79|7605.79|7592.8|7592.8|7613.45|7613.45|7592.71|7592.71|0
1582898100000|2020-02-28 13:55:00|7594.3|7594.3|7585.59|7585.59|7600.14|7600.14|7585.19|7585.19|0
1582898400000|2020-02-28 14:00:00|7585.85|7585.85|7588.61|7588.61|7597.07|7597.07|7577.03|7577.03|0
1582898700000|2020-02-28 14:05:00|7587.12|7587.12|7570.01|7570.01|7597.55|7597.55|7568.66|7568.66|0
1582899000000|2020-02-28 14:10:00|7571.51|7571.51|7558.35|7558.35|7573.65|7573.65|7558.35|7558.35|0
1582899300000|2020-02-28 14:15:00|7556.86|7556.86|7534.94|7534.94|7556.86|7556.86|7534.86|7534.86|0
1582899600000|2020-02-28 14:20:00|7534.51|7534.51|7562.76|7562.76|7566.76|7566.76|7530.53|7530.53|0
1582899900000|2020-02-28 14:25:00|7564.26|7564.26|7561.28|7561.28|7564.26|7564.26|7542.03|7542.03|0
1582900200000|2020-02-28 14:30:00|7562.77|7562.77|7610.09|7610.09|7610.09|7610.09|7556.81|7556.81|0
1582900500000|2020-02-28 14:35:00|7609.59|7609.59|7608.97|7608.97|7615.32|7615.32|7593.25|7593.25|0
1582900800000|2020-02-28 14:40:00|7607.47|7607.47|7577.47|7577.47|7617.09|7617.09|7577.47|7577.47|0
1582901100000|2020-02-28 14:45:00|7575.98|7575.98|7553.86|7553.86|7582.81|7582.81|7553.86|7553.86|0
1582901400000|2020-02-28 14:50:00|7552.37|7552.37|7548.58|7548.58|7565.9|7565.9|7539.84|7539.84|0
1582901700000|2020-02-28 14:55:00|7546.58|7546.58|7512.58|7512.58|7546.58|7546.58|7500.82|7500.82|0
1582902000000|2020-02-28 15:00:00|7511.08|7511.08|7481.88|7481.88|7511.57|7511.57|7477.12|7477.12|0
1582902300000|2020-02-28 15:05:00|7484.86|7484.86|7500.82|7500.82|7511.62|7511.62|7484.41|7484.41|0
1582902600000|2020-02-28 15:10:00|7500.39|7500.39|7493.67|7493.67|7510.22|7510.22|7487.42|7487.42|0
1582902900000|2020-02-28 15:15:00|7492.18|7492.18|7512.72|7512.72|7527.63|7527.63|7483.73|7483.73|0
1582903200000|2020-02-28 15:20:00|7517.19|7517.19|7496.83|7496.83|7532.75|7532.75|7492.58|7492.58|0
1582903500000|2020-02-28 15:25:00|7497.83|7497.83|7477.41|7477.41|7523.4|7523.4|7472.69|7472.69|0
1582903800000|2020-02-28 15:30:00|7477.83|7477.83|7508.84|7508.84|7508.84|7508.84|7474.85|7474.85|0
1582904100000|2020-02-28 15:35:00|7509.11|7509.11|7540.92|7540.92|7540.92|7540.92|7509.11|7509.11|0
1582904400000|2020-02-28 15:40:00|7543.91|7543.91|7550.75|7550.75|7553.74|7553.74|7535.98|7535.98|0
1582904700000|2020-02-28 15:45:00|7553.74|7553.74|7549.72|7549.72|7558.12|7558.12|7542.63|7542.63|0
1582905000000|2020-02-28 15:50:00|7551.21|7551.21|7598.38|7598.38|7601.36|7601.36|7551.21|7551.21|0
1582905300000|2020-02-28 15:55:00|7599.87|7599.87|7595.03|7595.03|7602.29|7602.29|7577.45|7577.45|0
1582905600000|2020-02-28 16:00:00|7594.53|7594.53|7585.84|7585.84|7598.44|7598.44|7571.9|7571.9|0
1582905900000|2020-02-28 16:05:00|7582.86|7582.86|7585.37|7585.37|7587.01|7587.01|7574.11|7574.11|0
1582906200000|2020-02-28 16:10:00|7586.86|7586.86|7602.81|7602.81|7604.3|7604.3|7585.37|7585.37|0
1582906500000|2020-02-28 16:15:00|7602.31|7602.31|7637.97|7637.97|7638.47|7638.47|7601.17|7601.17|0
1582906800000|2020-02-28 16:20:00|7639.62|7639.62|7628|7628|7647.45|7647.45|7619.66|7619.66|0
1582907100000|2020-02-28 16:25:00|7626.51|7626.51|7638.08|7638.08|7638.24|7638.24|7619.3|7619.3|0
1583136900000|2020-03-02 08:15:00|7847.11|7847.11|7843.91|7843.91|7870.45|7870.45|7831.48|7831.48|0
1583137200000|2020-03-02 08:20:00|7844.18|7844.18|7841.13|7841.13|7861.41|7861.41|7840.69|7840.69|0
1583137500000|2020-03-02 08:25:00|7827.71|7827.71|7813.58|7813.58|7840.81|7840.81|7812.58|7812.58|0
1583137800000|2020-03-02 08:30:00|7815.07|7815.07|7864.46|7864.46|7865.95|7865.95|7814.08|7814.08|0
1583138100000|2020-03-02 08:35:00|7859.99|7859.99|7855.13|7855.13|7869.7|7869.7|7852.15|7852.15|0
1583138400000|2020-03-02 08:40:00|7858.11|7858.11|7865.08|7865.08|7884.79|7884.79|7856.77|7856.77|0
1583138700000|2020-03-02 08:45:00|7862.1|7862.1|7850.27|7850.27|7862.1|7862.1|7845.49|7845.49|0
1583139000000|2020-03-02 08:50:00|7849.77|7849.77|7828.9|7828.9|7852.76|7852.76|7828.88|7828.88|0
1583139300000|2020-03-02 08:55:00|7828.5|7828.5|7820.21|7820.21|7841.81|7841.81|7820.21|7820.21|0
1583139600000|2020-03-02 09:00:00|7819.71|7819.71|7841.69|7841.69|7841.69|7841.69|7810.71|7810.71|0
1583139900000|2020-03-02 09:05:00|7842.11|7842.11|7815.18|7815.18|7842.11|7842.11|7803.25|7803.25|0
1583140200000|2020-03-02 09:10:00|7816.68|7816.68|7797.56|7797.56|7822.64|7822.64|7796.57|7796.57|0
1583140500000|2020-03-02 09:15:00|7797.06|7797.06|7795.21|7795.21|7797.06|7797.06|7786.25|7786.25|0
1583140800000|2020-03-02 09:20:00|7794.21|7794.21|7787.96|7787.96|7794.66|7794.66|7782.19|7782.19|0
1583141100000|2020-03-02 09:25:00|7792.43|7792.43|7795.13|7795.13|7795.13|7795.13|7783.68|7783.68|0
1583141400000|2020-03-02 09:30:00|7801.1|7801.1|7770.09|7770.09|7803.59|7803.59|7770.09|7770.09|0
1583141700000|2020-03-02 09:35:00|7764.99|7764.99|7745.91|7745.91|7764.99|7764.99|7745.91|7745.91|0
1583142000000|2020-03-02 09:40:00|7745.41|7745.41|7726.72|7726.72|7747.13|7747.13|7724.09|7724.09|0
1583142300000|2020-03-02 09:45:00|7726.19|7726.19|7722.63|7722.63|7735.5|7735.5|7719.23|7719.23|0
1583142600000|2020-03-02 09:50:00|7721.63|7721.63|7713.14|7713.14|7729.03|7729.03|7710.23|7710.23|0
1583142900000|2020-03-02 09:55:00|7711.65|7711.65|7735.54|7735.54|7735.54|7735.54|7708.5|7708.5|0
1583143200000|2020-03-02 10:00:00|7734.05|7734.05|7719.46|7719.46|7736.98|7736.98|7718.97|7718.97|0
1583143500000|2020-03-02 10:05:00|7719.96|7719.96|7710.46|7710.46|7723.45|7723.45|7710.46|7710.46|0
1583143800000|2020-03-02 10:10:00|7708.46|7708.46|7694.72|7694.72|7708.46|7708.46|7692.96|7692.96|0
1583144100000|2020-03-02 10:15:00|7693.66|7693.66|7708.05|7708.05|7714.25|7714.25|7689.18|7689.18|0
1583144400000|2020-03-02 10:20:00|7705.07|7705.07|7685.69|7685.69|7705.07|7705.07|7684.88|7684.88|0
1583144700000|2020-03-02 10:25:00|7684.2|7684.2|7713.16|7713.16|7713.16|7713.16|7684.2|7684.2|0
1583145000000|2020-03-02 10:30:00|7714.16|7714.16|7702.85|7702.85|7720.82|7720.82|7700.35|7700.35|0
1583145300000|2020-03-02 10:35:00|7703.35|7703.35|7685.65|7685.65|7703.35|7703.35|7685.65|7685.65|0
1583145600000|2020-03-02 10:40:00|7687.14|7687.14|7676.09|7676.09|7689.85|7689.85|7674.33|7674.33|0
1583145900000|2020-03-02 10:45:00|7673.1|7673.1|7662.89|7662.89|7674.73|7674.73|7656.18|7656.18|0
1583146200000|2020-03-02 10:50:00|7664.38|7664.38|7670|7670|7670|7670|7658.07|7658.07|0
1583146500000|2020-03-02 10:55:00|7669.2|7669.2|7659.63|7659.63|7669.2|7669.2|7656.64|7656.64|0
1583146800000|2020-03-02 11:00:00|7660.13|7660.13|7650.98|7650.98|7668.09|7668.09|7650.98|7650.98|0
1583147100000|2020-03-02 11:05:00|7650.48|7650.48|7648|7648|7656.3|7656.3|7647.01|7647.01|0
1583147400000|2020-03-02 11:10:00|7646.75|7646.75|7639.89|7639.89|7648.5|7648.5|7639.89|7639.89|0
1583147700000|2020-03-02 11:15:00|7641.38|7641.38|7668.21|7668.21|7668.21|7668.21|7641.38|7641.38|0
1583148000000|2020-03-02 11:20:00|7668.74|7668.74|7648.04|7648.04|7668.74|7668.74|7643.75|7643.75|0
1583148300000|2020-03-02 11:25:00|7646.55|7646.55|7629.73|7629.73|7646.55|7646.55|7629.73|7629.73|0
1583148600000|2020-03-02 11:30:00|7631.23|7631.23|7617.16|7617.16|7634.21|7634.21|7615.67|7615.67|0
1583148900000|2020-03-02 11:35:00|7614.18|7614.18|7623.04|7623.04|7628.51|7628.51|7611.59|7611.59|0
1583149200000|2020-03-02 11:40:00|7622.29|7622.29|7592.87|7592.87|7622.29|7622.29|7591.13|7591.13|0
1583149500000|2020-03-02 11:45:00|7591.62|7591.62|7611.55|7611.55|7612.06|7612.06|7591.62|7591.62|0
1583149800000|2020-03-02 11:50:00|7613.04|7613.04|7592.49|7592.49|7613.79|7613.79|7592.49|7592.49|0
1583150100000|2020-03-02 11:55:00|7593.34|7593.34|7556.01|7556.01|7593.34|7593.34|7550.42|7550.42|0
1583150400000|2020-03-02 12:00:00|7567.94|7567.94|7575.39|7575.39|7590.78|7590.78|7567.94|7567.94|0
1583150700000|2020-03-02 12:05:00|7578.37|7578.37|7602.67|7602.67|7607.26|7607.26|7578.37|7578.37|0
1583151000000|2020-03-02 12:10:00|7601.18|7601.18|7582.95|7582.95|7606.4|7606.4|7581.95|7581.95|0
1583151300000|2020-03-02 12:15:00|7581.45|7581.45|7572.46|7572.46|7587.96|7587.96|7572.46|7572.46|0
1583151600000|2020-03-02 12:20:00|7575.44|7575.44|7572.77|7572.77|7580.63|7580.63|7568.72|7568.72|0
1583151900000|2020-03-02 12:25:00|7572.27|7572.27|7601.12|7601.12|7602.34|7602.34|7572.27|7572.27|0
1583152200000|2020-03-02 12:30:00|7599.63|7599.63|7591.82|7591.82|7601.97|7601.97|7589.57|7589.57|0
1583152500000|2020-03-02 12:35:00|7591.96|7591.96|7591|7591|7601.71|7601.71|7581.27|7581.27|0
1583152800000|2020-03-02 12:40:00|7593.98|7593.98|7587.17|7587.17|7598.88|7598.88|7586.94|7586.94|0
1583153100000|2020-03-02 12:45:00|7586.92|7586.92|7602.79|7602.79|7608.44|7608.44|7586.92|7586.92|0
1583153400000|2020-03-02 12:50:00|7605.77|7605.77|7618.41|7618.41|7622.36|7622.36|7605.77|7605.77|0
1583153700000|2020-03-02 12:55:00|7618.83|7618.83|7646|7646|7650.62|7650.62|7618.83|7618.83|0
1583154000000|2020-03-02 13:00:00|7650.47|7650.47|7639.46|7639.46|7651.96|7651.96|7639.21|7639.21|0
1583154300000|2020-03-02 13:05:00|7637.97|7637.97|7650.29|7650.29|7654.02|7654.02|7636.46|7636.46|0
1583154600000|2020-03-02 13:10:00|7649.79|7649.79|7658.32|7658.32|7661.6|7661.6|7648.25|7648.25|0
1583154900000|2020-03-02 13:15:00|7658.75|7658.75|7666.51|7666.51|7676.96|7676.96|7658.21|7658.21|0
1583155200000|2020-03-02 13:20:00|7666.01|7666.01|7655.64|7655.64|7666.01|7666.01|7645.89|7645.89|0
1583155500000|2020-03-02 13:25:00|7654.15|7654.15|7652.97|7652.97|7654.15|7654.15|7641.54|7641.54|0
1583155800000|2020-03-02 13:30:00|7652.44|7652.44|7641.44|7641.44|7652.88|7652.88|7638.21|7638.21|0
1583156100000|2020-03-02 13:35:00|7642.93|7642.93|7627.92|7627.92|7644.73|7644.73|7627.92|7627.92|0
1583156400000|2020-03-02 13:40:00|7627.17|7627.17|7621.6|7621.6|7634.12|7634.12|7617.24|7617.24|0
1583156700000|2020-03-02 13:45:00|7623.09|7623.09|7632.65|7632.65|7632.65|7632.65|7616.89|7616.89|0
1583157000000|2020-03-02 13:50:00|7634.14|7634.14|7645.32|7645.32|7648.42|7648.42|7633.77|7633.77|0
1583157300000|2020-03-02 13:55:00|7645.72|7645.72|7666.08|7666.08|7668.1|7668.1|7645.72|7645.72|0
1583157600000|2020-03-02 14:00:00|7665.33|7665.33|7671.71|7671.71|7674.35|7674.35|7664.2|7664.2|0
1583157900000|2020-03-02 14:05:00|7672.21|7672.21|7678.54|7678.54|7681.77|7681.77|7672.21|7672.21|0
1583158200000|2020-03-02 14:10:00|7675.56|7675.56|7666.71|7666.71|7680.28|7680.28|7666.46|7666.46|0
1583158500000|2020-03-02 14:15:00|7666.46|7666.46|7655.48|7655.48|7666.46|7666.46|7651.83|7651.83|0
1583158800000|2020-03-02 14:20:00|7653.99|7653.99|7661.46|7661.46|7661.46|7661.46|7652.25|7652.25|0
1583159100000|2020-03-02 14:25:00|7661.89|7661.89|7666.67|7666.67|7676.84|7676.84|7661.89|7661.89|0
1583159400000|2020-03-02 14:30:00|7667.09|7667.09|7670.06|7670.06|7706.13|7706.13|7661.27|7661.27|0
1583159700000|2020-03-02 14:35:00|7670.31|7670.31|7670.75|7670.75|7696.98|7696.98|7670.31|7670.31|0
1583160000000|2020-03-02 14:40:00|7672|7672|7687.23|7687.23|7693.75|7693.75|7669.77|7669.77|0
1583160300000|2020-03-02 14:45:00|7687.48|7687.48|7701.56|7701.56|7713.27|7713.27|7687.23|7687.23|0
1583160600000|2020-03-02 14:50:00|7701.06|7701.06|7708.11|7708.11|7708.94|7708.94|7680.06|7680.06|0
1583160900000|2020-03-02 14:55:00|7707.86|7707.86|7670.02|7670.02|7707.86|7707.86|7670.02|7670.02|0
1583161200000|2020-03-02 15:00:00|7667.29|7667.29|7671.17|7671.17|7676.66|7676.66|7659.83|7659.83|0
1583161500000|2020-03-02 15:05:00|7669.28|7669.28|7663.66|7663.66|7678.01|7678.01|7660.09|7660.09|0
1583161800000|2020-03-02 15:10:00|7668.13|7668.13|7699.58|7699.58|7699.58|7699.58|7666.39|7666.39|0
1583162100000|2020-03-02 15:15:00|7699.83|7699.83|7670.45|7670.45|7702.71|7702.71|7668.34|7668.34|0
1583162400000|2020-03-02 15:20:00|7670.7|7670.7|7663.05|7663.05|7670.7|7670.7|7655.68|7655.68|0
1583162700000|2020-03-02 15:25:00|7663.3|7663.3|7675.38|7675.38|7682.58|7682.58|7662.3|7662.3|0
1583163000000|2020-03-02 15:30:00|7674.95|7674.95|7676.14|7676.14|7680.14|7680.14|7661.38|7661.38|0
1583163300000|2020-03-02 15:35:00|7674.25|7674.25|7695.95|7695.95|7698.27|7698.27|7674|7674|0
1583163600000|2020-03-02 15:40:00|7696.45|7696.45|7696.57|7696.57|7702.02|7702.02|7689.42|7689.42|0
1583163900000|2020-03-02 15:45:00|7698.06|7698.06|7708.55|7708.55|7712.6|7712.6|7698.06|7698.06|0
1583164200000|2020-03-02 15:50:00|7708.28|7708.28|7714.18|7714.18|7720.27|7720.27|7708.28|7708.28|0
1583164500000|2020-03-02 15:55:00|7715.67|7715.67|7695.93|7695.93|7721.67|7721.67|7695.93|7695.93|0
1583164800000|2020-03-02 16:00:00|7697.42|7697.42|7703.48|7703.48|7705.7|7705.7|7692.95|7692.95|0
1583165100000|2020-03-02 16:05:00|7701.99|7701.99|7679.2|7679.2|7701.99|7701.99|7676.47|7676.47|0
1583165400000|2020-03-02 16:10:00|7680.7|7680.7|7718.06|7718.06|7718.56|7718.56|7679.2|7679.2|0
1583165700000|2020-03-02 16:15:00|7716.57|7716.57|7693.75|7693.75|7717.37|7717.37|7693.75|7693.75|0
1583166000000|2020-03-02 16:20:00|7693.5|7693.5|7690.91|7690.91|7705.43|7705.43|7690.16|7690.16|0
1583166300000|2020-03-02 16:25:00|7691.16|7691.16|7685.12|7685.12|7701.96|7701.96|7682.51|7682.51|0
1583223300000|2020-03-03 08:15:00|7856.74|7856.74|7873.54|7873.54|7882.92|7882.92|7856.74|7856.74|0
1583223600000|2020-03-03 08:20:00|7881|7881|7896.27|7896.27|7897.76|7897.76|7879.01|7879.01|0
1583223900000|2020-03-03 08:25:00|7897.77|7897.77|7891.54|7891.54|7898.02|7898.02|7884.04|7884.04|0
1583224200000|2020-03-03 08:30:00|7893.04|7893.04|7920.63|7920.63|7924.46|7924.46|7893.04|7893.04|0
1583224500000|2020-03-03 08:35:00|7917.65|7917.65|7919.81|7919.81|7925.62|7925.62|7911.92|7911.92|0
1583224800000|2020-03-03 08:40:00|7918.32|7918.32|7895.88|7895.88|7921.9|7921.9|7895.88|7895.88|0
1583225100000|2020-03-03 08:45:00|7897.37|7897.37|7895.45|7895.45|7902.64|7902.64|7881.48|7881.48|0
1583225400000|2020-03-03 08:50:00|7895.2|7895.2|7874.02|7874.02|7895.2|7895.2|7868.53|7868.53|0
1583225700000|2020-03-03 08:55:00|7872.82|7872.82|7878.3|7878.3|7882.47|7882.47|7870.48|7870.48|0
1583226000000|2020-03-03 09:00:00|7876.8|7876.8|7870.35|7870.35|7876.8|7876.8|7866.52|7866.52|0
1583226300000|2020-03-03 09:05:00|7873.33|7873.33|7883.1|7883.1|7883.24|7883.24|7870.89|7870.89|0
1583226600000|2020-03-03 09:10:00|7880.12|7880.12|7885.93|7885.93|7886.51|7886.51|7873.71|7873.71|0
1583226900000|2020-03-03 09:15:00|7884.44|7884.44|7886.18|7886.18|7888.57|7888.57|7880.36|7880.36|0
1583227200000|2020-03-03 09:20:00|7885.92|7885.92|7873.72|7873.72|7888.37|7888.37|7873.3|7873.3|0
1583227500000|2020-03-03 09:25:00|7871.72|7871.72|7881.38|7881.38|7881.38|7881.38|7871.22|7871.22|0
1583227800000|2020-03-03 09:30:00|7882.32|7882.32|7891.05|7891.05|7892.41|7892.41|7879.18|7879.18|0
1583228100000|2020-03-03 09:35:00|7891.58|7891.58|7878.48|7878.48|7894.31|7894.31|7875.49|7875.49|0
1583228400000|2020-03-03 09:40:00|7879.98|7879.98|7886.21|7886.21|7891.6|7891.6|7876.64|7876.64|0
1583228700000|2020-03-03 09:45:00|7883.22|7883.22|7875.75|7875.75|7883.22|7883.22|7866.52|7866.52|0
1583229000000|2020-03-03 09:50:00|7878.5|7878.5|7864.4|7864.4|7879.62|7879.62|7864.4|7864.4|0
1583229300000|2020-03-03 09:55:00|7864.15|7864.15|7883.18|7883.18|7883.18|7883.18|7864.15|7864.15|0
1583229600000|2020-03-03 10:00:00|7882.93|7882.93|7877.45|7877.45|7891.17|7891.17|7877.45|7877.45|0
1583229900000|2020-03-03 10:05:00|7875.96|7875.96|7845.23|7845.23|7878.95|7878.95|7840.24|7840.24|0
1583230200000|2020-03-03 10:10:00|7843.73|7843.73|7833.69|7833.69|7848.89|7848.89|7830.98|7830.98|0
1583230500000|2020-03-03 10:15:00|7835.18|7835.18|7845.66|7845.66|7848.11|7848.11|7830.7|7830.7|0
1583230800000|2020-03-03 10:20:00|7845.26|7845.26|7842.77|7842.77|7845.26|7845.26|7836.55|7836.55|0
1583231100000|2020-03-03 10:25:00|7842.91|7842.91|7845.5|7845.5|7849.23|7849.23|7835.73|7835.73|0
1583231400000|2020-03-03 10:30:00|7845.25|7845.25|7830.79|7830.79|7845.25|7845.25|7829.3|7829.3|0
1583231700000|2020-03-03 10:35:00|7827.81|7827.81|7839.36|7839.36|7839.63|7839.63|7823.65|7823.65|0
1583232000000|2020-03-03 10:40:00|7838.11|7838.11|7835.09|7835.09|7838.11|7838.11|7825.82|7825.82|0
1583232300000|2020-03-03 10:45:00|7838.07|7838.07|7850.74|7850.74|7855.64|7855.64|7838.07|7838.07|0
1583232600000|2020-03-03 10:50:00|7850.6|7850.6|7854.43|7854.43|7854.43|7854.43|7843.86|7843.86|0
1583232900000|2020-03-03 10:55:00|7857.41|7857.41|7867.38|7867.38|7867.38|7867.38|7855.92|7855.92|0
1583233200000|2020-03-03 11:00:00|7866.88|7866.88|7850.5|7850.5|7867.13|7867.13|7850.5|7850.5|0
1583233500000|2020-03-03 11:05:00|7850.75|7850.75|7835.19|7835.19|7850.75|7850.75|7829.89|7829.89|0
1583233800000|2020-03-03 11:10:00|7835.94|7835.94|7841.78|7841.78|7843.01|7843.01|7828.16|7828.16|0
1583234100000|2020-03-03 11:15:00|7840.29|7840.29|7846.6|7846.6|7846.6|7846.6|7838.3|7838.3|0
1583234400000|2020-03-03 11:20:00|7846.35|7846.35|7828.82|7828.82|7846.85|7846.85|7828.82|7828.82|0
1583234700000|2020-03-03 11:25:00|7827.57|7827.57|7819.7|7819.7|7827.57|7827.57|7815.46|7815.46|0
1583235000000|2020-03-03 11:30:00|7819.95|7819.95|7830.17|7830.17|7830.17|7830.17|7819.95|7819.95|0
1583235300000|2020-03-03 11:35:00|7830.92|7830.92|7826.63|7826.63|7832.19|7832.19|7826.63|7826.63|0
1583235600000|2020-03-03 11:40:00|7825.14|7825.14|7817.31|7817.31|7825.14|7825.14|7812.09|7812.09|0
1583235900000|2020-03-03 11:45:00|7815.82|7815.82|7812.04|7812.04|7815.95|7815.95|7810.49|7810.49|0
1583236200000|2020-03-03 11:50:00|7807.57|7807.57|7812.47|7812.47|7812.47|7812.47|7807.57|7807.57|0
1583236500000|2020-03-03 11:55:00|7813.74|7813.74|7808.88|7808.88|7818.67|7818.67|7807.98|7807.98|0
1583236800000|2020-03-03 12:00:00|7817.82|7817.82|7826.59|7826.59|7826.59|7826.59|7815.57|7815.57|0
1583237100000|2020-03-03 12:05:00|7825.1|7825.1|7836.18|7836.18|7836.18|7836.18|7815.12|7815.12|0
1583237400000|2020-03-03 12:10:00|7834.18|7834.18|7850.97|7850.97|7855.19|7855.19|7834.18|7834.18|0
1583237700000|2020-03-03 12:15:00|7852.46|7852.46|7844|7844|7853.13|7853.13|7842.26|7842.26|0
1583238000000|2020-03-03 12:20:00|7843.5|7843.5|7834.53|7834.53|7843.5|7843.5|7830.22|7830.22|0
1583238300000|2020-03-03 12:25:00|7835.53|7835.53|7835.71|7835.71|7835.71|7835.71|7824.55|7824.55|0
1583238600000|2020-03-03 12:30:00|7835.57|7835.57|7845.03|7845.03|7851.72|7851.72|7835.32|7835.32|0
1583238900000|2020-03-03 12:35:00|7844.63|7844.63|7812.42|7812.42|7844.63|7844.63|7812.42|7812.42|0
1583239200000|2020-03-03 12:40:00|7810.93|7810.93|7797.31|7797.31|7819.4|7819.4|7793.06|7793.06|0
1583239500000|2020-03-03 12:45:00|7794.32|7794.32|7789.98|7789.98|7794.32|7794.32|7775.89|7775.89|0
1583239800000|2020-03-03 12:50:00|7790.73|7790.73|7776.07|7776.07|7793.72|7793.72|7774.91|7774.91|0
1583240100000|2020-03-03 12:55:00|7776.32|7776.32|7799.69|7799.69|7801.18|7801.18|7769.21|7769.21|0
1583240400000|2020-03-03 13:00:00|7796.22|7796.22|7783.31|7783.31|7796.22|7796.22|7778.84|7778.84|0
1583240700000|2020-03-03 13:05:00|7784.8|7784.8|7780.7|7780.7|7784.8|7784.8|7776.28|7776.28|0
1583241000000|2020-03-03 13:10:00|7779.85|7779.85|7789.79|7789.79|7791.28|7791.28|7778.6|7778.6|0
1583241300000|2020-03-03 13:15:00|7790.04|7790.04|7791.91|7791.91|7792.09|7792.09|7783.36|7783.36|0
1583241600000|2020-03-03 13:20:00|7792.41|7792.41|7794.68|7794.68|7794.68|7794.68|7787.79|7787.79|0
1583241900000|2020-03-03 13:25:00|7794.26|7794.26|7793.24|7793.24|7804.75|7804.75|7791.75|7791.75|0
1583242200000|2020-03-03 13:30:00|7792.82|7792.82|7785.96|7785.96|7792.82|7792.82|7777.98|7777.98|0
1583242500000|2020-03-03 13:35:00|7784.47|7784.47|7788.96|7788.96|7798.67|7798.67|7784.23|7784.23|0
1583242800000|2020-03-03 13:40:00|7788.53|7788.53|7783.12|7783.12|7788.53|7788.53|7780.39|7780.39|0
1583243100000|2020-03-03 13:45:00|7782.87|7782.87|7779.71|7779.71|7783.12|7783.12|7776.41|7776.41|0
1583243400000|2020-03-03 13:50:00|7781.2|7781.2|7789.48|7789.48|7792.73|7792.73|7781.2|7781.2|0
1583243700000|2020-03-03 13:55:00|7787.99|7787.99|7791.05|7791.05|7793.28|7793.28|7787.99|7787.99|0
1583244000000|2020-03-03 14:00:00|7789.56|7789.56|7785.17|7785.17|7793.94|7793.94|7778.2|7778.2|0
1583244300000|2020-03-03 14:05:00|7782.19|7782.19|7789.63|7789.63|7791.87|7791.87|7780.45|7780.45|0
1583244600000|2020-03-03 14:10:00|7789.88|7789.88|7787.39|7787.39|7799.05|7799.05|7782.65|7782.65|0
1583244900000|2020-03-03 14:15:00|7788.88|7788.88|7802.86|7802.86|7803.61|7803.61|7787.59|7787.59|0
1583245200000|2020-03-03 14:20:00|7804.11|7804.11|7814.88|7814.88|7814.88|7814.88|7804.11|7804.11|0
1583245500000|2020-03-03 14:25:00|7815.63|7815.63|7820.52|7820.52|7826.62|7826.62|7815.62|7815.62|0
1583245800000|2020-03-03 14:30:00|7819.02|7819.02|7783.91|7783.91|7819.52|7819.52|7781.33|7781.33|0
1583246100000|2020-03-03 14:35:00|7784.91|7784.91|7783.07|7783.07|7786.9|7786.9|7766.19|7766.19|0
1583246400000|2020-03-03 14:40:00|7783.5|7783.5|7796.03|7796.03|7804.48|7804.48|7780.51|7780.51|0
1583246700000|2020-03-03 14:45:00|7795.76|7795.76|7784.75|7784.75|7797.48|7797.48|7779.02|7779.02|0
1583247000000|2020-03-03 14:50:00|7784.5|7784.5|7760.86|7760.86|7784.5|7784.5|7755.89|7755.89|0
1583247300000|2020-03-03 14:55:00|7762.36|7762.36|7764.06|7764.06|7772.51|7772.51|7761.8|7761.8|0
1583247600000|2020-03-03 15:00:00|7763.66|7763.66|7857.69|7857.69|7869.7|7869.7|7763.66|7763.66|0
1583247900000|2020-03-03 15:05:00|7859.18|7859.18|7835.2|7835.2|7867.15|7867.15|7830.86|7830.86|0
1583248200000|2020-03-03 15:10:00|7838.18|7838.18|7820.46|7820.46|7840.77|7840.77|7816.11|7816.11|0
1583248500000|2020-03-03 15:15:00|7818.97|7818.97|7810.41|7810.41|7826.29|7826.29|7801.77|7801.77|0
1583248800000|2020-03-03 15:20:00|7811.9|7811.9|7825.26|7825.26|7825.26|7825.26|7797.5|7797.5|0
1583249100000|2020-03-03 15:25:00|7819.3|7819.3|7813.42|7813.42|7836.64|7836.64|7810.44|7810.44|0
1583249400000|2020-03-03 15:30:00|7810.44|7810.44|7814.68|7814.68|7836.42|7836.42|7805.8|7805.8|0
1583249700000|2020-03-03 15:35:00|7816.17|7816.17|7846.93|7846.93|7851.66|7851.66|7816.17|7816.17|0
1583250000000|2020-03-03 15:40:00|7845.87|7845.87|7855.84|7855.84|7862.16|7862.16|7841.26|7841.26|0
1583250300000|2020-03-03 15:45:00|7858.82|7858.82|7837.37|7837.37|7861.56|7861.56|7832.89|7832.89|0
1583250600000|2020-03-03 15:50:00|7837.62|7837.62|7843.97|7843.97|7846.26|7846.26|7833.5|7833.5|0
1583250900000|2020-03-03 15:55:00|7843.72|7843.72|7855.58|7855.58|7858.48|7858.48|7841.73|7841.73|0
1583251200000|2020-03-03 16:00:00|7852.59|7852.59|7837|7837|7857.84|7857.84|7835.51|7835.51|0
1583251500000|2020-03-03 16:05:00|7838.49|7838.49|7817.89|7817.89|7838.49|7838.49|7815.02|7815.02|0
1583251800000|2020-03-03 16:10:00|7814.91|7814.91|7793.92|7793.92|7814.91|7814.91|7793.16|7793.16|0
1583252100000|2020-03-03 16:15:00|7793.66|7793.66|7798.63|7798.63|7815.08|7815.08|7793.66|7793.66|0
1583252400000|2020-03-03 16:20:00|7801.61|7801.61|7784.84|7784.84|7807.25|7807.25|7782.5|7782.5|0
1583252700000|2020-03-03 16:25:00|7786.33|7786.33|7775.16|7775.16|7788.58|7788.58|7766.21|7766.21|0
1583309700000|2020-03-04 08:15:00|7715.12|7715.12|7729.07|7729.07|7729.07|7729.07|7709.62|7709.62|0
1583310000000|2020-03-04 08:20:00|7724.6|7724.6|7741.86|7741.86|7741.86|7741.86|7724.6|7724.6|0
1583310300000|2020-03-04 08:25:00|7740.37|7740.37|7736.61|7736.61|7740.37|7740.37|7722.55|7722.55|0
1583310600000|2020-03-04 08:30:00|7735.12|7735.12|7756.12|7756.12|7757.08|7757.08|7729.05|7729.05|0
1583310900000|2020-03-04 08:35:00|7757.62|7757.62|7777.07|7777.07|7780.05|7780.05|7757.62|7757.62|0
1583311200000|2020-03-04 08:40:00|7778.56|7778.56|7783.22|7783.22|7783.41|7783.41|7770.47|7770.47|0
1583311500000|2020-03-04 08:45:00|7784.71|7784.71|7789.89|7789.89|7789.89|7789.89|7775.25|7775.25|0
1583311800000|2020-03-04 08:50:00|7791.38|7791.38|7790.63|7790.63|7792.87|7792.87|7781.17|7781.17|0
1583312100000|2020-03-04 08:55:00|7790.2|7790.2|7784.57|7784.57|7791.15|7791.15|7784.32|7784.32|0
1583312400000|2020-03-04 09:00:00|7784.15|7784.15|7797.31|7797.31|7798.55|7798.55|7782.66|7782.66|0
1583312700000|2020-03-04 09:05:00|7798.06|7798.06|7784.65|7784.65|7798.06|7798.06|7777.64|7777.64|0
1583313000000|2020-03-04 09:10:00|7787.63|7787.63|7775.41|7775.41|7789.92|7789.92|7774.61|7774.61|0
1583313300000|2020-03-04 09:15:00|7775.14|7775.14|7783.1|7783.1|7783.76|7783.76|7771.05|7771.05|0
1583313600000|2020-03-04 09:20:00|7782.7|7782.7|7786.86|7786.86|7788.85|7788.85|7782.7|7782.7|0
1583313900000|2020-03-04 09:25:00|7786.11|7786.11|7783.05|7783.05|7789.25|7789.25|7782.55|7782.55|0
1583314200000|2020-03-04 09:30:00|7782.21|7782.21|7789.95|7789.95|7789.95|7789.95|7774.35|7774.35|0
1583314500000|2020-03-04 09:35:00|7786.97|7786.97|7788.96|7788.96|7800.68|7800.68|7786.97|7786.97|0
1583314800000|2020-03-04 09:40:00|7791.95|7791.95|7789.44|7789.44|7805.13|7805.13|7789.44|7789.44|0
1583315100000|2020-03-04 09:45:00|7787.94|7787.94|7778.51|7778.51|7789.44|7789.44|7777.01|7777.01|0
1583315400000|2020-03-04 09:50:00|7781.49|7781.49|7770.69|7770.69|7781.49|7781.49|7770.69|7770.69|0
1583315700000|2020-03-04 09:55:00|7770.44|7770.44|7772.38|7772.38|7776.11|7776.11|7768.98|7768.98|0
1583316000000|2020-03-04 10:00:00|7773.87|7773.87|7765.61|7765.61|7773.87|7773.87|7764.97|7764.97|0
1583316300000|2020-03-04 10:05:00|7764.12|7764.12|7757.91|7757.91|7764.12|7764.12|7754.43|7754.43|0
1583316600000|2020-03-04 10:10:00|7758.31|7758.31|7774.85|7774.85|7777.83|7777.83|7758.31|7758.31|0
1583316900000|2020-03-04 10:15:00|7775.25|7775.25|7773|7773|7777.14|7777.14|7772.55|7772.55|0
1583317200000|2020-03-04 10:20:00|7775.98|7775.98|7769.59|7769.59|7775.98|7775.98|7767.14|7767.14|0
1583317500000|2020-03-04 10:25:00|7775.56|7775.56|7787.36|7787.36|7787.36|7787.36|7775.13|7775.13|0
1583317800000|2020-03-04 10:30:00|7788.85|7788.85|7758.08|7758.08|7796.31|7796.31|7741.63|7741.63|0
1583318100000|2020-03-04 10:35:00|7755.1|7755.1|7748.56|7748.56|7755.1|7755.1|7746.77|7746.77|0
1583318400000|2020-03-04 10:40:00|7747.06|7747.06|7731.79|7731.79|7749.62|7749.62|7731.79|7731.79|0
1583318700000|2020-03-04 10:45:00|7733.28|7733.28|7738.56|7738.56|7743.42|7743.42|7730.74|7730.74|0
1583319000000|2020-03-04 10:50:00|7738.82|7738.82|7731.26|7731.26|7741.92|7741.92|7730.99|7730.99|0
1583319300000|2020-03-04 10:55:00|7731.13|7731.13|7743.71|7743.71|7743.71|7743.71|7726.75|7726.75|0
1583319600000|2020-03-04 11:00:00|7745.2|7745.2|7737.87|7737.87|7749.31|7749.31|7735.13|7735.13|0
1583319900000|2020-03-04 11:05:00|7742.35|7742.35|7736.15|7736.15|7744.24|7744.24|7733.17|7733.17|0
1583320200000|2020-03-04 11:10:00|7735.9|7735.9|7747.57|7747.57|7751.19|7751.19|7735.9|7735.9|0
1583320500000|2020-03-04 11:15:00|7744.59|7744.59|7731.51|7731.51|7744.59|7744.59|7731.51|7731.51|0
1583320800000|2020-03-04 11:20:00|7730.02|7730.02|7728.33|7728.33|7732.8|7732.8|7726.83|7726.83|0
1583321100000|2020-03-04 11:25:00|7729.82|7729.82|7729.62|7729.62|7734.04|7734.04|7728.58|7728.58|0
1583321400000|2020-03-04 11:30:00|7728.13|7728.13|7722.79|7722.79|7728.13|7728.13|7714.66|7714.66|0
1583321700000|2020-03-04 11:35:00|7724.04|7724.04|7719.15|7719.15|7724.04|7724.04|7715.67|7715.67|0
1583322000000|2020-03-04 11:40:00|7717.66|7717.66|7728.42|7728.42|7732.81|7732.81|7717.66|7717.66|0
1583322300000|2020-03-04 11:45:00|7729.91|7729.91|7721.18|7721.18|7729.91|7729.91|7718.2|7718.2|0
1583322600000|2020-03-04 11:50:00|7719.69|7719.69|7734.31|7734.31|7735.22|7735.22|7719.69|7719.69|0
1583322900000|2020-03-04 11:55:00|7732.82|7732.82|7754.77|7754.77|7754.77|7754.77|7732.82|7732.82|0
1583323200000|2020-03-04 12:00:00|7753.7|7753.7|7738.13|7738.13|7753.7|7753.7|7734.22|7734.22|0
1583323500000|2020-03-04 12:05:00|7739.62|7739.62|7755.87|7755.87|7758.19|7758.19|7739.62|7739.62|0
1583323800000|2020-03-04 12:10:00|7756.87|7756.87|7756.7|7756.7|7757.84|7757.84|7755.12|7755.12|0
1583324100000|2020-03-04 12:15:00|7758.19|7758.19|7749.85|7749.85|7758.19|7758.19|7744.87|7744.87|0
1583324400000|2020-03-04 12:20:00|7750.27|7750.27|7745.24|7745.24|7756.07|7756.07|7745.24|7745.24|0
1583324700000|2020-03-04 12:25:00|7743.75|7743.75|7730.91|7730.91|7746.73|7746.73|7730.8|7730.8|0
1583325000000|2020-03-04 12:30:00|7732.4|7732.4|7736.01|7736.01|7738.64|7738.64|7729.81|7729.81|0
1583325300000|2020-03-04 12:35:00|7733.03|7733.03|7729.11|7729.11|7733.47|7733.47|7729.11|7729.11|0
1583325600000|2020-03-04 12:40:00|7727.62|7727.62|7720.28|7720.28|7729.12|7729.12|7719.43|7719.43|0
1583325900000|2020-03-04 12:45:00|7721.28|7721.28|7728.37|7728.37|7732.44|7732.44|7721.28|7721.28|0
1583326200000|2020-03-04 12:50:00|7729.22|7729.22|7728.58|7728.58|7730.14|7730.14|7724.47|7724.47|0
1583326500000|2020-03-04 12:55:00|7727.09|7727.09|7723.94|7723.94|7729.91|7729.91|7722.45|7722.45|0
1583326800000|2020-03-04 13:00:00|7723.69|7723.69|7729.3|7729.3|7738.04|7738.04|7722.94|7722.94|0
1583327100000|2020-03-04 13:05:00|7728.05|7728.05|7702.8|7702.8|7728.05|7728.05|7702.8|7702.8|0
1583327400000|2020-03-04 13:10:00|7703.55|7703.55|7695.99|7695.99|7706.54|7706.54|7692.43|7692.43|0
1583327700000|2020-03-04 13:15:00|7695.49|7695.49|7695.8|7695.8|7701.47|7701.47|7692.71|7692.71|0
1583328000000|2020-03-04 13:20:00|7696.55|7696.55|7703.57|7703.57|7706.09|7706.09|7696.55|7696.55|0
1583328300000|2020-03-04 13:25:00|7706.55|7706.55|7716.37|7716.37|7716.37|7716.37|7706.55|7706.55|0
1583328600000|2020-03-04 13:30:00|7716.24|7716.24|7719.8|7719.8|7720.05|7720.05|7713.25|7713.25|0
1583328900000|2020-03-04 13:35:00|7715.33|7715.33|7714.67|7714.67|7718.15|7718.15|7710.85|7710.85|0
1583329200000|2020-03-04 13:40:00|7714.54|7714.54|7715.31|7715.31|7715.58|7715.58|7710.85|7710.85|0
1583329500000|2020-03-04 13:45:00|7715.74|7715.74|7728.58|7728.58|7728.58|7728.58|7715.74|7715.74|0
1583329800000|2020-03-04 13:50:00|7728.33|7728.33|7721.29|7721.29|7731.31|7731.31|7718.31|7718.31|0
1583330100000|2020-03-04 13:55:00|7721.69|7721.69|7727.24|7727.24|7736.75|7736.75|7721.69|7721.69|0
1583330400000|2020-03-04 14:00:00|7726.97|7726.97|7711.75|7711.75|7726.97|7726.97|7711.75|7711.75|0
1583330700000|2020-03-04 14:05:00|7710.26|7710.26|7713.83|7713.83|7719.96|7719.96|7705.79|7705.79|0
1583331000000|2020-03-04 14:10:00|7716.82|7716.82|7727.22|7727.22|7730.53|7730.53|7715.32|7715.32|0
1583331300000|2020-03-04 14:15:00|7727.35|7727.35|7728.83|7728.83|7729.27|7729.27|7723.5|7723.5|0
1583331600000|2020-03-04 14:20:00|7727.34|7727.34|7726.29|7726.29|7727.51|7727.51|7721.82|7721.82|0
1583331900000|2020-03-04 14:25:00|7726.54|7726.54|7737.11|7737.11|7737.14|7737.14|7726.54|7726.54|0
1583332200000|2020-03-04 14:30:00|7735.62|7735.62|7742.96|7742.96|7757.87|7757.87|7733.06|7733.06|0
1583332500000|2020-03-04 14:35:00|7744.46|7744.46|7707.59|7707.59|7744.46|7744.46|7701.77|7701.77|0
1583332800000|2020-03-04 14:40:00|7709.08|7709.08|7714.01|7714.01|7724.99|7724.99|7707.37|7707.37|0
1583333100000|2020-03-04 14:45:00|7716.99|7716.99|7703.05|7703.05|7721.21|7721.21|7703.05|7703.05|0
1583333400000|2020-03-04 14:50:00|7700.07|7700.07|7677.87|7677.87|7700.32|7700.32|7677.87|7677.87|0
1583333700000|2020-03-04 14:55:00|7676.37|7676.37|7655.73|7655.73|7676.37|7676.37|7648.92|7648.92|0
1583334000000|2020-03-04 15:00:00|7660.2|7660.2|7647.89|7647.89|7661.7|7661.7|7641.84|7641.84|0
1583334300000|2020-03-04 15:05:00|7647.76|7647.76|7654.54|7654.54|7658.5|7658.5|7637.74|7637.74|0
1583334600000|2020-03-04 15:10:00|7656.03|7656.03|7677.13|7677.13|7681.6|7681.6|7649.92|7649.92|0
1583334900000|2020-03-04 15:15:00|7676.63|7676.63|7697.72|7697.72|7697.72|7697.72|7674.74|7674.74|0
1583335200000|2020-03-04 15:20:00|7696.23|7696.23|7701.32|7701.32|7707.3|7707.3|7686.79|7686.79|0
1583335500000|2020-03-04 15:25:00|7698.34|7698.34|7699.97|7699.97|7710.18|7710.18|7695.36|7695.36|0
1583335800000|2020-03-04 15:30:00|7696.99|7696.99|7677.61|7677.61|7698.06|7698.06|7676.12|7676.12|0
1583336100000|2020-03-04 15:35:00|7679.1|7679.1|7669.17|7669.17|7682.4|7682.4|7664.2|7664.2|0
1583336400000|2020-03-04 15:40:00|7669.67|7669.67|7672.54|7672.54|7672.54|7672.54|7658.2|7658.2|0
1583336700000|2020-03-04 15:45:00|7675.78|7675.78|7677.78|7677.78|7686.81|7686.81|7675.13|7675.13|0
1583337000000|2020-03-04 15:50:00|7677.53|7677.53|7688.19|7688.19|7693.6|7693.6|7677.53|7677.53|0
1583337300000|2020-03-04 15:55:00|7689.68|7689.68|7681.47|7681.47|7689.7|7689.7|7678.49|7678.49|0
1583337600000|2020-03-04 16:00:00|7684.46|7684.46|7664.28|7664.28|7689.24|7689.24|7661.3|7661.3|0
1583337900000|2020-03-04 16:05:00|7664.53|7664.53|7662.11|7662.11|7676.56|7676.56|7659.13|7659.13|0
1583338200000|2020-03-04 16:10:00|7662.36|7662.36|7685.71|7685.71|7685.71|7685.71|7660.87|7660.87|0
1583338500000|2020-03-04 16:15:00|7686.14|7686.14|7689.01|7689.01|7692.5|7692.5|7683.93|7683.93|0
1583338800000|2020-03-04 16:20:00|7690.5|7690.5|7681.13|7681.13|7690.5|7690.5|7674.59|7674.59|0
1583339100000|2020-03-04 16:25:00|7681.56|7681.56|7699.64|7699.64|7699.91|7699.91|7675.35|7675.35|0
1583396100000|2020-03-05 08:15:00|7750.48|7750.48|7736.23|7736.23|7754.95|7754.95|7729.5|7729.5|0
1583396400000|2020-03-05 08:20:00|7734.74|7734.74|7707.87|7707.87|7734.74|7734.74|7705.99|7705.99|0
1583396700000|2020-03-05 08:25:00|7710.85|7710.85|7683.18|7683.18|7712.32|7712.32|7683.18|7683.18|0
1583397000000|2020-03-05 08:30:00|7681.69|7681.69|7687.53|7687.53|7689.53|7689.53|7676.25|7676.25|0
1583397300000|2020-03-05 08:35:00|7689.02|7689.02|7663.83|7663.83|7690.51|7690.51|7661.3|7661.3|0
1583397600000|2020-03-05 08:40:00|7663.4|7663.4|7673.6|7673.6|7680.57|7680.57|7658.92|7658.92|0
1583397900000|2020-03-05 08:45:00|7674.13|7674.13|7663.22|7663.22|7678.15|7678.15|7663.22|7663.22|0
1583398200000|2020-03-05 08:50:00|7662.72|7662.72|7683.83|7683.83|7684.05|7684.05|7661.23|7661.23|0
1583398500000|2020-03-05 08:55:00|7683.58|7683.58|7673.08|7673.08|7686.32|7686.32|7673.08|7673.08|0
1583398800000|2020-03-05 09:00:00|7670.1|7670.1|7679.82|7679.82|7680.68|7680.68|7666.63|7666.63|0
1583399100000|2020-03-05 09:05:00|7676.84|7676.84|7644.1|7644.1|7676.84|7676.84|7642.61|7642.61|0
1583399400000|2020-03-05 09:10:00|7643.6|7643.6|7648.9|7648.9|7654.13|7654.13|7636.89|7636.89|0
1583399700000|2020-03-05 09:15:00|7648.15|7648.15|7673.9|7673.9|7673.9|7673.9|7648.15|7648.15|0
1583400000000|2020-03-05 09:20:00|7672.41|7672.41|7658.78|7658.78|7675.25|7675.25|7658.04|7658.04|0
1583400300000|2020-03-05 09:25:00|7659.03|7659.03|7645.26|7645.26|7659.28|7659.28|7644.33|7644.33|0
1583400600000|2020-03-05 09:30:00|7645.76|7645.76|7639.01|7639.01|7647.26|7647.26|7638.26|7638.26|0
1583400900000|2020-03-05 09:35:00|7639.51|7639.51|7631.98|7631.98|7645.25|7645.25|7627.01|7627.01|0
1583401200000|2020-03-05 09:40:00|7629|7629|7623.13|7623.13|7630.11|7630.11|7620.9|7620.9|0
1583401500000|2020-03-05 09:45:00|7626.11|7626.11|7638.63|7638.63|7647.76|7647.76|7624.62|7624.62|0
1583401800000|2020-03-05 09:50:00|7638.23|7638.23|7637.24|7637.24|7640.2|7640.2|7624.05|7624.05|0
1583402100000|2020-03-05 09:55:00|7635.75|7635.75|7636.29|7636.29|7642.37|7642.37|7632.02|7632.02|0
1583402400000|2020-03-05 10:00:00|7634.8|7634.8|7633.8|7633.8|7635.58|7635.58|7630|7630|0
1583402700000|2020-03-05 10:05:00|7634.55|7634.55|7627.82|7627.82|7634.55|7634.55|7618.83|7618.83|0
1583403000000|2020-03-05 10:10:00|7627.02|7627.02|7612.75|7612.75|7627.02|7627.02|7611.26|7611.26|0
1583403300000|2020-03-05 10:15:00|7614.24|7614.24|7609.01|7609.01|7616.18|7616.18|7608.66|7608.66|0
1583403600000|2020-03-05 10:20:00|7608.88|7608.88|7604.67|7604.67|7611.6|7611.6|7604.67|7604.67|0
1583403900000|2020-03-05 10:25:00|7604.94|7604.94|7603.63|7603.63|7616.84|7616.84|7602.14|7602.14|0
1583404200000|2020-03-05 10:30:00|7602.14|7602.14|7604.93|7604.93|7606.56|7606.56|7601.14|7601.14|0
1583404500000|2020-03-05 10:35:00|7603.44|7603.44|7603.2|7603.2|7610.41|7610.41|7602.44|7602.44|0
1583404800000|2020-03-05 10:40:00|7600.22|7600.22|7599.96|7599.96|7602.67|7602.67|7594.5|7594.5|0
1583405100000|2020-03-05 10:45:00|7599.71|7599.71|7612.24|7612.24|7617.98|7617.98|7599.71|7599.71|0
1583405400000|2020-03-05 10:50:00|7612.49|7612.49|7610.42|7610.42|7617.47|7617.47|7605.92|7605.92|0
1583405700000|2020-03-05 10:55:00|7610.17|7610.17|7610.42|7610.42|7613.98|7613.98|7605.03|7605.03|0
1583406000000|2020-03-05 11:00:00|7611.09|7611.09|7615.74|7615.74|7623.03|7623.03|7611.09|7611.09|0
1583406300000|2020-03-05 11:05:00|7615.99|7615.99|7647.35|7647.35|7647.35|7647.35|7613.73|7613.73|0
1583406600000|2020-03-05 11:10:00|7646.47|7646.47|7644.13|7644.13|7646.47|7646.47|7636.89|7636.89|0
1583406900000|2020-03-05 11:15:00|7647.11|7647.11|7630.96|7630.96|7647.11|7647.11|7630.96|7630.96|0
1583407200000|2020-03-05 11:20:00|7629.68|7629.68|7627.26|7627.26|7642.93|7642.93|7626.87|7626.87|0
1583407500000|2020-03-05 11:25:00|7628.01|7628.01|7629.74|7629.74|7633.11|7633.11|7627.39|7627.39|0
1583407800000|2020-03-05 11:30:00|7630.24|7630.24|7623.86|7623.86|7635.17|7635.17|7622.35|7622.35|0
1583408100000|2020-03-05 11:35:00|7623.47|7623.47|7620.39|7620.39|7623.47|7623.47|7618.99|7618.99|0
1583408400000|2020-03-05 11:40:00|7618.9|7618.9|7630.4|7630.4|7634.39|7634.39|7617.89|7617.89|0
1583408700000|2020-03-05 11:45:00|7630.15|7630.15|7619.68|7619.68|7631.15|7631.15|7613.72|7613.72|0
1583409000000|2020-03-05 11:50:00|7621.17|7621.17|7618.53|7618.53|7634.99|7634.99|7618.53|7618.53|0
1583409300000|2020-03-05 11:55:00|7621.52|7621.52|7625.46|7625.46|7626.36|7626.36|7618.5|7618.5|0
1583409600000|2020-03-05 12:00:00|7624.19|7624.19|7617.32|7617.32|7624.19|7624.19|7608.25|7608.25|0
1583409900000|2020-03-05 12:05:00|7620.31|7620.31|7615.72|7615.72|7623.29|7623.29|7615.49|7615.49|0
1583410200000|2020-03-05 12:10:00|7614.23|7614.23|7619.79|7619.79|7624.25|7624.25|7614.23|7614.23|0
1583410500000|2020-03-05 12:15:00|7620.54|7620.54|7630.49|7630.49|7634.24|7634.24|7619.69|7619.69|0
1583410800000|2020-03-05 12:20:00|7631.24|7631.24|7633.55|7633.55|7637.72|7637.72|7630.79|7630.79|0
1583411100000|2020-03-05 12:25:00|7634.05|7634.05|7640.47|7640.47|7640.47|7640.47|7626.1|7626.1|0
1583411400000|2020-03-05 12:30:00|7640.33|7640.33|7641.59|7641.59|7651.29|7651.29|7635.8|7635.8|0
1583411700000|2020-03-05 12:35:00|7644.57|7644.57|7637.17|7637.17|7644.57|7644.57|7633.28|7633.28|0
1583412000000|2020-03-05 12:40:00|7638.66|7638.66|7644.93|7644.93|7645.3|7645.3|7638.4|7638.4|0
1583412300000|2020-03-05 12:45:00|7644.18|7644.18|7640.25|7640.25|7648.15|7648.15|7640.25|7640.25|0
1583412600000|2020-03-05 12:50:00|7639.75|7639.75|7642.26|7642.26|7643.79|7643.79|7637.02|7637.02|0
1583412900000|2020-03-05 12:55:00|7642.51|7642.51|7642.12|7642.12|7648.38|7648.38|7642.12|7642.12|0
1583413200000|2020-03-05 13:00:00|7642.37|7642.37|7641.19|7641.19|7645.48|7645.48|7640.94|7640.94|0
1583413500000|2020-03-05 13:05:00|7641.05|7641.05|7637.68|7637.68|7641.55|7641.55|7635.54|7635.54|0
1583413800000|2020-03-05 13:10:00|7637.93|7637.93|7650.97|7650.97|7652.21|7652.21|7637.66|7637.66|0
1583414100000|2020-03-05 13:15:00|7651.72|7651.72|7646.99|7646.99|7652.57|7652.57|7645.99|7645.99|0
1583414400000|2020-03-05 13:20:00|7645.5|7645.5|7637.13|7637.13|7645.5|7645.5|7636.96|7636.96|0
1583414700000|2020-03-05 13:25:00|7637.63|7637.63|7646.91|7646.91|7646.91|7646.91|7637.63|7637.63|0
1583415000000|2020-03-05 13:30:00|7649.9|7649.9|7646.15|7646.15|7650.43|7650.43|7644.65|7644.65|0
1583415300000|2020-03-05 13:35:00|7645.3|7645.3|7645.51|7645.51|7648.49|7648.49|7638.39|7638.39|0
1583415600000|2020-03-05 13:40:00|7647|7647|7648.75|7648.75|7652.74|7652.74|7647|7647|0
1583415900000|2020-03-05 13:45:00|7649.5|7649.5|7659.07|7659.07|7664.57|7664.57|7649.5|7649.5|0
1583416200000|2020-03-05 13:50:00|7658.41|7658.41|7661.67|7661.67|7664.65|7664.65|7654.15|7654.15|0
1583416500000|2020-03-05 13:55:00|7663.16|7663.16|7668.1|7668.1|7668.73|7668.73|7663.16|7663.16|0
1583416800000|2020-03-05 14:00:00|7667.96|7667.96|7663.34|7663.34|7670.98|7670.98|7660.04|7660.04|0
1583417100000|2020-03-05 14:05:00|7663.08|7663.08|7645.81|7645.81|7663.08|7663.08|7645.31|7645.31|0
1583417400000|2020-03-05 14:10:00|7647.31|7647.31|7642.92|7642.92|7656.67|7656.67|7642.92|7642.92|0
1583417700000|2020-03-05 14:15:00|7645.9|7645.9|7639.03|7639.03|7647.92|7647.92|7639.03|7639.03|0
1583418000000|2020-03-05 14:20:00|7638.78|7638.78|7647.2|7647.2|7647.2|7647.2|7638.78|7638.78|0
1583418300000|2020-03-05 14:25:00|7647.33|7647.33|7635.67|7635.67|7647.43|7647.43|7632.04|7632.04|0
1583418600000|2020-03-05 14:30:00|7637.16|7637.16|7644.29|7644.29|7652.3|7652.3|7634.38|7634.38|0
1583418900000|2020-03-05 14:35:00|7645.04|7645.04|7662.52|7662.52|7664.06|7664.06|7640.15|7640.15|0
1583419200000|2020-03-05 14:40:00|7662.77|7662.77|7636.95|7636.95|7662.77|7662.77|7632.48|7632.48|0
1583419500000|2020-03-05 14:45:00|7633.97|7633.97|7637.9|7637.9|7653.65|7653.65|7633.97|7633.97|0
1583419800000|2020-03-05 14:50:00|7638.17|7638.17|7635.23|7635.23|7644.59|7644.59|7629.54|7629.54|0
1583420100000|2020-03-05 14:55:00|7634.8|7634.8|7620.26|7620.26|7634.8|7634.8|7614.51|7614.51|0
1583420400000|2020-03-05 15:00:00|7619.76|7619.76|7608.99|7608.99|7622.36|7622.36|7608.99|7608.99|0
1583420700000|2020-03-05 15:05:00|7608.49|7608.49|7605.19|7605.19|7611.3|7611.3|7601.25|7601.25|0
1583421000000|2020-03-05 15:10:00|7606.68|7606.68|7614.93|7614.93|7618.65|7618.65|7601.95|7601.95|0
1583421300000|2020-03-05 15:15:00|7613.43|7613.43|7604.76|7604.76|7615.08|7615.08|7601.3|7601.3|0
1583421600000|2020-03-05 15:20:00|7604.51|7604.51|7602.13|7602.13|7611.08|7611.08|7597.54|7597.54|0
1583421900000|2020-03-05 15:25:00|7599.15|7599.15|7593.19|7593.19|7600.64|7600.64|7587.64|7587.64|0
1583422200000|2020-03-05 15:30:00|7592.94|7592.94|7615.82|7615.82|7616.44|7616.44|7592.94|7592.94|0
1583422500000|2020-03-05 15:35:00|7616.57|7616.57|7613.97|7613.97|7617.06|7617.06|7611.48|7611.48|0
1583422800000|2020-03-05 15:40:00|7612.48|7612.48|7619.24|7619.24|7624.11|7624.11|7610.47|7610.47|0
1583423100000|2020-03-05 15:45:00|7618.49|7618.49|7627.92|7627.92|7632.33|7632.33|7615.08|7615.08|0
1583423400000|2020-03-05 15:50:00|7626.43|7626.43|7643.49|7643.49|7644.98|7644.98|7626.43|7626.43|0
1583423700000|2020-03-05 15:55:00|7644.24|7644.24|7642.42|7642.42|7648.32|7648.32|7640.29|7640.29|0
1583424000000|2020-03-05 16:00:00|7642.17|7642.17|7656.84|7656.84|7657.26|7657.26|7642.17|7642.17|0
1583424300000|2020-03-05 16:05:00|7656.97|7656.97|7666.91|7666.91|7666.91|7666.91|7654.48|7654.48|0
1583424600000|2020-03-05 16:10:00|7667.16|7667.16|7675.73|7675.73|7675.73|7675.73|7667.16|7667.16|0
1583424900000|2020-03-05 16:15:00|7674.24|7674.24|7665.4|7665.4|7677.69|7677.69|7665.4|7665.4|0
1583425200000|2020-03-05 16:20:00|7662.42|7662.42|7668.89|7668.89|7672.68|7672.68|7661.66|7661.66|0
1583425500000|2020-03-05 16:25:00|7668.64|7668.64|7673.59|7673.59|7679.93|7679.93|7667.05|7667.05|0
1583396100000|2020-03-05 08:15:00|7750.48|7750.48|7736.23|7736.23|7754.95|7754.95|7729.5|7729.5|0
1583396400000|2020-03-05 08:20:00|7734.74|7734.74|7707.87|7707.87|7734.74|7734.74|7705.99|7705.99|0
1583396700000|2020-03-05 08:25:00|7710.85|7710.85|7683.18|7683.18|7712.32|7712.32|7683.18|7683.18|0
1583397000000|2020-03-05 08:30:00|7681.69|7681.69|7687.53|7687.53|7689.53|7689.53|7676.25|7676.25|0
1583397300000|2020-03-05 08:35:00|7689.02|7689.02|7663.83|7663.83|7690.51|7690.51|7661.3|7661.3|0
1583397600000|2020-03-05 08:40:00|7663.4|7663.4|7673.6|7673.6|7680.57|7680.57|7658.92|7658.92|0
1583397900000|2020-03-05 08:45:00|7674.13|7674.13|7663.22|7663.22|7678.15|7678.15|7663.22|7663.22|0
1583398200000|2020-03-05 08:50:00|7662.72|7662.72|7683.83|7683.83|7684.05|7684.05|7661.23|7661.23|0
1583398500000|2020-03-05 08:55:00|7683.58|7683.58|7673.08|7673.08|7686.32|7686.32|7673.08|7673.08|0
1583398800000|2020-03-05 09:00:00|7670.1|7670.1|7679.82|7679.82|7680.68|7680.68|7666.63|7666.63|0
1583399100000|2020-03-05 09:05:00|7676.84|7676.84|7644.1|7644.1|7676.84|7676.84|7642.61|7642.61|0
1583399400000|2020-03-05 09:10:00|7643.6|7643.6|7648.9|7648.9|7654.13|7654.13|7636.89|7636.89|0
1583399700000|2020-03-05 09:15:00|7648.15|7648.15|7673.9|7673.9|7673.9|7673.9|7648.15|7648.15|0
1583400000000|2020-03-05 09:20:00|7672.41|7672.41|7658.78|7658.78|7675.25|7675.25|7658.04|7658.04|0
1583400300000|2020-03-05 09:25:00|7659.03|7659.03|7645.26|7645.26|7659.28|7659.28|7644.33|7644.33|0
1583400600000|2020-03-05 09:30:00|7645.76|7645.76|7639.01|7639.01|7647.26|7647.26|7638.26|7638.26|0
1583400900000|2020-03-05 09:35:00|7639.51|7639.51|7631.98|7631.98|7645.25|7645.25|7627.01|7627.01|0
1583401200000|2020-03-05 09:40:00|7629|7629|7623.13|7623.13|7630.11|7630.11|7620.9|7620.9|0
1583401500000|2020-03-05 09:45:00|7626.11|7626.11|7638.63|7638.63|7647.76|7647.76|7624.62|7624.62|0
1583401800000|2020-03-05 09:50:00|7638.23|7638.23|7637.24|7637.24|7640.2|7640.2|7624.05|7624.05|0
1583402100000|2020-03-05 09:55:00|7635.75|7635.75|7636.29|7636.29|7642.37|7642.37|7632.02|7632.02|0
1583402400000|2020-03-05 10:00:00|7634.8|7634.8|7633.8|7633.8|7635.58|7635.58|7630|7630|0
1583402700000|2020-03-05 10:05:00|7634.55|7634.55|7627.82|7627.82|7634.55|7634.55|7618.83|7618.83|0
1583403000000|2020-03-05 10:10:00|7627.02|7627.02|7612.75|7612.75|7627.02|7627.02|7611.26|7611.26|0
1583403300000|2020-03-05 10:15:00|7614.24|7614.24|7609.01|7609.01|7616.18|7616.18|7608.66|7608.66|0
1583403600000|2020-03-05 10:20:00|7608.88|7608.88|7604.67|7604.67|7611.6|7611.6|7604.67|7604.67|0
1583403900000|2020-03-05 10:25:00|7604.94|7604.94|7603.63|7603.63|7616.84|7616.84|7602.14|7602.14|0
1583404200000|2020-03-05 10:30:00|7602.14|7602.14|7604.93|7604.93|7606.56|7606.56|7601.14|7601.14|0
1583404500000|2020-03-05 10:35:00|7603.44|7603.44|7603.2|7603.2|7610.41|7610.41|7602.44|7602.44|0
1583404800000|2020-03-05 10:40:00|7600.22|7600.22|7599.96|7599.96|7602.67|7602.67|7594.5|7594.5|0
1583405100000|2020-03-05 10:45:00|7599.71|7599.71|7612.24|7612.24|7617.98|7617.98|7599.71|7599.71|0
1583405400000|2020-03-05 10:50:00|7612.49|7612.49|7610.42|7610.42|7617.47|7617.47|7605.92|7605.92|0
1583405700000|2020-03-05 10:55:00|7610.17|7610.17|7610.42|7610.42|7613.98|7613.98|7605.03|7605.03|0
1583406000000|2020-03-05 11:00:00|7611.09|7611.09|7615.74|7615.74|7623.03|7623.03|7611.09|7611.09|0
1583406300000|2020-03-05 11:05:00|7615.99|7615.99|7647.35|7647.35|7647.35|7647.35|7613.73|7613.73|0
1583406600000|2020-03-05 11:10:00|7646.47|7646.47|7644.13|7644.13|7646.47|7646.47|7636.89|7636.89|0
1583406900000|2020-03-05 11:15:00|7647.11|7647.11|7630.96|7630.96|7647.11|7647.11|7630.96|7630.96|0
1583407200000|2020-03-05 11:20:00|7629.68|7629.68|7627.26|7627.26|7642.93|7642.93|7626.87|7626.87|0
1583407500000|2020-03-05 11:25:00|7628.01|7628.01|7629.74|7629.74|7633.11|7633.11|7627.39|7627.39|0
1583407800000|2020-03-05 11:30:00|7630.24|7630.24|7623.86|7623.86|7635.17|7635.17|7622.35|7622.35|0
1583408100000|2020-03-05 11:35:00|7623.47|7623.47|7620.39|7620.39|7623.47|7623.47|7618.99|7618.99|0
1583408400000|2020-03-05 11:40:00|7618.9|7618.9|7630.4|7630.4|7634.39|7634.39|7617.89|7617.89|0
1583408700000|2020-03-05 11:45:00|7630.15|7630.15|7619.68|7619.68|7631.15|7631.15|7613.72|7613.72|0
1583409000000|2020-03-05 11:50:00|7621.17|7621.17|7618.53|7618.53|7634.99|7634.99|7618.53|7618.53|0
1583409300000|2020-03-05 11:55:00|7621.52|7621.52|7625.46|7625.46|7626.36|7626.36|7618.5|7618.5|0
1583409600000|2020-03-05 12:00:00|7624.19|7624.19|7617.32|7617.32|7624.19|7624.19|7608.25|7608.25|0
1583409900000|2020-03-05 12:05:00|7620.31|7620.31|7615.72|7615.72|7623.29|7623.29|7615.49|7615.49|0
1583410200000|2020-03-05 12:10:00|7614.23|7614.23|7619.79|7619.79|7624.25|7624.25|7614.23|7614.23|0
1583410500000|2020-03-05 12:15:00|7620.54|7620.54|7630.49|7630.49|7634.24|7634.24|7619.69|7619.69|0
1583410800000|2020-03-05 12:20:00|7631.24|7631.24|7633.55|7633.55|7637.72|7637.72|7630.79|7630.79|0
1583411100000|2020-03-05 12:25:00|7634.05|7634.05|7640.47|7640.47|7640.47|7640.47|7626.1|7626.1|0
1583411400000|2020-03-05 12:30:00|7640.33|7640.33|7641.59|7641.59|7651.29|7651.29|7635.8|7635.8|0
1583411700000|2020-03-05 12:35:00|7644.57|7644.57|7637.17|7637.17|7644.57|7644.57|7633.28|7633.28|0
1583412000000|2020-03-05 12:40:00|7638.66|7638.66|7644.93|7644.93|7645.3|7645.3|7638.4|7638.4|0
1583412300000|2020-03-05 12:45:00|7644.18|7644.18|7640.25|7640.25|7648.15|7648.15|7640.25|7640.25|0
1583412600000|2020-03-05 12:50:00|7639.75|7639.75|7642.26|7642.26|7643.79|7643.79|7637.02|7637.02|0
1583412900000|2020-03-05 12:55:00|7642.51|7642.51|7642.12|7642.12|7648.38|7648.38|7642.12|7642.12|0
1583413200000|2020-03-05 13:00:00|7642.37|7642.37|7641.19|7641.19|7645.48|7645.48|7640.94|7640.94|0
1583413500000|2020-03-05 13:05:00|7641.05|7641.05|7637.68|7637.68|7641.55|7641.55|7635.54|7635.54|0
1583413800000|2020-03-05 13:10:00|7637.93|7637.93|7650.97|7650.97|7652.21|7652.21|7637.66|7637.66|0
1583414100000|2020-03-05 13:15:00|7651.72|7651.72|7646.99|7646.99|7652.57|7652.57|7645.99|7645.99|0
1583414400000|2020-03-05 13:20:00|7645.5|7645.5|7637.13|7637.13|7645.5|7645.5|7636.96|7636.96|0
1583414700000|2020-03-05 13:25:00|7637.63|7637.63|7646.91|7646.91|7646.91|7646.91|7637.63|7637.63|0
1583415000000|2020-03-05 13:30:00|7649.9|7649.9|7646.15|7646.15|7650.43|7650.43|7644.65|7644.65|0
1583415300000|2020-03-05 13:35:00|7645.3|7645.3|7645.51|7645.51|7648.49|7648.49|7638.39|7638.39|0
1583415600000|2020-03-05 13:40:00|7647|7647|7648.75|7648.75|7652.74|7652.74|7647|7647|0
1583415900000|2020-03-05 13:45:00|7649.5|7649.5|7659.07|7659.07|7664.57|7664.57|7649.5|7649.5|0
1583416200000|2020-03-05 13:50:00|7658.41|7658.41|7661.67|7661.67|7664.65|7664.65|7654.15|7654.15|0
1583416500000|2020-03-05 13:55:00|7663.16|7663.16|7668.1|7668.1|7668.73|7668.73|7663.16|7663.16|0
1583416800000|2020-03-05 14:00:00|7667.96|7667.96|7663.34|7663.34|7670.98|7670.98|7660.04|7660.04|0
1583417100000|2020-03-05 14:05:00|7663.08|7663.08|7645.81|7645.81|7663.08|7663.08|7645.31|7645.31|0
1583417400000|2020-03-05 14:10:00|7647.31|7647.31|7642.92|7642.92|7656.67|7656.67|7642.92|7642.92|0
1583417700000|2020-03-05 14:15:00|7645.9|7645.9|7639.03|7639.03|7647.92|7647.92|7639.03|7639.03|0
1583418000000|2020-03-05 14:20:00|7638.78|7638.78|7647.2|7647.2|7647.2|7647.2|7638.78|7638.78|0
1583418300000|2020-03-05 14:25:00|7647.33|7647.33|7635.67|7635.67|7647.43|7647.43|7632.04|7632.04|0
1583418600000|2020-03-05 14:30:00|7637.16|7637.16|7644.29|7644.29|7652.3|7652.3|7634.38|7634.38|0
1583418900000|2020-03-05 14:35:00|7645.04|7645.04|7662.52|7662.52|7664.06|7664.06|7640.15|7640.15|0
1583419200000|2020-03-05 14:40:00|7662.77|7662.77|7636.95|7636.95|7662.77|7662.77|7632.48|7632.48|0
1583419500000|2020-03-05 14:45:00|7633.97|7633.97|7637.9|7637.9|7653.65|7653.65|7633.97|7633.97|0
1583419800000|2020-03-05 14:50:00|7638.17|7638.17|7635.23|7635.23|7644.59|7644.59|7629.54|7629.54|0
1583420100000|2020-03-05 14:55:00|7634.8|7634.8|7620.26|7620.26|7634.8|7634.8|7614.51|7614.51|0
1583420400000|2020-03-05 15:00:00|7619.76|7619.76|7608.99|7608.99|7622.36|7622.36|7608.99|7608.99|0
1583420700000|2020-03-05 15:05:00|7608.49|7608.49|7605.19|7605.19|7611.3|7611.3|7601.25|7601.25|0
1583421000000|2020-03-05 15:10:00|7606.68|7606.68|7614.93|7614.93|7618.65|7618.65|7601.95|7601.95|0
1583421300000|2020-03-05 15:15:00|7613.43|7613.43|7604.76|7604.76|7615.08|7615.08|7601.3|7601.3|0
1583421600000|2020-03-05 15:20:00|7604.51|7604.51|7602.13|7602.13|7611.08|7611.08|7597.54|7597.54|0
1583421900000|2020-03-05 15:25:00|7599.15|7599.15|7593.19|7593.19|7600.64|7600.64|7587.64|7587.64|0
1583422200000|2020-03-05 15:30:00|7592.94|7592.94|7615.82|7615.82|7616.44|7616.44|7592.94|7592.94|0
1583422500000|2020-03-05 15:35:00|7616.57|7616.57|7613.97|7613.97|7617.06|7617.06|7611.48|7611.48|0
1583422800000|2020-03-05 15:40:00|7612.48|7612.48|7619.24|7619.24|7624.11|7624.11|7610.47|7610.47|0
1583423100000|2020-03-05 15:45:00|7618.49|7618.49|7627.92|7627.92|7632.33|7632.33|7615.08|7615.08|0
1583423400000|2020-03-05 15:50:00|7626.43|7626.43|7643.49|7643.49|7644.98|7644.98|7626.43|7626.43|0
1583423700000|2020-03-05 15:55:00|7644.24|7644.24|7642.42|7642.42|7648.32|7648.32|7640.29|7640.29|0
1583424000000|2020-03-05 16:00:00|7642.17|7642.17|7656.84|7656.84|7657.26|7657.26|7642.17|7642.17|0
1583424300000|2020-03-05 16:05:00|7656.97|7656.97|7666.91|7666.91|7666.91|7666.91|7654.48|7654.48|0
1583424600000|2020-03-05 16:10:00|7667.16|7667.16|7675.73|7675.73|7675.73|7675.73|7667.16|7667.16|0
1583424900000|2020-03-05 16:15:00|7674.24|7674.24|7665.4|7665.4|7677.69|7677.69|7665.4|7665.4|0
1583425200000|2020-03-05 16:20:00|7662.42|7662.42|7668.89|7668.89|7672.68|7672.68|7661.66|7661.66|0
1583425500000|2020-03-05 16:25:00|7668.64|7668.64|7673.59|7673.59|7679.93|7679.93|7667.05|7667.05|0
1583482500000|2020-03-06 08:15:00|7512.71|7512.71|7516.95|7516.95|7529.38|7529.38|7512.71|7512.71|0
1583482800000|2020-03-06 08:20:00|7518.44|7518.44|7546.6|7546.6|7549.05|7549.05|7516.95|7516.95|0
1583483100000|2020-03-06 08:25:00|7546.18|7546.18|7549.04|7549.04|7551.07|7551.07|7539.14|7539.14|0
1583483400000|2020-03-06 08:30:00|7547.55|7547.55|7532.39|7532.39|7555|7555|7532.39|7532.39|0
1583483700000|2020-03-06 08:35:00|7531.39|7531.39|7499.23|7499.23|7531.39|7531.39|7493.52|7493.52|0
1583484000000|2020-03-06 08:40:00|7498.97|7498.97|7512.94|7512.94|7515.93|7515.93|7498.29|7498.29|0
1583484300000|2020-03-06 08:45:00|7513.44|7513.44|7506.56|7506.56|7517.98|7517.98|7500.35|7500.35|0
1583484600000|2020-03-06 08:50:00|7505.07|7505.07|7492.21|7492.21|7505.07|7505.07|7482.49|7482.49|0
1583484900000|2020-03-06 08:55:00|7493.7|7493.7|7501.23|7501.23|7510.36|7510.36|7492.23|7492.23|0
1583485200000|2020-03-06 09:00:00|7507.2|7507.2|7519.69|7519.69|7519.94|7519.94|7504.11|7504.11|0
1583485500000|2020-03-06 09:05:00|7520.44|7520.44|7530.33|7530.33|7533.04|7533.04|7519.2|7519.2|0
1583485800000|2020-03-06 09:10:00|7528.84|7528.84|7519.77|7519.77|7533.07|7533.07|7513.05|7513.05|0
1583486100000|2020-03-06 09:15:00|7518.28|7518.28|7511.33|7511.33|7518.28|7518.28|7502.48|7502.48|0
1583486400000|2020-03-06 09:20:00|7511.46|7511.46|7481.54|7481.54|7513.7|7513.7|7481.54|7481.54|0
1583486700000|2020-03-06 09:25:00|7481.04|7481.04|7453.28|7453.28|7482.53|7482.53|7453.28|7453.28|0
1583487000000|2020-03-06 09:30:00|7451.78|7451.78|7438.56|7438.56|7452.79|7452.79|7437.11|7437.11|0
1583487300000|2020-03-06 09:35:00|7438.31|7438.31|7434.06|7434.06|7439.56|7439.56|7426.17|7426.17|0
1583487600000|2020-03-06 09:40:00|7431.08|7431.08|7450.81|7450.81|7450.81|7450.81|7424.69|7424.69|0
1583487900000|2020-03-06 09:45:00|7453.8|7453.8|7421.87|7421.87|7454.55|7454.55|7421.87|7421.87|0
1583488200000|2020-03-06 09:50:00|7418.89|7418.89|7395.47|7395.47|7421.87|7421.87|7395.47|7395.47|0
1583488500000|2020-03-06 09:55:00|7393.98|7393.98|7398.9|7398.9|7418.39|7418.39|7393.98|7393.98|0
1583488800000|2020-03-06 10:00:00|7395.91|7395.91|7378.39|7378.39|7400.89|7400.89|7378.39|7378.39|0
1583489100000|2020-03-06 10:05:00|7378.14|7378.14|7381.92|7381.92|7396.54|7396.54|7377.05|7377.05|0
1583489400000|2020-03-06 10:10:00|7381.39|7381.39|7383.17|7383.17|7389.48|7389.48|7375.42|7375.42|0
1583489700000|2020-03-06 10:15:00|7381.68|7381.68|7391.03|7391.03|7391.03|7391.03|7370.3|7370.3|0
1583490000000|2020-03-06 10:20:00|7389.54|7389.54|7386.94|7386.94|7390.54|7390.54|7374.21|7374.21|0
1583490300000|2020-03-06 10:25:00|7385.44|7385.44|7373.92|7373.92|7385.44|7385.44|7370.67|7370.67|0
1583490600000|2020-03-06 10:30:00|7375.41|7375.41|7368.35|7368.35|7378.55|7378.55|7368.35|7368.35|0
1583490900000|2020-03-06 10:35:00|7368.1|7368.1|7364.8|7364.8|7370.83|7370.83|7361.05|7361.05|0
1583491200000|2020-03-06 10:40:00|7367.78|7367.78|7361.35|7361.35|7369.78|7369.78|7359.61|7359.61|0
1583491500000|2020-03-06 10:45:00|7361.89|7361.89|7355.51|7355.51|7371.36|7371.36|7355.51|7355.51|0
1583491800000|2020-03-06 10:50:00|7355.26|7355.26|7374.87|7374.87|7376.25|7376.25|7352.85|7352.85|0
1583492100000|2020-03-06 10:55:00|7376.12|7376.12|7380.52|7380.52|7381.77|7381.77|7368.24|7368.24|0
1583492400000|2020-03-06 11:00:00|7377.54|7377.54|7403.5|7403.5|7403.75|7403.75|7372.58|7372.58|0
1583492700000|2020-03-06 11:05:00|7405.62|7405.62|7390.35|7390.35|7413.36|7413.36|7387.36|7387.36|0
1583493000000|2020-03-06 11:10:00|7390.1|7390.1|7380.87|7380.87|7395.6|7395.6|7376.39|7376.39|0
1583493300000|2020-03-06 11:15:00|7382.36|7382.36|7379.63|7379.63|7393.32|7393.32|7379.49|7379.49|0
1583493600000|2020-03-06 11:20:00|7381.12|7381.12|7375.09|7375.09|7385.99|7385.99|7372.12|7372.12|0
1583493900000|2020-03-06 11:25:00|7373.6|7373.6|7357.7|7357.7|7373.6|7373.6|7357.7|7357.7|0
1583494200000|2020-03-06 11:30:00|7360.68|7360.68|7361.65|7361.65|7366.13|7366.13|7357.17|7357.17|0
1583494500000|2020-03-06 11:35:00|7362.65|7362.65|7361.8|7361.8|7364.34|7364.34|7359.86|7359.86|0
1583494800000|2020-03-06 11:40:00|7361.55|7361.55|7343.1|7343.1|7361.55|7361.55|7341.86|7341.86|0
1583495100000|2020-03-06 11:45:00|7343.6|7343.6|7348.18|7348.18|7351.42|7351.42|7340.62|7340.62|0
1583495400000|2020-03-06 11:50:00|7347.43|7347.43|7345.69|7345.69|7354.16|7354.16|7345.13|7345.13|0
1583495700000|2020-03-06 11:55:00|7344.2|7344.2|7333.28|7333.28|7344.2|7344.2|7331.12|7331.12|0
1583496000000|2020-03-06 12:00:00|7343.72|7343.72|7340.7|7340.7|7343.72|7343.72|7334.98|7334.98|0
1583496300000|2020-03-06 12:05:00|7342.2|7342.2|7343.44|7343.44|7351.89|7351.89|7340.2|7340.2|0
1583496600000|2020-03-06 12:10:00|7343.19|7343.19|7347.27|7347.27|7349.32|7349.32|7335.04|7335.04|0
1583496900000|2020-03-06 12:15:00|7347.02|7347.02|7346.73|7346.73|7355.61|7355.61|7340.69|7340.69|0
1583497200000|2020-03-06 12:20:00|7347.67|7347.67|7340.14|7340.14|7347.92|7347.92|7340.14|7340.14|0
1583497500000|2020-03-06 12:25:00|7340.39|7340.39|7328.16|7328.16|7340.39|7340.39|7326.41|7326.41|0
1583497800000|2020-03-06 12:30:00|7329.65|7329.65|7340.05|7340.05|7353.51|7353.51|7329.15|7329.15|0
1583498100000|2020-03-06 12:35:00|7338.56|7338.56|7340.5|7340.5|7355.07|7355.07|7331.64|7331.64|0
1583498400000|2020-03-06 12:40:00|7340.25|7340.25|7328.83|7328.83|7341.6|7341.6|7327.09|7327.09|0
1583498700000|2020-03-06 12:45:00|7330.33|7330.33|7331.11|7331.11|7340.73|7340.73|7330.33|7330.33|0
1583499000000|2020-03-06 12:50:00|7331.86|7331.86|7322.76|7322.76|7331.86|7331.86|7319.41|7319.41|0
1583499300000|2020-03-06 12:55:00|7322.51|7322.51|7319.88|7319.88|7325|7325|7313.81|7313.81|0
1583499600000|2020-03-06 13:00:00|7320.28|7320.28|7309.13|7309.13|7327.93|7327.93|7309.13|7309.13|0
1583499900000|2020-03-06 13:05:00|7309.66|7309.66|7299.55|7299.55|7309.66|7309.66|7294.5|7294.5|0
1583500200000|2020-03-06 13:10:00|7298.06|7298.06|7284.2|7284.2|7301.04|7301.04|7281.67|7281.67|0
1583500500000|2020-03-06 13:15:00|7283.66|7283.66|7284.16|7284.16|7287.15|7287.15|7278.21|7278.21|0
1583500800000|2020-03-06 13:20:00|7284.43|7284.43|7273.03|7273.03|7286.73|7286.73|7271.77|7271.77|0
1583501100000|2020-03-06 13:25:00|7274.52|7274.52|7278.59|7278.59|7280.71|7280.71|7267.78|7267.78|0
1583501400000|2020-03-06 13:30:00|7277.1|7277.1|7276.2|7276.2|7293.41|7293.41|7271.32|7271.32|0
1583501700000|2020-03-06 13:35:00|7277.2|7277.2|7277.53|7277.53|7299.3|7299.3|7267.63|7267.63|0
1583502000000|2020-03-06 13:40:00|7276.04|7276.04|7264.21|7264.21|7276.04|7276.04|7249.81|7249.81|0
1583502300000|2020-03-06 13:45:00|7265.7|7265.7|7303.56|7303.56|7306.8|7306.8|7262.72|7262.72|0
1583502600000|2020-03-06 13:50:00|7304.06|7304.06|7320.53|7320.53|7322.02|7322.02|7299.23|7299.23|0
1583502900000|2020-03-06 13:55:00|7320.28|7320.28|7324.95|7324.95|7328.73|7328.73|7316.27|7316.27|0
1583503200000|2020-03-06 14:00:00|7324.81|7324.81|7326.26|7326.26|7335.48|7335.48|7317.08|7317.08|0
1583503500000|2020-03-06 14:05:00|7327.75|7327.75|7327.5|7327.5|7340.01|7340.01|7325.21|7325.21|0
1583503800000|2020-03-06 14:10:00|7324.52|7324.52|7322.24|7322.24|7332.83|7332.83|7322.24|7322.24|0
1583504100000|2020-03-06 14:15:00|7321.74|7321.74|7292.69|7292.69|7321.74|7321.74|7288.21|7288.21|0
1583504400000|2020-03-06 14:20:00|7292.19|7292.19|7277.53|7277.53|7292.19|7292.19|7277.53|7277.53|0
1583504700000|2020-03-06 14:25:00|7277.11|7277.11|7265.59|7265.59|7277.61|7277.61|7261.18|7261.18|0
1583505000000|2020-03-06 14:30:00|7268.58|7268.58|7264.24|7264.24|7303.98|7303.98|7258.28|7258.28|0
1583505300000|2020-03-06 14:35:00|7264.64|7264.64|7241.27|7241.27|7273.34|7273.34|7241.27|7241.27|0
1583505600000|2020-03-06 14:40:00|7242.76|7242.76|7258.57|7258.57|7260.2|7260.2|7237.17|7237.17|0
1583505900000|2020-03-06 14:45:00|7258.32|7258.32|7255.25|7255.25|7276.44|7276.44|7253.76|7253.76|0
1583506200000|2020-03-06 14:50:00|7256.74|7256.74|7275.47|7275.47|7278.63|7278.63|7256.74|7256.74|0
1583506500000|2020-03-06 14:55:00|7276.96|7276.96|7300.24|7300.24|7305.54|7305.54|7276.96|7276.96|0
1583506800000|2020-03-06 15:00:00|7300.74|7300.74|7293.24|7293.24|7306.74|7306.74|7291.64|7291.64|0
1583507100000|2020-03-06 15:05:00|7299.21|7299.21|7289.46|7289.46|7301.2|7301.2|7279.69|7279.69|0
1583507400000|2020-03-06 15:10:00|7287.97|7287.97|7280.12|7280.12|7294.37|7294.37|7271.31|7271.31|0
1583507700000|2020-03-06 15:15:00|7280.37|7280.37|7280.79|7280.79|7288.08|7288.08|7275.56|7275.56|0
1583508000000|2020-03-06 15:20:00|7279.3|7279.3|7288.71|7288.71|7288.71|7288.71|7273.69|7273.69|0
1583508300000|2020-03-06 15:25:00|7287.22|7287.22|7337.34|7337.34|7337.34|7337.34|7287.22|7287.22|0
1583508600000|2020-03-06 15:30:00|7335.85|7335.85|7332.32|7332.32|7356.69|7356.69|7328.84|7328.84|0
1583508900000|2020-03-06 15:35:00|7333.81|7333.81|7355.77|7355.77|7359|7359|7325.2|7325.2|0
1583509200000|2020-03-06 15:40:00|7352.79|7352.79|7363.64|7363.64|7377.3|7377.3|7350.2|7350.2|0
1583509500000|2020-03-06 15:45:00|7365.13|7365.13|7373.02|7373.02|7376|7376|7363.9|7363.9|0
1583509800000|2020-03-06 15:50:00|7373.45|7373.45|7375.08|7375.08|7378.16|7378.16|7369.86|7369.86|0
1583510100000|2020-03-06 15:55:00|7374.83|7374.83|7382.58|7382.58|7387.06|7387.06|7363.87|7363.87|0
1583510400000|2020-03-06 16:00:00|7382.72|7382.72|7363.46|7363.46|7386.33|7386.33|7359.3|7359.3|0
1583510700000|2020-03-06 16:05:00|7362.96|7362.96|7372.4|7372.4|7374.28|7374.28|7362.31|7362.31|0
1583511000000|2020-03-06 16:10:00|7369.42|7369.42|7361.48|7361.48|7372.09|7372.09|7354.37|7354.37|0
1583511300000|2020-03-06 16:15:00|7361.73|7361.73|7364.72|7364.72|7372.44|7372.44|7359.99|7359.99|0
1583511600000|2020-03-06 16:20:00|7364.22|7364.22|7369.1|7369.1|7371.95|7371.95|7357.89|7357.89|0
1583511900000|2020-03-06 16:25:00|7369.6|7369.6|7374.95|7374.95|7381.53|7381.53|7364.45|7364.45|0
1583741700000|2020-03-09 08:15:00|6927.57|6927.57|6933.27|6933.27|6944.43|6944.43|6915.64|6915.64|0
1583742000000|2020-03-09 08:20:00|6936.02|6936.02|6942.5|6942.5|6947.01|6947.01|6929.86|6929.86|0
1583742300000|2020-03-09 08:25:00|6939.52|6939.52|6957.49|6957.49|6957.49|6957.49|6927.4|6927.4|0
1583742600000|2020-03-09 08:30:00|6955.99|6955.99|6949.84|6949.84|6963.23|6963.23|6944.86|6944.86|0
1583742900000|2020-03-09 08:35:00|6948.35|6948.35|6999.73|6999.73|6999.73|6999.73|6944.08|6944.08|0
1583743200000|2020-03-09 08:40:00|6998.24|6998.24|7019.02|7019.02|7020.26|7020.26|6980.24|6980.24|0
1583743500000|2020-03-09 08:45:00|7019.44|7019.44|7012.55|7012.55|7034.77|7034.77|7002.46|7002.46|0
1583743800000|2020-03-09 08:50:00|7015.53|7015.53|7013.77|7013.77|7040.03|7040.03|7009.56|7009.56|0
1583744100000|2020-03-09 08:55:00|7015.26|7015.26|6995.98|6995.98|7029.65|7029.65|6988.79|6988.79|0
1583744400000|2020-03-09 09:00:00|6996.73|6996.73|7016.68|7016.68|7027.3|7027.3|6987.23|6987.23|0
1583744700000|2020-03-09 09:05:00|7013.7|7013.7|7021.76|7021.76|7031.41|7031.41|6998.54|6998.54|0
1583745000000|2020-03-09 09:10:00|7023.75|7023.75|7051.24|7051.24|7056.21|7056.21|7014.84|7014.84|0
1583745300000|2020-03-09 09:15:00|7051.99|7051.99|7052.8|7052.8|7065.2|7065.2|7040.73|7040.73|0
1583745600000|2020-03-09 09:20:00|7053.2|7053.2|7092.03|7092.03|7093.52|7093.52|7049.97|7049.97|0
1583745900000|2020-03-09 09:25:00|7093.52|7093.52|7085.92|7085.92|7121.31|7121.31|7076.39|7076.39|0
1583746200000|2020-03-09 09:30:00|7085.67|7085.67|7037.25|7037.25|7088.66|7088.66|7035.37|7035.37|0
1583746500000|2020-03-09 09:35:00|7041.72|7041.72|7056.13|7056.13|7056.13|7056.13|7031.72|7031.72|0
1583746800000|2020-03-09 09:40:00|7054.63|7054.63|7048.66|7048.66|7054.63|7054.63|7029.45|7029.45|0
1583747100000|2020-03-09 09:45:00|7044.43|7044.43|7031.41|7031.41|7056.79|7056.79|7029.8|7029.8|0
1583747400000|2020-03-09 09:50:00|7037.38|7037.38|7012.43|7012.43|7044.34|7044.34|7012.43|7012.43|0
1583747700000|2020-03-09 09:55:00|7010.94|7010.94|7009.37|7009.37|7015.16|7015.16|7002.37|7002.37|0
1583748000000|2020-03-09 10:00:00|7010.86|7010.86|6994.58|6994.58|7013.75|7013.75|6994.58|6994.58|0
1583748300000|2020-03-09 10:05:00|6994.33|6994.33|6985.31|6985.31|6996.48|6996.48|6985.31|6985.31|0
1583748600000|2020-03-09 10:10:00|6983.82|6983.82|6993.94|6993.94|7002.69|7002.69|6983.02|6983.02|0
1583748900000|2020-03-09 10:15:00|6995.43|6995.43|6994.95|6994.95|7001.43|7001.43|6989.22|6989.22|0
1583749200000|2020-03-09 10:20:00|6996.44|6996.44|7019.13|7019.13|7019.13|7019.13|6995.91|6995.91|0
1583749500000|2020-03-09 10:25:00|7022.11|7022.11|7053.22|7053.22|7055.21|7055.21|7018.59|7018.59|0
1583749800000|2020-03-09 10:30:00|7052.68|7052.68|7044.59|7044.59|7055.67|7055.67|7037.13|7037.13|0
1583750100000|2020-03-09 10:35:00|7046.08|7046.08|7024.35|7024.35|7052.26|7052.26|7024.25|7024.25|0
1583750400000|2020-03-09 10:40:00|7022.85|7022.85|7027.31|7027.31|7030.04|7030.04|7015.22|7015.22|0
1583750700000|2020-03-09 10:45:00|7028.8|7028.8|7020.96|7020.96|7030.54|7030.54|7020.96|7020.96|0
1583751000000|2020-03-09 10:50:00|7019.46|7019.46|7030.3|7030.3|7030.3|7030.3|7011.62|7011.62|0
1583751300000|2020-03-09 10:55:00|7027.32|7027.32|7064.49|7064.49|7065.98|7065.98|7022.92|7022.92|0
1583751600000|2020-03-09 11:00:00|7062.01|7062.01|7052.41|7052.41|7063.83|7063.83|7052.41|7052.41|0
1583751900000|2020-03-09 11:05:00|7052.28|7052.28|7053.82|7053.82|7061.59|7061.59|7051.78|7051.78|0
1583752200000|2020-03-09 11:10:00|7052.33|7052.33|7049.84|7049.84|7055.49|7055.49|7043.95|7043.95|0
1583752500000|2020-03-09 11:15:00|7050.09|7050.09|7063.87|7063.87|7070.52|7070.52|7045.37|7045.37|0
1583752800000|2020-03-09 11:20:00|7062.38|7062.38|7054.08|7054.08|7062.38|7062.38|7054.05|7054.05|0
1583753100000|2020-03-09 11:25:00|7054.33|7054.33|7038|7038|7055.57|7055.57|7036.25|7036.25|0
1583753400000|2020-03-09 11:30:00|7039.49|7039.49|7032.59|7032.59|7052.12|7052.12|7031|7031|0
1583753700000|2020-03-09 11:35:00|7032.72|7032.72|7024.37|7024.37|7033.67|7033.67|7019.71|7019.71|0
1583754000000|2020-03-09 11:40:00|7024.62|7024.62|7022.36|7022.36|7031.02|7031.02|7017.14|7017.14|0
1583754300000|2020-03-09 11:45:00|7022.09|7022.09|7030.09|7030.09|7033.57|7033.57|7018.69|7018.69|0
1583754600000|2020-03-09 11:50:00|7028.6|7028.6|7028.18|7028.18|7030.36|7030.36|7023.7|7023.7|0
1583754900000|2020-03-09 11:55:00|7027.65|7027.65|7007.84|7007.84|7027.65|7027.65|7001.24|7001.24|0
1583755200000|2020-03-09 12:00:00|7005.59|7005.59|7013.34|7013.34|7024.98|7024.98|7001.12|7001.12|0
1583755500000|2020-03-09 12:05:00|7011.85|7011.85|6996.23|6996.23|7011.85|7011.85|6992.31|6992.31|0
1583755800000|2020-03-09 12:10:00|6993.24|6993.24|6986.13|6986.13|6993.73|6993.73|6984.39|6984.39|0
1583756100000|2020-03-09 12:15:00|6992.1|6992.1|6981.72|6981.72|6997.33|6997.33|6981.72|6981.72|0
1583756400000|2020-03-09 12:20:00|6981.47|6981.47|6969.36|6969.36|6986.71|6986.71|6967.62|6967.62|0
1583756700000|2020-03-09 12:25:00|6969.5|6969.5|6968.48|6968.48|6970.14|6970.14|6960.92|6960.92|0
1583757000000|2020-03-09 12:30:00|6969.97|6969.97|6961.72|6961.72|6972.9|6972.9|6960.97|6960.97|0
1583757300000|2020-03-09 12:35:00|6963.21|6963.21|6952.62|6952.62|6964.71|6964.71|6951.14|6951.14|0
1583757600000|2020-03-09 12:40:00|6955.6|6955.6|6957.02|6957.02|6965.99|6965.99|6954.55|6954.55|0
1583757900000|2020-03-09 12:45:00|6955.53|6955.53|6983.79|6983.79|6984.54|6984.54|6955.53|6955.53|0
1583758200000|2020-03-09 12:50:00|6984.21|6984.21|6988.95|6988.95|6993.1|6993.1|6984.21|6984.21|0
1583758500000|2020-03-09 12:55:00|6988.45|6988.45|6980.14|6980.14|6995.66|6995.66|6980.14|6980.14|0
1583758800000|2020-03-09 13:00:00|6977.15|6977.15|6925.35|6925.35|6977.15|6977.15|6921.7|6921.7|0
1583759100000|2020-03-09 13:05:00|6923.86|6923.86|6936.92|6936.92|6942.27|6942.27|6913.78|6913.78|0
1583759400000|2020-03-09 13:10:00|6936.66|6936.66|6910.83|6910.83|6936.66|6936.66|6910.83|6910.83|0
1583759700000|2020-03-09 13:15:00|6910.7|6910.7|6908.03|6908.03|6920.54|6920.54|6900.57|6900.57|0
1583760000000|2020-03-09 13:20:00|6907.53|6907.53|6890.81|6890.81|6907.53|6907.53|6890.81|6890.81|0
1583760300000|2020-03-09 13:25:00|6892.31|6892.31|6889.39|6889.39|6898.54|6898.54|6886.39|6886.39|0
1583760600000|2020-03-09 13:30:00|6886.41|6886.41|6884.08|6884.08|6907.44|6907.44|6884.08|6884.08|0
1583760900000|2020-03-09 13:35:00|6882.59|6882.59|6857.22|6857.22|6884.08|6884.08|6855.73|6855.73|0
1583761200000|2020-03-09 13:40:00|6855.73|6855.73|6859.64|6859.64|6870.53|6870.53|6852.88|6852.88|0
1583761500000|2020-03-09 13:45:00|6861.13|6861.13|6857.86|6857.86|6875.61|6875.61|6848.48|6848.48|0
1583761800000|2020-03-09 13:50:00|6857.73|6857.73|6911.73|6911.73|6911.73|6911.73|6854.11|6854.11|0
1583762100000|2020-03-09 13:55:00|6910.23|6910.23|6923.24|6923.24|6946.49|6946.49|6909.39|6909.39|0
1583762400000|2020-03-09 14:00:00|6926.23|6926.23|6921.91|6921.91|6948.9|6948.9|6917.55|6917.55|0
1583762700000|2020-03-09 14:05:00|6923.9|6923.9|6982.13|6982.13|6982.39|6982.39|6918.43|6918.43|0
1583763000000|2020-03-09 14:10:00|6980.64|6980.64|6984.88|6984.88|6985.31|6985.31|6964.87|6964.87|0
1583763300000|2020-03-09 14:15:00|6985.63|6985.63|6983.21|6983.21|6997.61|6997.61|6976.31|6976.31|0
1583763600000|2020-03-09 14:20:00|6980.23|6980.23|6935.96|6935.96|6981.22|6981.22|6933.97|6933.97|0
1583763900000|2020-03-09 14:25:00|6937.46|6937.46|6958.84|6958.84|6973.06|6973.06|6930.54|6930.54|0
1583764200000|2020-03-09 14:30:00|6958.98|6958.98|6963.41|6963.41|6973.23|6973.23|6946.3|6946.3|0
1583764500000|2020-03-09 14:35:00|6964.9|6964.9|6977.32|6977.32|6978.81|6978.81|6941.35|6941.35|0
1583764800000|2020-03-09 14:40:00|6975.83|6975.83|6954.88|6954.88|6977.32|6977.32|6952.65|6952.65|0
1583765100000|2020-03-09 14:45:00|6954.03|6954.03|6955.33|6955.33|6968.21|6968.21|6949.24|6949.24|0
1583765400000|2020-03-09 14:50:00|6956.82|6956.82|6942.41|6942.41|6959.8|6959.8|6938.4|6938.4|0
1583765700000|2020-03-09 14:55:00|6939.43|6939.43|6915.61|6915.61|6940.42|6940.42|6912.43|6912.43|0
1583766000000|2020-03-09 15:00:00|6915.87|6915.87|6922.32|6922.32|6934.62|6934.62|6906.33|6906.33|0
1583766300000|2020-03-09 15:05:00|6920.83|6920.83|6911.47|6911.47|6923.31|6923.31|6903.59|6903.59|0
1583766600000|2020-03-09 15:10:00|6913.47|6913.47|6954.76|6954.76|6954.76|6954.76|6912.71|6912.71|0
1583766900000|2020-03-09 15:15:00|6950.53|6950.53|6970.81|6970.81|6973.79|6973.79|6949.54|6949.54|0
1583767200000|2020-03-09 15:20:00|6969.31|6969.31|6991.25|6991.25|6992.74|6992.74|6968.08|6968.08|0
1583767500000|2020-03-09 15:25:00|6989.76|6989.76|6972.49|6972.49|6990.26|6990.26|6963.36|6963.36|0
1583767800000|2020-03-09 15:30:00|6971|6971|6979.26|6979.26|6980.76|6980.76|6957.39|6957.39|0
1583768100000|2020-03-09 15:35:00|6980.76|6980.76|7001.72|7001.72|7003.22|7003.22|6978.48|6978.48|0
1583768400000|2020-03-09 15:40:00|7001.97|7001.97|7002.32|7002.32|7003.89|7003.89|6990.76|6990.76|0
1583768700000|2020-03-09 15:45:00|7003.81|7003.81|7010.65|7010.65|7013.91|7013.91|7001.94|7001.94|0
1583769000000|2020-03-09 15:50:00|7009.16|7009.16|7003.42|7003.42|7018.43|7018.43|6999.85|6999.85|0
1583769300000|2020-03-09 15:55:00|7004.27|7004.27|7002.01|7002.01|7006.42|7006.42|6996.45|6996.45|0
1583769600000|2020-03-09 16:00:00|7001.59|7001.59|7000.18|7000.18|7004.3|7004.3|6991.47|6991.47|0
1583769900000|2020-03-09 16:05:00|7000.58|7000.58|7032.06|7032.06|7034.05|7034.05|7000.58|7000.58|0
1583770200000|2020-03-09 16:10:00|7031.56|7031.56|7017.32|7017.32|7038.51|7038.51|7017.32|7017.32|0
1583770500000|2020-03-09 16:15:00|7018.25|7018.25|7006.76|7006.76|7027.01|7027.01|7002.01|7002.01|0
1583770800000|2020-03-09 16:20:00|7005.27|7005.27|7000.18|7000.18|7014.14|7014.14|7000.18|7000.18|0
1583771100000|2020-03-09 16:25:00|6998.69|6998.69|6982.02|6982.02|6999.09|6999.09|6982.02|6982.02|0
1583828100000|2020-03-10 08:15:00|6950.03|6950.03|6978.89|6978.89|6978.89|6978.89|6937.67|6937.67|0
1583828400000|2020-03-10 08:20:00|6972.93|6972.93|6976.54|6976.54|6976.54|6976.54|6947.06|6947.06|0
1583828700000|2020-03-10 08:25:00|6977.54|6977.54|6972.23|6972.23|6985.94|6985.94|6964.37|6964.37|0
1583829000000|2020-03-10 08:30:00|6969.24|6969.24|6970.92|6970.92|6977.68|6977.68|6963.81|6963.81|0
1583829300000|2020-03-10 08:35:00|6971.67|6971.67|6955.66|6955.66|6971.67|6971.67|6942.16|6942.16|0
1583829600000|2020-03-10 08:40:00|6954.17|6954.17|6967.88|6967.88|6977.93|6977.93|6952.68|6952.68|0
1583829900000|2020-03-10 08:45:00|6965.89|6965.89|6977.92|6977.92|6979.42|6979.42|6962.91|6962.91|0
1583830200000|2020-03-10 08:50:00|6976.43|6976.43|7001.43|7001.43|7017.56|7017.56|6968.54|6968.54|0
1583830500000|2020-03-10 08:55:00|6998.45|6998.45|7015.66|7015.66|7015.66|7015.66|6997.45|6997.45|0
1583830800000|2020-03-10 09:00:00|7018.64|7018.64|7027.18|7027.18|7027.57|7027.57|7011.71|7011.71|0
1583831100000|2020-03-10 09:05:00|7026.18|7026.18|7020.9|7020.9|7029.48|7029.48|7008.26|7008.26|0
1583831400000|2020-03-10 09:10:00|7022.39|7022.39|6994|6994|7024.15|7024.15|6992.24|6992.24|0
1583831700000|2020-03-10 09:15:00|6993.47|6993.47|7010.15|7010.15|7014.38|7014.38|6993.47|6993.47|0
1583832000000|2020-03-10 09:20:00|7010.69|7010.69|6987.53|6987.53|7013.67|7013.67|6983.06|6983.06|0
1583832300000|2020-03-10 09:25:00|6989.03|6989.03|6969.91|6969.91|6989.98|6989.98|6968.42|6968.42|0
1583832600000|2020-03-10 09:30:00|6970.05|6970.05|6970.35|6970.35|6979.29|6979.29|6968.58|6968.58|0
1583832900000|2020-03-10 09:35:00|6976.31|6976.31|6987.19|6987.19|6991.16|6991.16|6973.33|6973.33|0
1583833200000|2020-03-10 09:40:00|6987.69|6987.69|7016.91|7016.91|7019.34|7019.34|6987.69|6987.69|0
1583833500000|2020-03-10 09:45:00|7015.42|7015.42|7022.33|7022.33|7025.31|7025.31|7008.39|7008.39|0
1583833800000|2020-03-10 09:50:00|7023.82|7023.82|7018.11|7018.11|7026.37|7026.37|7017.58|7017.58|0
1583834100000|2020-03-10 09:55:00|7018.78|7018.78|7010.84|7010.84|7028.12|7028.12|7007.85|7007.85|0
1583834400000|2020-03-10 10:00:00|7010.34|7010.34|7021.07|7021.07|7022.32|7022.32|7004.48|7004.48|0
1583834700000|2020-03-10 10:05:00|7018.08|7018.08|7051.13|7051.13|7053.87|7053.87|7018.08|7018.08|0
1583835000000|2020-03-10 10:10:00|7052.62|7052.62|7054.79|7054.79|7060.77|7060.77|7050.44|7050.44|0
1583835300000|2020-03-10 10:15:00|7051.81|7051.81|7040.33|7040.33|7053.79|7053.79|7030.17|7030.17|0
1583835600000|2020-03-10 10:20:00|7040.86|7040.86|7022.45|7022.45|7040.86|7040.86|7022.45|7022.45|0
1583835900000|2020-03-10 10:25:00|7025.44|7025.44|7028.6|7028.6|7034.03|7034.03|7023.78|7023.78|0
1583836200000|2020-03-10 10:30:00|7028.47|7028.47|7024.44|7024.44|7038.89|7038.89|7022.95|7022.95|0
1583836500000|2020-03-10 10:35:00|7024.97|7024.97|7033.55|7033.55|7033.55|7033.55|7023.48|7023.48|0
1583836800000|2020-03-10 10:40:00|7034.21|7034.21|7047.84|7047.84|7047.84|7047.84|7032.72|7032.72|0
1583837100000|2020-03-10 10:45:00|7048.34|7048.34|7079.17|7079.17|7083.65|7083.65|7047.84|7047.84|0
1583837400000|2020-03-10 10:50:00|7080.67|7080.67|7080.3|7080.3|7085.67|7085.67|7073.53|7073.53|0
1583837700000|2020-03-10 10:55:00|7080.55|7080.55|7084.89|7084.89|7088.14|7088.14|7079.19|7079.19|0
1583838000000|2020-03-10 11:00:00|7081.9|7081.9|7069.43|7069.43|7083.4|7083.4|7067.93|7067.93|0
1583838300000|2020-03-10 11:05:00|7068.68|7068.68|7079.35|7079.35|7080.84|7080.84|7062.34|7062.34|0
1583838600000|2020-03-10 11:10:00|7079.22|7079.22|7086.23|7086.23|7087.72|7087.72|7076.79|7076.79|0
1583838900000|2020-03-10 11:15:00|7084.74|7084.74|7077.31|7077.31|7084.74|7084.74|7072.57|7072.57|0
1583839200000|2020-03-10 11:20:00|7076.03|7076.03|7070.56|7070.56|7079.51|7079.51|7069.03|7069.03|0
1583839500000|2020-03-10 11:25:00|7072.05|7072.05|7054.58|7054.58|7072.33|7072.33|7054.58|7054.58|0
1583839800000|2020-03-10 11:30:00|7056.07|7056.07|7065.29|7065.29|7077.22|7077.22|7056.07|7056.07|0
1583840100000|2020-03-10 11:35:00|7064.04|7064.04|7087.18|7087.18|7087.18|7087.18|7061.06|7061.06|0
1583840400000|2020-03-10 11:40:00|7087.93|7087.93|7073.53|7073.53|7091.66|7091.66|7072|7072|0
1583840700000|2020-03-10 11:45:00|7070.55|7070.55|7066.68|7066.68|7070.55|7070.55|7054.8|7054.8|0
1583841000000|2020-03-10 11:50:00|7069.66|7069.66|7060.08|7060.08|7069.66|7069.66|7060.06|7060.06|0
1583841300000|2020-03-10 11:55:00|7058.59|7058.59|7033.97|7033.97|7059.67|7059.67|7033.97|7033.97|0
1583841600000|2020-03-10 12:00:00|7032.47|7032.47|7046.18|7046.18|7046.18|7046.18|7028.09|7028.09|0
1583841900000|2020-03-10 12:05:00|7044.69|7044.69|7032.43|7032.43|7047.17|7047.17|7031.43|7031.43|0
1583842200000|2020-03-10 12:10:00|7032.85|7032.85|7033.98|7033.98|7035.47|7035.47|7025.89|7025.89|0
1583842500000|2020-03-10 12:15:00|7036.96|7036.96|7020.5|7020.5|7038.46|7038.46|7020.5|7020.5|0
1583842800000|2020-03-10 12:20:00|7019.01|7019.01|7002.23|7002.23|7019.01|7019.01|7002.23|7002.23|0
1583843100000|2020-03-10 12:25:00|7005.22|7005.22|6979.51|6979.51|7005.22|7005.22|6979.51|6979.51|0
1583843400000|2020-03-10 12:30:00|6978.02|6978.02|6980.86|6980.86|6992.1|6992.1|6978.02|6978.02|0
1583843700000|2020-03-10 12:35:00|6979.37|6979.37|6986.56|6986.56|6992.79|6992.79|6978.52|6978.52|0
1583844000000|2020-03-10 12:40:00|6987.31|6987.31|6957.91|6957.91|6987.31|6987.31|6953.44|6953.44|0
1583844300000|2020-03-10 12:45:00|6960.9|6960.9|6959.32|6959.32|6963.79|6963.79|6952.1|6952.1|0
1583844600000|2020-03-10 12:50:00|6959.45|6959.45|6967.76|6967.76|7003.46|7003.46|6957.55|6957.55|0
1583844900000|2020-03-10 12:55:00|6969.25|6969.25|6945.62|6945.62|6972.02|6972.02|6945.14|6945.14|0
1583845200000|2020-03-10 13:00:00|6945.22|6945.22|6954.45|6954.45|6960.49|6960.49|6941.28|6941.28|0
1583845500000|2020-03-10 13:05:00|6957.43|6957.43|6939.62|6939.62|6961.54|6961.54|6936.64|6936.64|0
1583845800000|2020-03-10 13:10:00|6940.42|6940.42|6939.52|6939.52|6943.53|6943.53|6935.96|6935.96|0
1583846100000|2020-03-10 13:15:00|6938.27|6938.27|6936.79|6936.79|6947.72|6947.72|6932.05|6932.05|0
1583846400000|2020-03-10 13:20:00|6937.35|6937.35|6930.55|6930.55|6942.1|6942.1|6930.55|6930.55|0
1583846700000|2020-03-10 13:25:00|6929.35|6929.35|6926.78|6926.78|6935.09|6935.09|6920.76|6920.76|0
1583847000000|2020-03-10 13:30:00|6928.28|6928.28|6941.84|6941.84|6941.84|6941.84|6909.52|6909.52|0
1583847300000|2020-03-10 13:35:00|6940.84|6940.84|6938.36|6938.36|6940.84|6940.84|6915.63|6915.63|0
1583847600000|2020-03-10 13:40:00|6941.34|6941.34|6947.12|6947.12|6951.89|6951.89|6936.17|6936.17|0
1583847900000|2020-03-10 13:45:00|6945.63|6945.63|6946.59|6946.59|6954.7|6954.7|6933.09|6933.09|0
1583848200000|2020-03-10 13:50:00|6946.84|6946.84|6924.71|6924.71|6946.84|6946.84|6921.73|6921.73|0
1583848500000|2020-03-10 13:55:00|6926.2|6926.2|6916.54|6916.54|6933.72|6933.72|6911.15|6911.15|0
1583848800000|2020-03-10 14:00:00|6919.52|6919.52|6945.24|6945.24|6945.24|6945.24|6912.36|6912.36|0
1583849100000|2020-03-10 14:05:00|6944.49|6944.49|6957.4|6957.4|6960.39|6960.39|6943.53|6943.53|0
1583849400000|2020-03-10 14:10:00|6955.91|6955.91|6965.89|6965.89|6968.87|6968.87|6954.78|6954.78|0
1583849700000|2020-03-10 14:15:00|6967.38|6967.38|6955.11|6955.11|6968.87|6968.87|6947.99|6947.99|0
1583850000000|2020-03-10 14:20:00|6955.61|6955.61|6946.21|6946.21|6970|6970|6946.21|6946.21|0
1583850300000|2020-03-10 14:25:00|6946.71|6946.71|6948.14|6948.14|6948.15|6948.15|6934.64|6934.64|0
1583850600000|2020-03-10 14:30:00|6951.12|6951.12|6923.99|6923.99|6951.12|6951.12|6922.25|6922.25|0
1583850900000|2020-03-10 14:35:00|6922.99|6922.99|6910.01|6910.01|6926.9|6926.9|6908.64|6908.64|0
1583851200000|2020-03-10 14:40:00|6911.5|6911.5|6901.31|6901.31|6911.5|6911.5|6890.3|6890.3|0
1583851500000|2020-03-10 14:45:00|6898.33|6898.33|6888.01|6888.01|6909.58|6909.58|6886.52|6886.52|0
1583851800000|2020-03-10 14:50:00|6887.76|6887.76|6846.23|6846.23|6894.65|6894.65|6846.23|6846.23|0
1583852100000|2020-03-10 14:55:00|6847.72|6847.72|6859.67|6859.67|6877.29|6877.29|6847.72|6847.72|0
1583852400000|2020-03-10 15:00:00|6858.18|6858.18|6867.65|6867.65|6872.3|6872.3|6847.35|6847.35|0
1583852700000|2020-03-10 15:05:00|6866.16|6866.16|6891.16|6891.16|6891.16|6891.16|6865.47|6865.47|0
1583853000000|2020-03-10 15:10:00|6890.66|6890.66|6884.46|6884.46|6890.66|6890.66|6878.2|6878.2|0
1583853300000|2020-03-10 15:15:00|6879.98|6879.98|6861.64|6861.64|6888.68|6888.68|6861.64|6861.64|0
1583853600000|2020-03-10 15:20:00|6867.61|6867.61|6848.77|6848.77|6872.08|6872.08|6848.77|6848.77|0
1583853900000|2020-03-10 15:25:00|6851.75|6851.75|6827.12|6827.12|6851.75|6851.75|6827.12|6827.12|0
1583854200000|2020-03-10 15:30:00|6828.61|6828.61|6817.62|6817.62|6843.02|6843.02|6816.13|6816.13|0
1583854500000|2020-03-10 15:35:00|6816.87|6816.87|6820.38|6820.38|6827.1|6827.1|6810.31|6810.31|0
1583854800000|2020-03-10 15:40:00|6819.98|6819.98|6848.62|6848.62|6849.61|6849.61|6797.32|6797.32|0
1583855100000|2020-03-10 15:45:00|6847.87|6847.87|6861.39|6861.39|6879.11|6879.11|6841.4|6841.4|0
1583855400000|2020-03-10 15:50:00|6862.88|6862.88|6833.78|6833.78|6866.79|6866.79|6819.75|6819.75|0
1583855700000|2020-03-10 15:55:00|6833.36|6833.36|6841.48|6841.48|6857.68|6857.68|6814.24|6814.24|0
1583856000000|2020-03-10 16:00:00|6842.48|6842.48|6859.64|6859.64|6883.77|6883.77|6842.48|6842.48|0
1583856300000|2020-03-10 16:05:00|6861.13|6861.13|6863.5|6863.5|6878.04|6878.04|6856.56|6856.56|0
1583856600000|2020-03-10 16:10:00|6867.97|6867.97|6888.96|6888.96|6894.26|6894.26|6859.88|6859.88|0
1583856900000|2020-03-10 16:15:00|6890.46|6890.46|6895.05|6895.05|6904.57|6904.57|6883.88|6883.88|0
1583857200000|2020-03-10 16:20:00|6895.3|6895.3|6861.56|6861.56|6895.3|6895.3|6851.16|6851.16|0
1583857500000|2020-03-10 16:25:00|6858.58|6858.58|6835.89|6835.89|6859.68|6859.68|6833|6833|0
1583914500000|2020-03-11 08:15:00|6871.88|6871.88|6849.24|6849.24|6877.85|6877.85|6844.04|6844.04|0
1583914800000|2020-03-11 08:20:00|6850.73|6850.73|6810.29|6810.29|6853.71|6853.71|6808.8|6808.8|0
1583915100000|2020-03-11 08:25:00|6808.8|6808.8|6778.03|6778.03|6808.8|6808.8|6778.03|6778.03|0
1583915400000|2020-03-11 08:30:00|6774.79|6774.79|6805.89|6805.89|6823.39|6823.39|6759.85|6759.85|0
1583915700000|2020-03-11 08:35:00|6802.91|6802.91|6802.5|6802.5|6811.1|6811.1|6784.03|6784.03|0
1583916000000|2020-03-11 08:40:00|6801.57|6801.57|6835.78|6835.78|6835.78|6835.78|6798.16|6798.16|0
1583916300000|2020-03-11 08:45:00|6836.63|6836.63|6844.38|6844.38|6848.61|6848.61|6832.55|6832.55|0
1583916600000|2020-03-11 08:50:00|6844.25|6844.25|6818.05|6818.05|6844.25|6844.25|6816.06|6816.06|0
1583916900000|2020-03-11 08:55:00|6816.56|6816.56|6827.87|6827.87|6862.24|6862.24|6816.56|6816.56|0
1583917200000|2020-03-11 09:00:00|6824.89|6824.89|6829.79|6829.79|6830.04|6830.04|6811.18|6811.18|0
1583917500000|2020-03-11 09:05:00|6828.3|6828.3|6834.64|6834.64|6834.64|6834.64|6821.87|6821.87|0
1583917800000|2020-03-11 09:10:00|6837.63|6837.63|6839.1|6839.1|6856.37|6856.37|6831.49|6831.49|0
1583918100000|2020-03-11 09:15:00|6837.35|6837.35|6825.41|6825.41|6837.35|6837.35|6815.21|6815.21|0
1583918400000|2020-03-11 09:20:00|6826.16|6826.16|6815.8|6815.8|6837.41|6837.41|6811.82|6811.82|0
1583918700000|2020-03-11 09:25:00|6816.05|6816.05|6828.5|6828.5|6829|6829|6810.56|6810.56|0
1583919000000|2020-03-11 09:30:00|6828|6828|6809.79|6809.79|6832.47|6832.47|6809.79|6809.79|0
1583919300000|2020-03-11 09:35:00|6803.82|6803.82|6782.35|6782.35|6803.82|6803.82|6779.04|6779.04|0
1583919600000|2020-03-11 09:40:00|6780.85|6780.85|6777.89|6777.89|6782.88|6782.88|6771.25|6771.25|0
1583919900000|2020-03-11 09:45:00|6777.64|6777.64|6790.89|6790.89|6797.41|6797.41|6774.91|6774.91|0
1583920200000|2020-03-11 09:50:00|6792.39|6792.39|6816.99|6816.99|6816.99|6816.99|6791.19|6791.19|0
1583920500000|2020-03-11 09:55:00|6819.97|6819.97|6840.45|6840.45|6840.45|6840.45|6816.25|6816.25|0
1583920800000|2020-03-11 10:00:00|6841.7|6841.7|6832.24|6832.24|6845.08|6845.08|6825.87|6825.87|0
1583921100000|2020-03-11 10:05:00|6833.73|6833.73|6826.05|6826.05|6833.73|6833.73|6826.05|6826.05|0
1583921400000|2020-03-11 10:10:00|6822.82|6822.82|6828.13|6828.13|6828.13|6828.13|6820.84|6820.84|0
1583921700000|2020-03-11 10:15:00|6829.13|6829.13|6836.36|6836.36|6840.34|6840.34|6827.37|6827.37|0
1583922000000|2020-03-11 10:20:00|6834.86|6834.86|6828.91|6828.91|6838.25|6838.25|6824.93|6824.93|0
1583922300000|2020-03-11 10:25:00|6825.93|6825.93|6791.99|6791.99|6825.93|6825.93|6790.5|6790.5|0
1583922600000|2020-03-11 10:30:00|6796.46|6796.46|6820.99|6820.99|6828.54|6828.54|6794.57|6794.57|0
1583922900000|2020-03-11 10:35:00|6820.74|6820.74|6803.8|6803.8|6822.73|6822.73|6803.8|6803.8|0
1583923200000|2020-03-11 10:40:00|6804.23|6804.23|6819.8|6819.8|6820.35|6820.35|6804.23|6804.23|0
1583923500000|2020-03-11 10:45:00|6818.8|6818.8|6846.55|6846.55|6849.84|6849.84|6818.8|6818.8|0
1583923800000|2020-03-11 10:50:00|6845.05|6845.05|6849.79|6849.79|6855.73|6855.73|6837.39|6837.39|0
1583924100000|2020-03-11 10:55:00|6848.79|6848.79|6838.74|6838.74|6848.79|6848.79|6838.74|6838.74|0
1583924400000|2020-03-11 11:00:00|6843.21|6843.21|6832.45|6832.45|6843.21|6843.21|6830.43|6830.43|0
1583924700000|2020-03-11 11:05:00|6832.95|6832.95|6812.24|6812.24|6833.38|6833.38|6808.99|6808.99|0
1583925000000|2020-03-11 11:10:00|6811.82|6811.82|6804.33|6804.33|6813.83|6813.83|6801.97|6801.97|0
1583925300000|2020-03-11 11:15:00|6804.83|6804.83|6822.91|6822.91|6827.63|6827.63|6804.4|6804.4|0
1583925600000|2020-03-11 11:20:00|6821.16|6821.16|6830.15|6830.15|6838.86|6838.86|6821.16|6821.16|0
1583925900000|2020-03-11 11:25:00|6831.64|6831.64|6836.99|6836.99|6839.36|6839.36|6827.97|6827.97|0
1583926200000|2020-03-11 11:30:00|6835.5|6835.5|6833.16|6833.16|6843.73|6843.73|6828.53|6828.53|0
1583926500000|2020-03-11 11:35:00|6832.66|6832.66|6808.8|6808.8|6832.66|6832.66|6807.31|6807.31|0
1583926800000|2020-03-11 11:40:00|6807.31|6807.31|6794.39|6794.39|6809.34|6809.34|6792.9|6792.9|0
1583927100000|2020-03-11 11:45:00|6792.9|6792.9|6796.57|6796.57|6796.57|6796.57|6785.96|6785.96|0
1583927400000|2020-03-11 11:50:00|6795.08|6795.08|6807.73|6807.73|6809.22|6809.22|6794.95|6794.95|0
1583927700000|2020-03-11 11:55:00|6807.98|6807.98|6818.27|6818.27|6820.69|6820.69|6807.15|6807.15|0
1583928000000|2020-03-11 12:00:00|6825.73|6825.73|6818.36|6818.36|6825.73|6825.73|6810.82|6810.82|0
1583928300000|2020-03-11 12:05:00|6816.87|6816.87|6799.15|6799.15|6816.87|6816.87|6798.35|6798.35|0
1583928600000|2020-03-11 12:10:00|6798.75|6798.75|6793.39|6793.39|6798.75|6798.75|6788.58|6788.58|0
1583928900000|2020-03-11 12:15:00|6793.66|6793.66|6788.02|6788.02|6804.97|6804.97|6782.05|6782.05|0
1583929200000|2020-03-11 12:20:00|6791.66|6791.66|6791.14|6791.14|6813.8|6813.8|6785.82|6785.82|0
1583929500000|2020-03-11 12:25:00|6791.56|6791.56|6788.39|6788.39|6795.77|6795.77|6786.13|6786.13|0
1583929800000|2020-03-11 12:30:00|6785.41|6785.41|6767.55|6767.55|6791.38|6791.38|6762.9|6762.9|0
1583930100000|2020-03-11 12:35:00|6766.3|6766.3|6760.15|6760.15|6767.05|6767.05|6755.14|6755.14|0
1583930400000|2020-03-11 12:40:00|6759.15|6759.15|6773.02|6773.02|6773.02|6773.02|6747.99|6747.99|0
1583930700000|2020-03-11 12:45:00|6777.49|6777.49|6778.91|6778.91|6780.24|6780.24|6774.27|6774.27|0
1583931000000|2020-03-11 12:50:00|6777.42|6777.42|6755.65|6755.65|6777.42|6777.42|6749.18|6749.18|0
1583931300000|2020-03-11 12:55:00|6756.07|6756.07|6755.53|6755.53|6760.97|6760.97|6748.88|6748.88|0
1583931600000|2020-03-11 13:00:00|6756.38|6756.38|6778.26|6778.26|6778.26|6778.26|6754.16|6754.16|0
1583931900000|2020-03-11 13:05:00|6777.76|6777.76|6775.65|6775.65|6778.88|6778.88|6767.14|6767.14|0
1583932200000|2020-03-11 13:10:00|6775.22|6775.22|6760.34|6760.34|6775.22|6775.22|6759.44|6759.44|0
1583932500000|2020-03-11 13:15:00|6758.85|6758.85|6758.43|6758.43|6760.07|6760.07|6754.01|6754.01|0
1583932800000|2020-03-11 13:20:00|6758.85|6758.85|6760.35|6760.35|6762.09|6762.09|6753.92|6753.92|0
1583933100000|2020-03-11 13:25:00|6761.84|6761.84|6763.23|6763.23|6768.7|6768.7|6760.35|6760.35|0
1583933400000|2020-03-11 13:30:00|6762.39|6762.39|6762.59|6762.59|6765.57|6765.57|6748.36|6748.36|0
1583933700000|2020-03-11 13:35:00|6764.08|6764.08|6733.17|6733.17|6768.06|6768.06|6731.67|6731.67|0
1583934000000|2020-03-11 13:40:00|6733.43|6733.43|6747.12|6747.12|6753.99|6753.99|6722.16|6722.16|0
1583934300000|2020-03-11 13:45:00|6741.16|6741.16|6749.71|6749.71|6761.17|6761.17|6732.78|6732.78|0
1583934600000|2020-03-11 13:50:00|6749.57|6749.57|6753.53|6753.53|6776.45|6776.45|6737.73|6737.73|0
1583934900000|2020-03-11 13:55:00|6756.52|6756.52|6771.57|6771.57|6785.76|6785.76|6756.45|6756.45|0
1583935200000|2020-03-11 14:00:00|6771.99|6771.99|6771.65|6771.65|6784.94|6784.94|6763.48|6763.48|0
1583935500000|2020-03-11 14:05:00|6773.14|6773.14|6782.64|6782.64|6788.27|6788.27|6766.29|6766.29|0
1583935800000|2020-03-11 14:10:00|6783.17|6783.17|6770.33|6770.33|6785.16|6785.16|6770.33|6770.33|0
1583936100000|2020-03-11 14:15:00|6768.84|6768.84|6775.44|6775.44|6778.43|6778.43|6765.69|6765.69|0
1583936400000|2020-03-11 14:20:00|6779.92|6779.92|6759.57|6759.57|6779.92|6779.92|6758.32|6758.32|0
1583936700000|2020-03-11 14:25:00|6761.06|6761.06|6749.18|6749.18|6776.27|6776.27|6748.68|6748.68|0
1583937000000|2020-03-11 14:30:00|6748.68|6748.68|6766.37|6766.37|6769.86|6769.86|6734|6734|0
1583937300000|2020-03-11 14:35:00|6764.88|6764.88|6740.96|6740.96|6764.88|6764.88|6732.69|6732.69|0
1583937600000|2020-03-11 14:40:00|6740.43|6740.43|6731.78|6731.78|6743.6|6743.6|6726.79|6726.79|0
1583937900000|2020-03-11 14:45:00|6730.28|6730.28|6723.97|6723.97|6748.46|6748.46|6720.99|6720.99|0
1583938200000|2020-03-11 14:50:00|6720.99|6720.99|6712.11|6712.11|6723.97|6723.97|6709.87|6709.87|0
1583938500000|2020-03-11 14:55:00|6712.36|6712.36|6710.97|6710.97|6722.02|6722.02|6697.31|6697.31|0
1583938800000|2020-03-11 15:00:00|6713.95|6713.95|6725.01|6725.01|6737.06|6737.06|6713.95|6713.95|0
1583939100000|2020-03-11 15:05:00|6726.5|6726.5|6732.12|6732.12|6733.62|6733.62|6713.7|6713.7|0
1583939400000|2020-03-11 15:10:00|6730.63|6730.63|6732.76|6732.76|6739.83|6739.83|6725.11|6725.11|0
1583939700000|2020-03-11 15:15:00|6729.77|6729.77|6716.48|6716.48|6733.72|6733.72|6716.48|6716.48|0
1583940000000|2020-03-11 15:20:00|6717.97|6717.97|6706.5|6706.5|6720.95|6720.95|6705.97|6705.97|0
1583940300000|2020-03-11 15:25:00|6707.99|6707.99|6701.4|6701.4|6713.13|6713.13|6699.89|6699.89|0
1583940600000|2020-03-11 15:30:00|6704.38|6704.38|6711.88|6711.88|6713.37|6713.37|6703.56|6703.56|0
1583940900000|2020-03-11 15:35:00|6710.56|6710.56|6726|6726|6727.23|6727.23|6703.56|6703.56|0
1583941200000|2020-03-11 15:40:00|6727.49|6727.49|6713.38|6713.38|6730.16|6730.16|6713.38|6713.38|0
1583941500000|2020-03-11 15:45:00|6714.87|6714.87|6708.26|6708.26|6720.06|6720.06|6698.96|6698.96|0
1583941800000|2020-03-11 15:50:00|6709.75|6709.75|6693.15|6693.15|6714.87|6714.87|6688.4|6688.4|0
1583942100000|2020-03-11 15:55:00|6693.28|6693.28|6691.65|6691.65|6693.28|6693.28|6681.86|6681.86|0
1583942400000|2020-03-11 16:00:00|6690.15|6690.15|6703.08|6703.08|6703.08|6703.08|6677.09|6677.09|0
1583942700000|2020-03-11 16:05:00|6701.59|6701.59|6723.84|6723.84|6724.59|6724.59|6701.27|6701.27|0
1583943000000|2020-03-11 16:10:00|6726.82|6726.82|6746.7|6746.7|6749.93|6749.93|6724.34|6724.34|0
1583943300000|2020-03-11 16:15:00|6745.2|6745.2|6735.62|6735.62|6750.6|6750.6|6735.62|6735.62|0
1583943600000|2020-03-11 16:20:00|6735.87|6735.87|6717.68|6717.68|6743.85|6743.85|6717.68|6717.68|0
1583943900000|2020-03-11 16:25:00|6718.18|6718.18|6700.16|6700.16|6718.18|6718.18|6695.13|6695.13|0
1584000900000|2020-03-12 08:15:00|6325.16|6325.16|6295.1|6295.1|6325.16|6325.16|6277.05|6277.05|0
1584001200000|2020-03-12 08:20:00|6293.6|6293.6|6297.91|6297.91|6312.82|6312.82|6293.6|6293.6|0
1584001500000|2020-03-12 08:25:00|6296.41|6296.41|6252.36|6252.36|6296.41|6296.41|6246.88|6246.88|0
1584001800000|2020-03-12 08:30:00|6251.7|6251.7|6225.47|6225.47|6256.75|6256.75|6225.47|6225.47|0
1584002100000|2020-03-12 08:35:00|6223.98|6223.98|6178.34|6178.34|6232.28|6232.28|6176.35|6176.35|0
1584002400000|2020-03-12 08:40:00|6181.32|6181.32|6172.52|6172.52|6184.3|6184.3|6166.03|6166.03|0
1584002700000|2020-03-12 08:45:00|6165.06|6165.06|6171.51|6171.51|6184.6|6184.6|6156.13|6156.13|0
1584003000000|2020-03-12 08:50:00|6173|6173|6226.3|6226.3|6230.77|6230.77|6171.75|6171.75|0
1584003300000|2020-03-12 08:55:00|6227.55|6227.55|6227.55|6227.55|6247.66|6247.66|6227.55|6227.55|0
1584003600000|2020-03-12 09:00:00|6232.02|6232.02|6211.66|6211.66|6234.55|6234.55|6206.32|6206.32|0
1584003900000|2020-03-12 09:05:00|6214.64|6214.64|6202.1|6202.1|6214.64|6214.64|6196.33|6196.33|0
1584004200000|2020-03-12 09:10:00|6200.6|6200.6|6185.94|6185.94|6203.58|6203.58|6185.94|6185.94|0
1584004500000|2020-03-12 09:15:00|6186.19|6186.19|6223.06|6223.06|6223.06|6223.06|6180.23|6180.23|0
1584004800000|2020-03-12 09:20:00|6218.16|6218.16|6250.27|6250.27|6251.34|6251.34|6218.16|6218.16|0
1584005100000|2020-03-12 09:25:00|6250.77|6250.77|6242.44|6242.44|6256.06|6256.06|6239.48|6239.48|0
1584005400000|2020-03-12 09:30:00|6241.69|6241.69|6245.21|6245.21|6253.81|6253.81|6235.68|6235.68|0
1584005700000|2020-03-12 09:35:00|6246.7|6246.7|6244|6244|6252.37|6252.37|6239.34|6239.34|0
1584006000000|2020-03-12 09:40:00|6243.6|6243.6|6268.37|6268.37|6269.86|6269.86|6243.13|6243.13|0
1584006300000|2020-03-12 09:45:00|6268.9|6268.9|6312.16|6312.16|6312.16|6312.16|6268.9|6268.9|0
1584006600000|2020-03-12 09:50:00|6313.65|6313.65|6302.32|6302.32|6314.65|6314.65|6299.47|6299.47|0
1584006900000|2020-03-12 09:55:00|6302.57|6302.57|6309.55|6309.55|6309.55|6309.55|6297.52|6297.52|0
1584007200000|2020-03-12 10:00:00|6308.06|6308.06|6278.95|6278.95|6308.06|6308.06|6278.95|6278.95|0
1584007500000|2020-03-12 10:05:00|6281.93|6281.93|6283.51|6283.51|6297.18|6297.18|6281.93|6281.93|0
1584007800000|2020-03-12 10:10:00|6284.33|6284.33|6280.55|6280.55|6298.05|6298.05|6279.75|6279.75|0
1584008100000|2020-03-12 10:15:00|6279.06|6279.06|6263.52|6263.52|6279.06|6279.06|6253.55|6253.55|0
1584008400000|2020-03-12 10:20:00|6264.02|6264.02|6252.56|6252.56|6265.25|6265.25|6252.56|6252.56|0
1584008700000|2020-03-12 10:25:00|6252.06|6252.06|6293.46|6293.46|6297.94|6297.94|6252.06|6252.06|0
1584009000000|2020-03-12 10:30:00|6292.72|6292.72|6302.33|6302.33|6310.36|6310.36|6289.74|6289.74|0
1584009300000|2020-03-12 10:35:00|6303.82|6303.82|6299.41|6299.41|6303.82|6303.82|6290.88|6290.88|0
1584009600000|2020-03-12 10:40:00|6297.92|6297.92|6296.16|6296.16|6303.46|6303.46|6287.11|6287.11|0
1584009900000|2020-03-12 10:45:00|6294.67|6294.67|6297.91|6297.91|6305.37|6305.37|6293.87|6293.87|0
1584010200000|2020-03-12 10:50:00|6296.42|6296.42|6292.47|6292.47|6296.42|6296.42|6286.36|6286.36|0
1584010500000|2020-03-12 10:55:00|6290.98|6290.98|6312.48|6312.48|6313.27|6313.27|6289.32|6289.32|0
1584010800000|2020-03-12 11:00:00|6313.97|6313.97|6308.77|6308.77|6321.19|6321.19|6305.36|6305.36|0
1584011100000|2020-03-12 11:05:00|6305.79|6305.79|6285.23|6285.23|6305.79|6305.79|6284.73|6284.73|0
1584011400000|2020-03-12 11:10:00|6283.74|6283.74|6280.83|6280.83|6291.51|6291.51|6280.83|6280.83|0
1584011700000|2020-03-12 11:15:00|6279.34|6279.34|6274.02|6274.02|6292.03|6292.03|6271.27|6271.27|0
1584012000000|2020-03-12 11:20:00|6273.52|6273.52|6285.85|6285.85|6287.68|6287.68|6271.77|6271.77|0
1584012300000|2020-03-12 11:25:00|6285.1|6285.1|6268.38|6268.38|6285.1|6285.1|6266.95|6266.95|0
1584012600000|2020-03-12 11:30:00|6266.89|6266.89|6261.36|6261.36|6268.38|6268.38|6260.01|6260.01|0
1584012900000|2020-03-12 11:35:00|6259.87|6259.87|6261.16|6261.16|6275.01|6275.01|6257.63|6257.63|0
1584013200000|2020-03-12 11:40:00|6258.17|6258.17|6245.95|6245.95|6258.17|6258.17|6244.46|6244.46|0
1584013500000|2020-03-12 11:45:00|6247.44|6247.44|6252.02|6252.02|6254.99|6254.99|6244.45|6244.45|0
1584013800000|2020-03-12 11:50:00|6251.77|6251.77|6247.66|6247.66|6251.77|6251.77|6240.59|6240.59|0
1584014100000|2020-03-12 11:55:00|6249.15|6249.15|6255.29|6255.29|6259.55|6259.55|6247.23|6247.23|0
1584014400000|2020-03-12 12:00:00|6254.04|6254.04|6251.26|6251.26|6259.18|6259.18|6247.37|6247.37|0
1584014700000|2020-03-12 12:05:00|6252.26|6252.26|6247.56|6247.56|6259.72|6259.72|6247.56|6247.56|0
1584015000000|2020-03-12 12:10:00|6249.05|6249.05|6248.77|6248.77|6251.42|6251.42|6240.62|6240.62|0
1584015300000|2020-03-12 12:15:00|6249.77|6249.77|6252.1|6252.1|6257.06|6257.06|6247.11|6247.11|0
1584015600000|2020-03-12 12:20:00|6250.61|6250.61|6244.37|6244.37|6253.84|6253.84|6242.88|6242.88|0
1584015900000|2020-03-12 12:25:00|6242.88|6242.88|6240.91|6240.91|6270.56|6270.56|6238.27|6238.27|0
1584016200000|2020-03-12 12:30:00|6239.41|6239.41|6227.09|6227.09|6242.23|6242.23|6225.7|6225.7|0
1584016500000|2020-03-12 12:35:00|6229.63|6229.63|6228.16|6228.16|6231.12|6231.12|6210.56|6210.56|0
1584016800000|2020-03-12 12:40:00|6223.69|6223.69|6225.96|6225.96|6245.66|6245.66|6219.06|6219.06|0
1584017100000|2020-03-12 12:45:00|6225.21|6225.21|6183.65|6183.65|6237.24|6237.24|6178.82|6178.82|0
1584017400000|2020-03-12 12:50:00|6184.4|6184.4|6165.53|6165.53|6198.78|6198.78|6151.84|6151.84|0
1584017700000|2020-03-12 12:55:00|6171.5|6171.5|6194.31|6194.31|6194.31|6194.31|6171.5|6171.5|0
1584018000000|2020-03-12 13:00:00|6194.81|6194.81|6186.84|6186.84|6196.56|6196.56|6173.1|6173.1|0
1584018300000|2020-03-12 13:05:00|6186.42|6186.42|6195.43|6195.43|6201.32|6201.32|6172.5|6172.5|0
1584018600000|2020-03-12 13:10:00|6193.94|6193.94|6164.39|6164.39|6193.94|6193.94|6164.33|6164.33|0
1584018900000|2020-03-12 13:15:00|6162.9|6162.9|6157.85|6157.85|6169.16|6169.16|6151.41|6151.41|0
1584019200000|2020-03-12 13:20:00|6154.87|6154.87|6156.3|6156.3|6163.38|6163.38|6150.83|6150.83|0
1584019500000|2020-03-12 13:25:00|6153.32|6153.32|6141.14|6141.14|6158.39|6158.39|6136.14|6136.14|0
1584019800000|2020-03-12 13:30:00|6138.16|6138.16|6137.5|6137.5|6151.16|6151.16|6114.89|6114.89|0
1584020100000|2020-03-12 13:35:00|6137.75|6137.75|6095.26|6095.26|6139.25|6139.25|6086.86|6086.86|0
1584020400000|2020-03-12 13:40:00|6098.24|6098.24|6058.69|6058.69|6098.24|6098.24|6041.14|6041.14|0
1584020700000|2020-03-12 13:45:00|6058.27|6058.27|6089.22|6089.22|6090.4|6090.4|6037|6037|0
1584021000000|2020-03-12 13:50:00|6089.64|6089.64|6086.53|6086.53|6118.45|6118.45|6056.93|6056.93|0
1584021300000|2020-03-12 13:55:00|6089.51|6089.51|6133.36|6133.36|6133.36|6133.36|6089.51|6089.51|0
1584021600000|2020-03-12 14:00:00|6132.93|6132.93|6072.12|6072.12|6132.93|6132.93|6070.63|6070.63|0
1584021900000|2020-03-12 14:05:00|6078.09|6078.09|6111.06|6111.06|6111.06|6111.06|6066.62|6066.62|0
1584022200000|2020-03-12 14:10:00|6109.57|6109.57|6113.37|6113.37|6129.25|6129.25|6091.1|6091.1|0
1584022500000|2020-03-12 14:15:00|6116.36|6116.36|6095.97|6095.97|6129.29|6129.29|6086.81|6086.81|0
1584022800000|2020-03-12 14:20:00|6095.72|6095.72|6068.71|6068.71|6097.21|6097.21|6061.21|6061.21|0
1584023100000|2020-03-12 14:25:00|6067.22|6067.22|6072.88|6072.88|6093.45|6093.45|6064.07|6064.07|0
1584023400000|2020-03-12 14:30:00|6069.9|6069.9|6067.34|6067.34|6093.99|6093.99|6058.39|6058.39|0
1584023700000|2020-03-12 14:35:00|6065.67|6065.67|6064.35|6064.35|6091.83|6091.83|6058.96|6058.96|0
1584024000000|2020-03-12 14:40:00|6061.36|6061.36|6062.62|6062.62|6072.38|6072.38|6056.43|6056.43|0
1584024300000|2020-03-12 14:45:00|6064.12|6064.12|6069.16|6069.16|6073.64|6073.64|6056.37|6056.37|0
1584024600000|2020-03-12 14:50:00|6067.67|6067.67|6077.34|6077.34|6080.32|6080.32|6060.06|6060.06|0
1584024900000|2020-03-12 14:55:00|6075.85|6075.85|6059.01|6059.01|6086.22|6086.22|6057.52|6057.52|0
1584025200000|2020-03-12 15:00:00|6058.59|6058.59|6051.37|6051.37|6063.91|6063.91|6034.95|6034.95|0
1584025500000|2020-03-12 15:05:00|6052.86|6052.86|6056.78|6056.78|6060.44|6060.44|6040.19|6040.19|0
1584025800000|2020-03-12 15:10:00|6056.36|6056.36|6050.99|6050.99|6059.34|6059.34|6036.53|6036.53|0
1584026100000|2020-03-12 15:15:00|6051.41|6051.41|6074.31|6074.31|6086.54|6086.54|6050.41|6050.41|0
1584026400000|2020-03-12 15:20:00|6072.82|6072.82|6112.54|6112.54|6119.13|6119.13|6069.84|6069.84|0
1584026700000|2020-03-12 15:25:00|6111.05|6111.05|6105.99|6105.99|6122.5|6122.5|6103.67|6103.67|0
1584027000000|2020-03-12 15:30:00|6108.97|6108.97|6095.08|6095.08|6123.54|6123.54|6095.08|6095.08|0
1584027300000|2020-03-12 15:35:00|6096.57|6096.57|6090.64|6090.64|6102.76|6102.76|6075|6075|0
1584027600000|2020-03-12 15:40:00|6090.38|6090.38|6089|6089|6103.36|6103.36|6084.89|6084.89|0
1584027900000|2020-03-12 15:45:00|6090.49|6090.49|6050.81|6050.81|6091.99|6091.99|6050.81|6050.81|0
1584028200000|2020-03-12 15:50:00|6047.83|6047.83|6066.03|6066.03|6066.03|6066.03|6033.44|6033.44|0
1584028500000|2020-03-12 15:55:00|6064.54|6064.54|6079.01|6079.01|6088.35|6088.35|6064.54|6064.54|0
1584028800000|2020-03-12 16:00:00|6077.52|6077.52|6072.59|6072.59|6083.94|6083.94|6067.37|6067.37|0
1584029100000|2020-03-12 16:05:00|6074.08|6074.08|6070.82|6070.82|6089.68|6089.68|6064.06|6064.06|0
1584029400000|2020-03-12 16:10:00|6071.67|6071.67|6063.08|6063.08|6077.68|6077.68|6047.78|6047.78|0
1584029700000|2020-03-12 16:15:00|6066.06|6066.06|6059.94|6059.94|6084.11|6084.11|6056.71|6056.71|0
1584030000000|2020-03-12 16:20:00|6056.96|6056.96|6074.24|6074.24|6075.53|6075.53|6053.72|6053.72|0
1584030300000|2020-03-12 16:25:00|6071.01|6071.01|6084.06|6084.06|6089.71|6089.71|6064.37|6064.37|0
1584087300000|2020-03-13 08:15:00|6217.59|6217.59|6131.1|6131.1|6218.59|6218.59|6131.1|6131.1|0
1584087600000|2020-03-13 08:20:00|6132.6|6132.6|6123.39|6123.39|6143.67|6143.67|6113.48|6113.48|0
1584087900000|2020-03-13 08:25:00|6129.35|6129.35|6113.82|6113.82|6155.78|6155.78|6113.82|6113.82|0
1584088200000|2020-03-13 08:30:00|6113.42|6113.42|6062.36|6062.36|6113.42|6113.42|6057.88|6057.88|0
1584088500000|2020-03-13 08:35:00|6059.61|6059.61|6050.44|6050.44|6075.66|6075.66|6047.45|6047.45|0
1584088800000|2020-03-13 08:40:00|6048.3|6048.3|6016.08|6016.08|6050.19|6050.19|6014.59|6014.59|0
1584089100000|2020-03-13 08:45:00|6016.75|6016.75|5991.61|5991.61|6016.75|6016.75|5984.73|5984.73|0
1584089400000|2020-03-13 08:50:00|5996.75|5996.75|6019.12|6019.12|6028.62|6028.62|5995.26|5995.26|0
1584089700000|2020-03-13 08:55:00|6018.27|6018.27|6023.37|6023.37|6032.96|6032.96|6010.32|6010.32|0
1584090000000|2020-03-13 09:00:00|6025.23|6025.23|6030.72|6030.72|6031.23|6031.23|6013.98|6013.98|0
1584090300000|2020-03-13 09:05:00|6012.82|6012.82|6024.49|6024.49|6033.24|6033.24|6008.85|6008.85|0
1584090600000|2020-03-13 09:10:00|6024.35|6024.35|6028.42|6028.42|6044.54|6044.54|6010.66|6010.66|0
1584090900000|2020-03-13 09:15:00|6031.4|6031.4|6031.23|6031.23|6045.89|6045.89|6028.35|6028.35|0
1584091200000|2020-03-13 09:20:00|6028.24|6028.24|6043.84|6043.84|6046.85|6046.85|6027.44|6027.44|0
1584091500000|2020-03-13 09:25:00|6042.35|6042.35|6031.68|6031.68|6042.35|6042.35|6025.96|6025.96|0
1584091800000|2020-03-13 09:30:00|6025.72|6025.72|6019.78|6019.78|6027.04|6027.04|6018.05|6018.05|0
1584092100000|2020-03-13 09:35:00|6021.27|6021.27|6018.01|6018.01|6044.13|6044.13|6015.57|6015.57|0
1584092400000|2020-03-13 09:40:00|6017.74|6017.74|6037.64|6037.64|6037.64|6037.64|6016.31|6016.31|0
1584092700000|2020-03-13 09:45:00|6038.04|6038.04|6047.52|6047.52|6047.52|6047.52|6037.86|6037.86|0
1584093000000|2020-03-13 09:50:00|6047.94|6047.94|6054.39|6054.39|6057.07|6057.07|6047.94|6047.94|0
1584093300000|2020-03-13 09:55:00|6058.86|6058.86|6053.88|6053.88|6074.46|6074.46|6053.88|6053.88|0
1584093600000|2020-03-13 10:00:00|6054.63|6054.63|6076.66|6076.66|6079.65|6079.65|6049.81|6049.81|0
1584093900000|2020-03-13 10:05:00|6076.13|6076.13|6063.09|6063.09|6076.13|6076.13|6046.55|6046.55|0
1584094200000|2020-03-13 10:10:00|6060.1|6060.1|6063.35|6063.35|6066.33|6066.33|6052.6|6052.6|0
1584094500000|2020-03-13 10:15:00|6064.84|6064.84|6077.06|6077.06|6077.06|6077.06|6063.35|6063.35|0
1584094800000|2020-03-13 10:20:00|6076.81|6076.81|6107.12|6107.12|6107.12|6107.12|6075.56|6075.56|0
1584095100000|2020-03-13 10:25:00|6106.59|6106.59|6099.93|6099.93|6106.59|6106.59|6087.74|6087.74|0
1584095400000|2020-03-13 10:30:00|6100.86|6100.86|6107.36|6107.36|6117.63|6117.63|6095.97|6095.97|0
1584095700000|2020-03-13 10:35:00|6105.87|6105.87|6099.36|6099.36|6108.51|6108.51|6087.43|6087.43|0
1584096000000|2020-03-13 10:40:00|6100.85|6100.85|6092.65|6092.65|6103.34|6103.34|6092.65|6092.65|0
1584096300000|2020-03-13 10:45:00|6092.39|6092.39|6102.58|6102.58|6102.71|6102.71|6089.4|6089.4|0
1584096600000|2020-03-13 10:50:00|6102.32|6102.32|6107.33|6107.33|6107.33|6107.33|6095.73|6095.73|0
1584096900000|2020-03-13 10:55:00|6107.76|6107.76|6114.54|6114.54|6123.07|6123.07|6107.76|6107.76|0
1584097200000|2020-03-13 11:00:00|6113.86|6113.86|6132.69|6132.69|6132.69|6132.69|6112.37|6112.37|0
1584097500000|2020-03-13 11:05:00|6134.18|6134.18|6130.56|6130.56|6140.08|6140.08|6120.58|6120.58|0
1584097800000|2020-03-13 11:10:00|6130.3|6130.3|6159.65|6159.65|6167.74|6167.74|6129.87|6129.87|0
1584098100000|2020-03-13 11:15:00|6158.16|6158.16|6173.95|6173.95|6196.9|6196.9|6158.16|6158.16|0
1584098400000|2020-03-13 11:20:00|6176.93|6176.93|6142.38|6142.38|6181.41|6181.41|6141.74|6141.74|0
1584098700000|2020-03-13 11:25:00|6141.63|6141.63|6158.76|6158.76|6158.76|6158.76|6139.14|6139.14|0
1584099000000|2020-03-13 11:30:00|6163.23|6163.23|6182.76|6182.76|6183.43|6183.43|6160|6160|0
1584099300000|2020-03-13 11:35:00|6181.27|6181.27|6169.95|6169.95|6182.52|6182.52|6155.22|6155.22|0
1584099600000|2020-03-13 11:40:00|6174.43|6174.43|6195.96|6195.96|6203.85|6203.85|6174.43|6174.43|0
1584099900000|2020-03-13 11:45:00|6200.44|6200.44|6197.97|6197.97|6219.15|6219.15|6190.06|6190.06|0
1584100200000|2020-03-13 11:50:00|6197.57|6197.57|6202.1|6202.1|6218.26|6218.26|6194.46|6194.46|0
1584100500000|2020-03-13 11:55:00|6203.59|6203.59|6198.68|6198.68|6208.42|6208.42|6193.59|6193.59|0
1584100800000|2020-03-13 12:00:00|6202.43|6202.43|6223.56|6223.56|6223.56|6223.56|6188.6|6188.6|0
1584101100000|2020-03-13 12:05:00|6225.05|6225.05|6238.76|6238.76|6238.76|6238.76|6221.96|6221.96|0
1584101400000|2020-03-13 12:10:00|6238.01|6238.01|6256.96|6256.96|6261.2|6261.2|6233.53|6233.53|0
1584101700000|2020-03-13 12:15:00|6261.44|6261.44|6254.4|6254.4|6264.75|6264.75|6248.01|6248.01|0
1584102000000|2020-03-13 12:20:00|6253.55|6253.55|6282.76|6282.76|6288.45|6288.45|6253.26|6253.26|0
1584102300000|2020-03-13 12:25:00|6283.6|6283.6|6278.32|6278.32|6292.34|6292.34|6273.11|6273.11|0
1584102600000|2020-03-13 12:30:00|6281.31|6281.31|6261.74|6261.74|6281.31|6281.31|6259.8|6259.8|0
1584102900000|2020-03-13 12:35:00|6260.24|6260.24|6244.52|6244.52|6260.66|6260.66|6237|6237|0
1584103200000|2020-03-13 12:40:00|6243.03|6243.03|6243.79|6243.79|6250.66|6250.66|6226.81|6226.81|0
1584103500000|2020-03-13 12:45:00|6245.28|6245.28|6224.17|6224.17|6245.28|6245.28|6219.94|6219.94|0
1584103800000|2020-03-13 12:50:00|6219.69|6219.69|6201.89|6201.89|6233.15|6233.15|6197.45|6197.45|0
1584104100000|2020-03-13 12:55:00|6202.31|6202.31|6201.55|6201.55|6212.72|6212.72|6200.92|6200.92|0
1584104400000|2020-03-13 13:00:00|6202.3|6202.3|6169.03|6169.03|6208.4|6208.4|6167.54|6167.54|0
1584104700000|2020-03-13 13:05:00|6172.01|6172.01|6134.28|6134.28|6172.01|6172.01|6120.17|6120.17|0
1584105000000|2020-03-13 13:10:00|6133.88|6133.88|6154.28|6154.28|6179.94|6179.94|6133.61|6133.61|0
1584105300000|2020-03-13 13:15:00|6151.3|6151.3|6137.88|6137.88|6156.12|6156.12|6133.36|6133.36|0
1584105600000|2020-03-13 13:20:00|6139.16|6139.16|6111.12|6111.12|6139.16|6139.16|6111.12|6111.12|0
1584105900000|2020-03-13 13:25:00|6106.65|6106.65|6158.23|6158.23|6158.23|6158.23|6101.21|6101.21|0
1584106200000|2020-03-13 13:30:00|6162.71|6162.71|6129.4|6129.4|6183.27|6183.27|6126.43|6126.43|0
1584106500000|2020-03-13 13:35:00|6113|6113|6101.2|6101.2|6146.31|6146.31|6100.8|6100.8|0
1584106800000|2020-03-13 13:40:00|6100.77|6100.77|6076.19|6076.19|6101.09|6101.09|6057.5|6057.5|0
1584107100000|2020-03-13 13:45:00|6082.15|6082.15|6121.47|6121.47|6127.39|6127.39|6082.15|6082.15|0
1584107400000|2020-03-13 13:50:00|6115.51|6115.51|6091.04|6091.04|6123.57|6123.57|6089.42|6089.42|0
1584107700000|2020-03-13 13:55:00|6091.3|6091.3|6049.21|6049.21|6099.01|6099.01|6046.36|6046.36|0
1584108000000|2020-03-13 14:00:00|6048.46|6048.46|6078.79|6078.79|6089.22|6089.22|6026.5|6026.5|0
1584108300000|2020-03-13 14:05:00|6077.79|6077.79|6059.86|6059.86|6077.79|6077.79|6053.8|6053.8|0
1584108600000|2020-03-13 14:10:00|6058.37|6058.37|6049.16|6049.16|6075.85|6075.85|6043.4|6043.4|0
1584108900000|2020-03-13 14:15:00|6046.18|6046.18|6083.69|6083.69|6093.45|6093.45|6039.91|6039.91|0
1584109200000|2020-03-13 14:20:00|6082.2|6082.2|6090.22|6090.22|6100.55|6100.55|6077.66|6077.66|0
1584109500000|2020-03-13 14:25:00|6085.74|6085.74|6039.52|6039.52|6097.46|6097.46|6036.54|6036.54|0
1584109800000|2020-03-13 14:30:00|6041.02|6041.02|6013.59|6013.59|6045.76|6045.76|6010.48|6010.48|0
1584110100000|2020-03-13 14:35:00|6010.61|6010.61|6009.72|6009.72|6021.53|6021.53|5999.96|5999.96|0
1584110400000|2020-03-13 14:40:00|6003.76|6003.76|6018.57|6018.57|6028.66|6028.66|5991.82|5991.82|0
1584110700000|2020-03-13 14:45:00|6020.07|6020.07|6024.47|6024.47|6037.25|6037.25|6016.02|6016.02|0
1584111000000|2020-03-13 14:50:00|6025.97|6025.97|5982.15|5982.15|6032.19|6032.19|5982.15|5982.15|0
1584111300000|2020-03-13 14:55:00|5982.57|5982.57|5920.65|5920.65|5982.57|5982.57|5920.65|5920.65|0
1584111600000|2020-03-13 15:00:00|5922.14|5922.14|5956.13|5956.13|5963.94|5963.94|5922.14|5922.14|0
1584111900000|2020-03-13 15:05:00|5955.88|5955.88|5966.98|5966.98|5969.96|5969.96|5943.43|5943.43|0
1584112200000|2020-03-13 15:10:00|5965.49|5965.49|5986.24|5986.24|5992.28|5992.28|5950.2|5950.2|0
1584112500000|2020-03-13 15:15:00|5987.73|5987.73|5971.24|5971.24|5993.7|5993.7|5957.01|5957.01|0
1584112800000|2020-03-13 15:20:00|5975.71|5975.71|5961.44|5961.44|5981.89|5981.89|5957.53|5957.53|0
1584113100000|2020-03-13 15:25:00|5962.93|5962.93|5937.84|5937.84|5976.74|5976.74|5937.84|5937.84|0
1584113400000|2020-03-13 15:30:00|5943.06|5943.06|5907.6|5907.6|5958.43|5958.43|5903.28|5903.28|0
1584113700000|2020-03-13 15:35:00|5907.1|5907.1|5912.63|5912.63|5926.18|5926.18|5892.42|5892.42|0
1584114000000|2020-03-13 15:40:00|5914.88|5914.88|5907.5|5907.5|5925.48|5925.48|5903.29|5903.29|0
1584114300000|2020-03-13 15:45:00|5908.86|5908.86|5893.5|5893.5|5912.35|5912.35|5890.19|5890.19|0
1584114600000|2020-03-13 15:50:00|5894.75|5894.75|5895.94|5895.94|5911.02|5911.02|5885.88|5885.88|0
1584114900000|2020-03-13 15:55:00|5898.93|5898.93|5958.81|5958.81|5973.65|5973.65|5898.93|5898.93|0
1584115200000|2020-03-13 16:00:00|5954.59|5954.59|5923|5923|5954.59|5954.59|5910.98|5910.98|0
1584115500000|2020-03-13 16:05:00|5924.49|5924.49|5936.09|5936.09|5952.15|5952.15|5912.41|5912.41|0
1584115800000|2020-03-13 16:10:00|5931.61|5931.61|5952.55|5952.55|5960.71|5960.71|5927.71|5927.71|0
1584116100000|2020-03-13 16:15:00|5954.04|5954.04|5972.08|5972.08|5982.61|5982.61|5940.9|5940.9|0
1584116400000|2020-03-13 16:20:00|5973.57|5973.57|5970.71|5970.71|5985.32|5985.32|5964.97|5964.97|0
1584116700000|2020-03-13 16:25:00|5969.22|5969.22|5963.2|5963.2|5978.72|5978.72|5953.85|5953.85|0
1584346500000|2020-03-16 08:15:00|5587.46|5587.46|5562.72|5562.72|5596.41|5596.41|5556.76|5556.76|0
1584346800000|2020-03-16 08:20:00|5564.21|5564.21|5510.66|5510.66|5564.21|5564.21|5510.66|5510.66|0
1584347100000|2020-03-16 08:25:00|5509.66|5509.66|5441.71|5441.71|5510.32|5510.32|5441.71|5441.71|0
1584347400000|2020-03-16 08:30:00|5428.29|5428.29|5424.69|5424.69|5441.27|5441.27|5419.22|5419.22|0
1584347700000|2020-03-16 08:35:00|5424.94|5424.94|5427.32|5427.32|5427.32|5427.32|5364.64|5364.64|0
1584348000000|2020-03-16 08:40:00|5426.9|5426.9|5420.49|5420.49|5428.26|5428.26|5408.87|5408.87|0
1584348300000|2020-03-16 08:45:00|5423.47|5423.47|5408.12|5408.12|5423.47|5423.47|5378.03|5378.03|0
1584348600000|2020-03-16 08:50:00|5415.58|5415.58|5441.34|5441.34|5441.34|5441.34|5386.41|5386.41|0
1584348900000|2020-03-16 08:55:00|5444.32|5444.32|5486.91|5486.91|5507.6|5507.6|5442.18|5442.18|0
1584349200000|2020-03-16 09:00:00|5486.49|5486.49|5454.87|5454.87|5505.15|5505.15|5454.87|5454.87|0
1584349500000|2020-03-16 09:05:00|5447.42|5447.42|5448.81|5448.81|5473.39|5473.39|5437.92|5437.92|0
1584349800000|2020-03-16 09:10:00|5468.19|5468.19|5499.72|5499.72|5501.22|5501.22|5456.91|5456.91|0
1584350100000|2020-03-16 09:15:00|5500.15|5500.15|5516.69|5516.69|5517.69|5517.69|5487.59|5487.59|0
1584350400000|2020-03-16 09:20:00|5518.18|5518.18|5570.64|5570.64|5572.96|5572.96|5513.7|5513.7|0
1584350700000|2020-03-16 09:25:00|5573.63|5573.63|5605.91|5605.91|5610.39|5610.39|5569.15|5569.15|0
1584351000000|2020-03-16 09:30:00|5608.89|5608.89|5557.18|5557.18|5608.89|5608.89|5557.18|5557.18|0
1584351300000|2020-03-16 09:35:00|5561.65|5561.65|5542.78|5542.78|5561.65|5561.65|5541.56|5541.56|0
1584351600000|2020-03-16 09:40:00|5532.34|5532.34|5510.78|5510.78|5532.34|5532.34|5506.73|5506.73|0
1584351900000|2020-03-16 09:45:00|5513.77|5513.77|5500.49|5500.49|5526.92|5526.92|5500.49|5500.49|0
1584352200000|2020-03-16 09:50:00|5498.99|5498.99|5482.91|5482.91|5498.99|5498.99|5482.14|5482.14|0
1584352500000|2020-03-16 09:55:00|5482.74|5482.74|5496.56|5496.56|5505.29|5505.29|5482.74|5482.74|0
1584352800000|2020-03-16 10:00:00|5495.07|5495.07|5484.24|5484.24|5502.36|5502.36|5480.48|5480.48|0
1584353100000|2020-03-16 10:05:00|5484.74|5484.74|5478.57|5478.57|5495.97|5495.97|5459.87|5459.87|0
1584353400000|2020-03-16 10:10:00|5478.15|5478.15|5501.63|5501.63|5513.53|5513.53|5478.15|5478.15|0
1584353700000|2020-03-16 10:15:00|5504.61|5504.61|5501.12|5501.12|5508.37|5508.37|5484.93|5484.93|0
1584354000000|2020-03-16 10:20:00|5502.61|5502.61|5484.74|5484.74|5502.61|5502.61|5478.75|5478.75|0
1584354300000|2020-03-16 10:25:00|5483.89|5483.89|5459.77|5459.77|5483.89|5483.89|5451.81|5451.81|0
1584354600000|2020-03-16 10:30:00|5464.24|5464.24|5463.42|5463.42|5470.39|5470.39|5462.56|5462.56|0
1584354900000|2020-03-16 10:35:00|5461.93|5461.93|5449.74|5449.74|5467.83|5467.83|5446.63|5446.63|0
1584355200000|2020-03-16 10:40:00|5449.32|5449.32|5431.22|5431.22|5449.45|5449.45|5424.13|5424.13|0
1584355500000|2020-03-16 10:45:00|5431.47|5431.47|5446.43|5446.43|5454.15|5454.15|5429.98|5429.98|0
1584355800000|2020-03-16 10:50:00|5441.96|5441.96|5453.53|5453.53|5466.14|5466.14|5439.57|5439.57|0
1584356100000|2020-03-16 10:55:00|5453.66|5453.66|5470.31|5470.31|5475.15|5475.15|5453.66|5453.66|0
1584356400000|2020-03-16 11:00:00|5476.28|5476.28|5467.97|5467.97|5490.51|5490.51|5467.97|5467.97|0
1584356700000|2020-03-16 11:05:00|5468.97|5468.97|5470.86|5470.86|5474.79|5474.79|5462.02|5462.02|0
1584357000000|2020-03-16 11:10:00|5467.87|5467.87|5449.14|5449.14|5468.54|5468.54|5449.14|5449.14|0
1584357300000|2020-03-16 11:15:00|5448.71|5448.71|5454.07|5454.07|5455.53|5455.53|5445.97|5445.97|0
1584357600000|2020-03-16 11:20:00|5448.1|5448.1|5437.22|5437.22|5450.69|5450.69|5429.37|5429.37|0
1584357900000|2020-03-16 11:25:00|5435.73|5435.73|5410.72|5410.72|5435.73|5435.73|5410.72|5410.72|0
1584358200000|2020-03-16 11:30:00|5409.23|5409.23|5424.45|5424.45|5424.56|5424.56|5407.91|5407.91|0
1584358500000|2020-03-16 11:35:00|5424.32|5424.32|5421.29|5421.29|5424.59|5424.59|5416.82|5416.82|0
1584358800000|2020-03-16 11:40:00|5416.82|5416.82|5418.58|5418.58|5422.56|5422.56|5410.46|5410.46|0
1584359100000|2020-03-16 11:45:00|5419.38|5419.38|5427.64|5427.64|5435.35|5435.35|5419.38|5419.38|0
1584359400000|2020-03-16 11:50:00|5426.84|5426.84|5413.63|5413.63|5432.29|5432.29|5413.63|5413.63|0
1584359700000|2020-03-16 11:55:00|5412.14|5412.14|5406.91|5406.91|5413.27|5413.27|5400.69|5400.69|0
1584360000000|2020-03-16 12:00:00|5413.91|5413.91|5405.17|5405.17|5438.94|5438.94|5405.17|5405.17|0
1584360300000|2020-03-16 12:05:00|5403.92|5403.92|5367.59|5367.59|5404.67|5404.67|5363.57|5363.57|0
1584360600000|2020-03-16 12:10:00|5364.61|5364.61|5338.83|5338.83|5365.54|5365.54|5333.6|5333.6|0
1584360900000|2020-03-16 12:15:00|5340.32|5340.32|5371.33|5371.33|5371.33|5371.33|5340.32|5340.32|0
1584361200000|2020-03-16 12:20:00|5374.31|5374.31|5362.03|5362.03|5384.32|5384.32|5362.03|5362.03|0
1584361500000|2020-03-16 12:25:00|5361.28|5361.28|5331.99|5331.99|5361.28|5361.28|5330.5|5330.5|0
1584361800000|2020-03-16 12:30:00|5331.86|5331.86|5327.17|5327.17|5336.93|5336.93|5323.29|5323.29|0
1584362100000|2020-03-16 12:35:00|5324.19|5324.19|5325.59|5325.59|5328.66|5328.66|5311.35|5311.35|0
1584362400000|2020-03-16 12:40:00|5323.09|5323.09|5330.43|5330.43|5338.64|5338.64|5323.09|5323.09|0
1584362700000|2020-03-16 12:45:00|5329.58|5329.58|5326.73|5326.73|5329.58|5329.58|5291.69|5291.69|0
1584363000000|2020-03-16 12:50:00|5331.2|5331.2|5329.9|5329.9|5350.07|5350.07|5329.05|5329.05|0
1584363300000|2020-03-16 12:55:00|5326.92|5326.92|5333.03|5333.03|5347.62|5347.62|5325.85|5325.85|0
1584363600000|2020-03-16 13:00:00|5334.52|5334.52|5308.05|5308.05|5338.24|5338.24|5305.07|5305.07|0
1584363900000|2020-03-16 13:05:00|5305.07|5305.07|5333.8|5333.8|5335.69|5335.69|5305.07|5305.07|0
1584364200000|2020-03-16 13:10:00|5333.4|5333.4|5348.76|5348.76|5349.01|5349.01|5323.93|5323.93|0
1584364500000|2020-03-16 13:15:00|5347.76|5347.76|5321.64|5321.64|5347.76|5347.76|5321.24|5321.24|0
1584364800000|2020-03-16 13:20:00|5324.62|5324.62|5353.92|5353.92|5355|5355|5323.96|5323.96|0
1584365100000|2020-03-16 13:25:00|5354.35|5354.35|5334.25|5334.25|5360.31|5360.31|5334.25|5334.25|0
1584365400000|2020-03-16 13:30:00|5328.29|5328.29|5315.11|5315.11|5328.29|5328.29|5297.78|5297.78|0
1584365700000|2020-03-16 13:35:00|5312.13|5312.13|5291.84|5291.84|5313.11|5313.11|5290.22|5290.22|0
1584366000000|2020-03-16 13:40:00|5293.33|5293.33|5286.43|5286.43|5295.08|5295.08|5279.79|5279.79|0
1584366300000|2020-03-16 13:45:00|5280.47|5280.47|5299.79|5299.79|5313.25|5313.25|5277.49|5277.49|0
1584366600000|2020-03-16 13:50:00|5301.28|5301.28|5352.32|5352.32|5356.31|5356.31|5301.28|5301.28|0
1584366900000|2020-03-16 13:55:00|5350.62|5350.62|5389.46|5389.46|5392.66|5392.66|5274.5|5274.5|0
1584367200000|2020-03-16 14:00:00|5380.51|5380.51|5370.78|5370.78|5381.08|5381.08|5355.87|5355.87|0
1584367500000|2020-03-16 14:05:00|5373.76|5373.76|5417.7|5417.7|5422.92|5422.92|5373.76|5373.76|0
1584367800000|2020-03-16 14:10:00|5419.19|5419.19|5424.26|5424.26|5428.53|5428.53|5408.75|5408.75|0
1584368100000|2020-03-16 14:15:00|5419.79|5419.79|5397.95|5397.95|5423.97|5423.97|5397.95|5397.95|0
1584368400000|2020-03-16 14:20:00|5396.46|5396.46|5413.55|5413.55|5419.72|5419.72|5393.73|5393.73|0
1584368700000|2020-03-16 14:25:00|5410.56|5410.56|5400.49|5400.49|5420.34|5420.34|5383.2|5383.2|0
1584369000000|2020-03-16 14:30:00|5399|5399|5440.9|5440.9|5441.64|5441.64|5394.42|5394.42|0
1584369300000|2020-03-16 14:35:00|5443.88|5443.88|5457.38|5457.38|5457.38|5457.38|5442.88|5442.88|0
1584369600000|2020-03-16 14:40:00|5463.35|5463.35|5439.04|5439.04|5464.84|5464.84|5431.41|5431.41|0
1584369900000|2020-03-16 14:45:00|5438.77|5438.77|5465.69|5465.69|5485.18|5485.18|5438.77|5438.77|0
1584370200000|2020-03-16 14:50:00|5468.67|5468.67|5495.6|5495.6|5500.18|5500.18|5438.17|5438.17|0
1584370500000|2020-03-16 14:55:00|5497.09|5497.09|5515.63|5515.63|5515.63|5515.63|5451.9|5451.9|0
1584370800000|2020-03-16 15:00:00|5514.14|5514.14|5517.87|5517.87|5544.6|5544.6|5500.95|5500.95|0
1584371100000|2020-03-16 15:05:00|5516.87|5516.87|5548.97|5548.97|5548.98|5548.98|5510.27|5510.27|0
1584371400000|2020-03-16 15:10:00|5549.4|5549.4|5553.18|5553.18|5563.83|5563.83|5541.04|5541.04|0
1584371700000|2020-03-16 15:15:00|5554.67|5554.67|5540.93|5540.93|5573.3|5573.3|5538.87|5538.87|0
1584372000000|2020-03-16 15:20:00|5540.39|5540.39|5585.39|5585.39|5596.92|5596.92|5540.39|5540.39|0
1584372300000|2020-03-16 15:25:00|5582.41|5582.41|5603.58|5603.58|5603.58|5603.58|5567.4|5567.4|0
1584372600000|2020-03-16 15:30:00|5599.11|5599.11|5540.09|5540.09|5614.02|5614.02|5540.09|5540.09|0
1584372900000|2020-03-16 15:35:00|5543.07|5543.07|5571.02|5571.02|5586.44|5586.44|5538.13|5538.13|0
1584373200000|2020-03-16 15:40:00|5568.04|5568.04|5556.73|5556.73|5569.04|5569.04|5533.99|5533.99|0
1584373500000|2020-03-16 15:45:00|5555.24|5555.24|5579.16|5579.16|5583.13|5583.13|5545.38|5545.38|0
1584373800000|2020-03-16 15:50:00|5585.12|5585.12|5620.02|5620.02|5630.15|5630.15|5584.43|5584.43|0
1584374100000|2020-03-16 15:55:00|5619.02|5619.02|5628.09|5628.09|5628.09|5628.09|5587.24|5587.24|0
1584374400000|2020-03-16 16:00:00|5627.56|5627.56|5653.07|5653.07|5653.07|5653.07|5611.8|5611.8|0
1584374700000|2020-03-16 16:05:00|5656.05|5656.05|5676.24|5676.24|5676.24|5676.24|5648.31|5648.31|0
1584375000000|2020-03-16 16:10:00|5677.73|5677.73|5659.02|5659.02|5692.37|5692.37|5658.52|5658.52|0
1584375300000|2020-03-16 16:15:00|5658.35|5658.35|5685.12|5685.12|5685.12|5685.12|5657.44|5657.44|0
1584375600000|2020-03-16 16:20:00|5683.94|5683.94|5635.54|5635.54|5685.96|5685.96|5631.91|5631.91|0
1584375900000|2020-03-16 16:25:00|5634.05|5634.05|5657.52|5657.52|5661.54|5661.54|5634.05|5634.05|0
1584432900000|2020-03-17 08:15:00|5797.55|5797.55|5741.58|5741.58|5807.54|5807.54|5738.6|5738.6|0
1584433200000|2020-03-17 08:20:00|5741.98|5741.98|5691.21|5691.21|5754.53|5754.53|5691.21|5691.21|0
1584433500000|2020-03-17 08:25:00|5685.25|5685.25|5641.5|5641.5|5703.1|5703.1|5641.5|5641.5|0
1584433800000|2020-03-17 08:30:00|5647.46|5647.46|5636.48|5636.48|5691.4|5691.4|5624.98|5624.98|0
1584434100000|2020-03-17 08:35:00|5639.48|5639.48|5608.19|5608.19|5656.09|5656.09|5608.19|5608.19|0
1584434400000|2020-03-17 08:40:00|5608.46|5608.46|5598.18|5598.18|5608.46|5608.46|5548.64|5548.64|0
1584434700000|2020-03-17 08:45:00|5604.14|5604.14|5634.08|5634.08|5641.54|5641.54|5598.9|5598.9|0
1584435000000|2020-03-17 08:50:00|5631.56|5631.56|5559.97|5559.97|5631.56|5631.56|5559.97|5559.97|0
1584435300000|2020-03-17 08:55:00|5559.3|5559.3|5617.55|5617.55|5622.02|5622.02|5557.65|5557.65|0
1584435600000|2020-03-17 09:00:00|5618.55|5618.55|5689.46|5689.46|5689.73|5689.73|5614.88|5614.88|0
1584435900000|2020-03-17 09:05:00|5689.06|5689.06|5628.19|5628.19|5695.45|5695.45|5617.89|5617.89|0
1584436200000|2020-03-17 09:10:00|5629.68|5629.68|5654.29|5654.29|5657.8|5657.8|5629.58|5629.58|0
1584436500000|2020-03-17 09:15:00|5655.78|5655.78|5637.24|5637.24|5671.18|5671.18|5625.55|5625.55|0
1584436800000|2020-03-17 09:20:00|5641.72|5641.72|5661.53|5661.53|5669.27|5669.27|5637.24|5637.24|0
1584437100000|2020-03-17 09:25:00|5658.4|5658.4|5642|5642|5661.65|5661.65|5633.28|5633.28|0
1584437400000|2020-03-17 09:30:00|5641.58|5641.58|5563.33|5563.33|5641.58|5641.58|5563.08|5563.08|0
1584437700000|2020-03-17 09:35:00|5557.37|5557.37|5600.89|5600.89|5602.39|5602.39|5557.37|5557.37|0
1584438000000|2020-03-17 09:40:00|5594.93|5594.93|5541.95|5541.95|5624.25|5624.25|5541.95|5541.95|0
1584438300000|2020-03-17 09:45:00|5541.01|5541.01|5543.4|5543.4|5568.43|5568.43|5506.83|5506.83|0
1584438600000|2020-03-17 09:50:00|5540.42|5540.42|5490.7|5490.7|5541.06|5541.06|5490.17|5490.17|0
1584438900000|2020-03-17 09:55:00|5490.97|5490.97|5490.76|5490.76|5500.73|5500.73|5423.23|5423.23|0
1584439200000|2020-03-17 10:00:00|5492.25|5492.25|5527.66|5527.66|5541.76|5541.76|5492.25|5492.25|0
1584439500000|2020-03-17 10:05:00|5521.69|5521.69|5475.07|5475.07|5524.68|5524.68|5469.11|5469.11|0
1584439800000|2020-03-17 10:10:00|5470.6|5470.6|5534.86|5534.86|5534.86|5534.86|5462.58|5462.58|0
1584440100000|2020-03-17 10:15:00|5536.35|5536.35|5465.96|5465.96|5545.78|5545.78|5464.47|5464.47|0
1584440400000|2020-03-17 10:20:00|5467.16|5467.16|5503.16|5503.16|5513.82|5513.82|5456.62|5456.62|0
1584440700000|2020-03-17 10:25:00|5498.69|5498.69|5538.5|5538.5|5538.5|5538.5|5490.19|5490.19|0
1584441000000|2020-03-17 10:30:00|5539.25|5539.25|5483.58|5483.58|5541.75|5541.75|5463.65|5463.65|0
1584441300000|2020-03-17 10:35:00|5485.07|5485.07|5493.71|5493.71|5525.53|5525.53|5474.52|5474.52|0
1584441600000|2020-03-17 10:40:00|5495.2|5495.2|5516.75|5516.75|5530.88|5530.88|5494.28|5494.28|0
1584441900000|2020-03-17 10:45:00|5519.73|5519.73|5552.15|5552.15|5570.9|5570.9|5519.73|5519.73|0
1584442200000|2020-03-17 10:50:00|5550.66|5550.66|5576.32|5576.32|5584.58|5584.58|5550.66|5550.66|0
1584442500000|2020-03-17 10:55:00|5577.81|5577.81|5575.13|5575.13|5584.28|5584.28|5564.55|5564.55|0
1584442800000|2020-03-17 11:00:00|5570.65|5570.65|5542.29|5542.29|5570.65|5570.65|5540.37|5540.37|0
1584443100000|2020-03-17 11:05:00|5543.78|5543.78|5539.64|5539.64|5565.32|5565.32|5539.64|5539.64|0
1584443400000|2020-03-17 11:10:00|5541.13|5541.13|5555.24|5555.24|5555.24|5555.24|5522.17|5522.17|0
1584443700000|2020-03-17 11:15:00|5556.73|5556.73|5544.25|5544.25|5563.6|5563.6|5519.99|5519.99|0
1584444000000|2020-03-17 11:20:00|5547.24|5547.24|5484.49|5484.49|5549.13|5549.13|5484.49|5484.49|0
1584444300000|2020-03-17 11:25:00|5484.09|5484.09|5495.3|5495.3|5495.3|5495.3|5470.09|5470.09|0
1584444600000|2020-03-17 11:30:00|5498.28|5498.28|5460.75|5460.75|5500.67|5500.67|5444.08|5444.08|0
1584444900000|2020-03-17 11:35:00|5457.77|5457.77|5490.03|5490.03|5490.67|5490.67|5457.77|5457.77|0
1584445200000|2020-03-17 11:40:00|5494.51|5494.51|5492.84|5492.84|5507.48|5507.48|5492.84|5492.84|0
1584445500000|2020-03-17 11:45:00|5492.44|5492.44|5525.71|5525.71|5526.38|5526.38|5487.63|5487.63|0
1584445800000|2020-03-17 11:50:00|5526.26|5526.26|5494.69|5494.69|5530.5|5530.5|5484.73|5484.73|0
1584446100000|2020-03-17 11:55:00|5493.2|5493.2|5471.92|5471.92|5502.95|5502.95|5468.12|5468.12|0
1584446400000|2020-03-17 12:00:00|5471.12|5471.12|5489.72|5489.72|5492.14|5492.14|5455.47|5455.47|0
1584446700000|2020-03-17 12:05:00|5489.45|5489.45|5475.47|5475.47|5497.58|5497.58|5467.34|5467.34|0
1584447000000|2020-03-17 12:10:00|5476.27|5476.27|5490.93|5490.93|5508.05|5508.05|5476.27|5476.27|0
1584447300000|2020-03-17 12:15:00|5492.68|5492.68|5492.71|5492.71|5496.35|5496.35|5477.96|5477.96|0
1584447600000|2020-03-17 12:20:00|5493.46|5493.46|5482.28|5482.28|5496.64|5496.64|5470.03|5470.03|0
1584447900000|2020-03-17 12:25:00|5483.77|5483.77|5455.25|5455.25|5486.62|5486.62|5448.75|5448.75|0
1584448200000|2020-03-17 12:30:00|5455|5455|5450.12|5450.12|5462.45|5462.45|5435.14|5435.14|0
1584448500000|2020-03-17 12:35:00|5448.63|5448.63|5430.39|5430.39|5451.61|5451.61|5427.44|5427.44|0
1584448800000|2020-03-17 12:40:00|5431.88|5431.88|5428.34|5428.34|5434.19|5434.19|5416.94|5416.94|0
1584449100000|2020-03-17 12:45:00|5425.35|5425.35|5415.64|5415.64|5425.35|5425.35|5408.64|5408.64|0
1584449400000|2020-03-17 12:50:00|5411.17|5411.17|5420.56|5420.56|5423.81|5423.81|5395.56|5395.56|0
1584449700000|2020-03-17 12:55:00|5420.83|5420.83|5440.62|5440.62|5440.62|5440.62|5407.41|5407.41|0
1584450000000|2020-03-17 13:00:00|5445.09|5445.09|5443.04|5443.04|5453.49|5453.49|5434.49|5434.49|0
1584450300000|2020-03-17 13:05:00|5444.53|5444.53|5445.8|5445.8|5446.03|5446.03|5424.08|5424.08|0
1584450600000|2020-03-17 13:10:00|5450.7|5450.7|5429.23|5429.23|5462.94|5462.94|5429.1|5429.1|0
1584450900000|2020-03-17 13:15:00|5428.98|5428.98|5420.07|5420.07|5451.55|5451.55|5418.58|5418.58|0
1584451200000|2020-03-17 13:20:00|5417.09|5417.09|5447.51|5447.51|5447.51|5447.51|5417.09|5417.09|0
1584451500000|2020-03-17 13:25:00|5449.01|5449.01|5476.26|5476.26|5482.89|5482.89|5449.01|5449.01|0
1584451800000|2020-03-17 13:30:00|5479.24|5479.24|5456.94|5456.94|5503.04|5503.04|5443.79|5443.79|0
1584452100000|2020-03-17 13:35:00|5452.47|5452.47|5413.83|5413.83|5452.47|5452.47|5406.38|5406.38|0
1584452400000|2020-03-17 13:40:00|5409.36|5409.36|5411.34|5411.34|5419.72|5419.72|5392.88|5392.88|0
1584452700000|2020-03-17 13:45:00|5412.83|5412.83|5415.94|5415.94|5447.52|5447.52|5411.47|5411.47|0
1584453000000|2020-03-17 13:50:00|5415.67|5415.67|5361.91|5361.91|5418.66|5418.66|5361.91|5361.91|0
1584453300000|2020-03-17 13:55:00|5363.41|5363.41|5368.85|5368.85|5384.98|5384.98|5341.58|5341.58|0
1584453600000|2020-03-17 14:00:00|5367.36|5367.36|5396.74|5396.74|5410.45|5410.45|5355.89|5355.89|0
1584453900000|2020-03-17 14:05:00|5402.71|5402.71|5394.17|5394.17|5411.92|5411.92|5387.21|5387.21|0
1584454200000|2020-03-17 14:10:00|5391.19|5391.19|5366|5366|5408.27|5408.27|5364.51|5364.51|0
1584454500000|2020-03-17 14:15:00|5373.46|5373.46|5394.95|5394.95|5402.8|5402.8|5352.86|5352.86|0
1584454800000|2020-03-17 14:20:00|5390.47|5390.47|5389.03|5389.03|5404.51|5404.51|5373.22|5373.22|0
1584455100000|2020-03-17 14:25:00|5389.57|5389.57|5386.83|5386.83|5401.36|5401.36|5377.08|5377.08|0
1584455400000|2020-03-17 14:30:00|5386.08|5386.08|5395.14|5395.14|5405.64|5405.64|5386.08|5386.08|0
1584455700000|2020-03-17 14:35:00|5398.12|5398.12|5360.55|5360.55|5398.12|5398.12|5355.88|5355.88|0
1584456000000|2020-03-17 14:40:00|5363.54|5363.54|5371.38|5371.38|5373.27|5373.27|5347.1|5347.1|0
1584456300000|2020-03-17 14:45:00|5372.38|5372.38|5380.61|5380.61|5394.1|5394.1|5372.3|5372.3|0
1584456600000|2020-03-17 14:50:00|5378.43|5378.43|5334.19|5334.19|5378.43|5378.43|5334.19|5334.19|0
1584456900000|2020-03-17 14:55:00|5335.68|5335.68|5372.33|5372.33|5377.55|5377.55|5326.18|5326.18|0
1584457200000|2020-03-17 15:00:00|5378.29|5378.29|5366.46|5366.46|5379.04|5379.04|5365.12|5365.12|0
1584457500000|2020-03-17 15:05:00|5369.44|5369.44|5406.87|5406.87|5413.47|5413.47|5369.44|5369.44|0
1584457800000|2020-03-17 15:10:00|5406.2|5406.2|5406.7|5406.7|5427.02|5427.02|5394.1|5394.1|0
1584458100000|2020-03-17 15:15:00|5412.67|5412.67|5432.55|5432.55|5434.04|5434.04|5397.91|5397.91|0
1584458400000|2020-03-17 15:20:00|5435.53|5435.53|5423.09|5423.09|5442.65|5442.65|5421.6|5421.6|0
1584458700000|2020-03-17 15:25:00|5424.58|5424.58|5418.67|5418.67|5446.61|5446.61|5418.67|5418.67|0
1584459000000|2020-03-17 15:30:00|5418.92|5418.92|5425.69|5425.69|5440.78|5440.78|5414.98|5414.98|0
1584459300000|2020-03-17 15:35:00|5425.86|5425.86|5388.87|5388.87|5425.86|5425.86|5383.96|5383.96|0
1584459600000|2020-03-17 15:40:00|5390.36|5390.36|5412.74|5412.74|5421.45|5421.45|5387.69|5387.69|0
1584459900000|2020-03-17 15:45:00|5415.72|5415.72|5439.25|5439.25|5445.22|5445.22|5415.72|5415.72|0
1584460200000|2020-03-17 15:50:00|5437.76|5437.76|5437.92|5437.92|5451.35|5451.35|5427.59|5427.59|0
1584460500000|2020-03-17 15:55:00|5442.4|5442.4|5446.33|5446.33|5454.86|5454.86|5425.07|5425.07|0
1584460800000|2020-03-17 16:00:00|5444.83|5444.83|5448.48|5448.48|5454.27|5454.27|5441.05|5441.05|0
1584461100000|2020-03-17 16:05:00|5449.97|5449.97|5461.29|5461.29|5470.62|5470.62|5448.47|5448.47|0
1584461400000|2020-03-17 16:10:00|5455.32|5455.32|5473.42|5473.42|5483.94|5483.94|5455.32|5455.32|0
1584461700000|2020-03-17 16:15:00|5473.17|5473.17|5454.67|5454.67|5474.66|5474.66|5442.91|5442.91|0
1584462000000|2020-03-17 16:20:00|5454.27|5454.27|5443.53|5443.53|5460.23|5460.23|5429.49|5429.49|0
1584462300000|2020-03-17 16:25:00|5442.04|5442.04|5435.51|5435.51|5448.11|5448.11|5428.49|5428.49|0
1584519300000|2020-03-18 08:15:00|5265.93|5265.93|5229.05|5229.05|5275.25|5275.25|5216.06|5216.06|0
1584519600000|2020-03-18 08:20:00|5229.31|5229.31|5245.75|5245.75|5263.06|5263.06|5226.81|5226.81|0
1584519900000|2020-03-18 08:25:00|5244.56|5244.56|5149.08|5149.08|5244.56|5244.56|5147.59|5147.59|0
1584520200000|2020-03-18 08:30:00|5152.83|5152.83|5110.76|5110.76|5152.83|5152.83|5102.59|5102.59|0
1584520500000|2020-03-18 08:35:00|5110.51|5110.51|5141.25|5141.25|5163.45|5163.45|5110.51|5110.51|0
1584520800000|2020-03-18 08:40:00|5140.59|5140.59|5143.99|5143.99|5150.78|5150.78|5121.64|5121.64|0
1584521100000|2020-03-18 08:45:00|5145.48|5145.48|5129.3|5129.3|5145.48|5145.48|5124.76|5124.76|0
1584521400000|2020-03-18 08:50:00|5126.31|5126.31|5107.23|5107.23|5130.84|5130.84|5098.1|5098.1|0
1584521700000|2020-03-18 08:55:00|5107.48|5107.48|5123.5|5123.5|5132.44|5132.44|5103.09|5103.09|0
1584522000000|2020-03-18 09:00:00|5122|5122|5118.85|5118.85|5127.48|5127.48|5106.8|5106.8|0
1584522300000|2020-03-18 09:05:00|5117.36|5117.36|5110.01|5110.01|5120.51|5120.51|5094.57|5094.57|0
1584522600000|2020-03-18 09:10:00|5108.52|5108.52|5115.42|5115.42|5121.39|5121.39|5105.54|5105.54|0
1584522900000|2020-03-18 09:15:00|5116.92|5116.92|5098.48|5098.48|5120.52|5120.52|5098.48|5098.48|0
1584523200000|2020-03-18 09:20:00|5098.99|5098.99|5078.6|5078.6|5098.99|5098.99|5073.13|5073.13|0
1584523500000|2020-03-18 09:25:00|5077.76|5077.76|5112.64|5112.64|5126.22|5126.22|5066.41|5066.41|0
1584523800000|2020-03-18 09:30:00|5114.89|5114.89|5074.71|5074.71|5114.89|5114.89|5071.73|5071.73|0
1584524100000|2020-03-18 09:35:00|5076.2|5076.2|5117.19|5117.19|5127.64|5127.64|5076.2|5076.2|0
1584524400000|2020-03-18 09:40:00|5124.65|5124.65|5126.98|5126.98|5139.56|5139.56|5118.55|5118.55|0
1584524700000|2020-03-18 09:45:00|5129.97|5129.97|5137.87|5137.87|5139.61|5139.61|5107.59|5107.59|0
1584525000000|2020-03-18 09:50:00|5139.36|5139.36|5129.42|5129.42|5142.34|5142.34|5110.29|5110.29|0
1584525300000|2020-03-18 09:55:00|5132.41|5132.41|5154.89|5154.89|5156.9|5156.9|5123.53|5123.53|0
1584525600000|2020-03-18 10:00:00|5151.91|5151.91|5133.9|5133.9|5151.91|5151.91|5128.17|5128.17|0
1584525900000|2020-03-18 10:05:00|5127.93|5127.93|5131.13|5131.13|5133.39|5133.39|5110.84|5110.84|0
1584526200000|2020-03-18 10:10:00|5132.62|5132.62|5137.32|5137.32|5145.47|5145.47|5132.62|5132.62|0
1584526500000|2020-03-18 10:15:00|5138.81|5138.81|5103.51|5103.51|5149.73|5149.73|5103.44|5103.44|0
1584526800000|2020-03-18 10:20:00|5099.04|5099.04|5114.26|5114.26|5121.29|5121.29|5099.04|5099.04|0
1584527100000|2020-03-18 10:25:00|5111.27|5111.27|5106.53|5106.53|5118.99|5118.99|5099.08|5099.08|0
1584527400000|2020-03-18 10:30:00|5111.01|5111.01|5113.12|5113.12|5117.89|5117.89|5105.04|5105.04|0
1584527700000|2020-03-18 10:35:00|5112.61|5112.61|5082.87|5082.87|5112.61|5112.61|5079.74|5079.74|0
1584528000000|2020-03-18 10:40:00|5083.12|5083.12|5071.79|5071.79|5087.59|5087.59|5062.84|5062.84|0
1584528300000|2020-03-18 10:45:00|5070.29|5070.29|5073.35|5073.35|5079.8|5079.8|5059.64|5059.64|0
1584528600000|2020-03-18 10:50:00|5072.67|5072.67|5081.77|5081.77|5093.41|5093.41|5062.72|5062.72|0
1584528900000|2020-03-18 10:55:00|5082.3|5082.3|5080.45|5080.45|5082.3|5082.3|5066.71|5066.71|0
1584529200000|2020-03-18 11:00:00|5078.96|5078.96|5036.29|5036.29|5082.45|5082.45|5036.29|5036.29|0
1584529500000|2020-03-18 11:05:00|5037.78|5037.78|5035.61|5035.61|5047.79|5047.79|5029.82|5029.82|0
1584529800000|2020-03-18 11:10:00|5035.11|5035.11|5017.31|5017.31|5035.11|5035.11|5008.93|5008.93|0
1584530100000|2020-03-18 11:15:00|5015.82|5015.82|4999.81|4999.81|5020.29|5020.29|4997.64|4997.64|0
1584530400000|2020-03-18 11:20:00|4999.28|4999.28|5014.73|5014.73|5016.46|5016.46|4995.79|4995.79|0
1584530700000|2020-03-18 11:25:00|5014.86|5014.86|5030.04|5030.04|5032.49|5032.49|5008.64|5008.64|0
1584531000000|2020-03-18 11:30:00|5025.57|5025.57|5026.61|5026.61|5032.55|5032.55|5016.36|5016.36|0
1584531300000|2020-03-18 11:35:00|5028.1|5028.1|5022.06|5022.06|5029.6|5029.6|5004.57|5004.57|0
1584531600000|2020-03-18 11:40:00|5023.55|5023.55|5043.09|5043.09|5043.22|5043.22|5015.47|5015.47|0
1584531900000|2020-03-18 11:45:00|5040.1|5040.1|5047.9|5047.9|5049.39|5049.39|5030.97|5030.97|0
1584532200000|2020-03-18 11:50:00|5049.39|5049.39|5012.39|5012.39|5053.18|5053.18|5012.39|5012.39|0
1584532500000|2020-03-18 11:55:00|5011.99|5011.99|5017.52|5017.52|5026.44|5026.44|5011.99|5011.99|0
1584532800000|2020-03-18 12:00:00|5019.02|5019.02|5022.83|5022.83|5035.83|5035.83|5019.02|5019.02|0
1584533100000|2020-03-18 12:05:00|5018.36|5018.36|5012.26|5012.26|5018.36|5018.36|5003.31|5003.31|0
1584533400000|2020-03-18 12:10:00|5012.39|5012.39|5010.56|5010.56|5015.68|5015.68|5003.58|5003.58|0
1584533700000|2020-03-18 12:15:00|5011.81|5011.81|5025.83|5025.83|5026.31|5026.31|5011.81|5011.81|0
1584534000000|2020-03-18 12:20:00|5027.32|5027.32|5025.38|5025.38|5035.73|5035.73|5025.38|5025.38|0
1584534300000|2020-03-18 12:25:00|5025.11|5025.11|5046.65|5046.65|5051.22|5051.22|5024.58|5024.58|0
1584534600000|2020-03-18 12:30:00|5047.83|5047.83|5065.1|5065.1|5066.59|5066.59|5042.88|5042.88|0
1584534900000|2020-03-18 12:35:00|5063.61|5063.61|5104.47|5104.47|5108.95|5108.95|5059.38|5059.38|0
1584535200000|2020-03-18 12:40:00|5105.97|5105.97|5096.33|5096.33|5107.46|5107.46|5076.25|5076.25|0
1584535500000|2020-03-18 12:45:00|5099.31|5099.31|5101.26|5101.26|5112.34|5112.34|5092.95|5092.95|0
1584535800000|2020-03-18 12:50:00|5102.75|5102.75|5131.57|5131.57|5131.57|5131.57|5102.75|5102.75|0
1584536100000|2020-03-18 12:55:00|5136.05|5136.05|5108.19|5108.19|5136.45|5136.45|5107.58|5107.58|0
1584536400000|2020-03-18 13:00:00|5111.17|5111.17|5152.11|5152.11|5158.07|5158.07|5108.91|5108.91|0
1584536700000|2020-03-18 13:05:00|5151.84|5151.84|5159.39|5159.39|5164.85|5164.85|5149.07|5149.07|0
1584537000000|2020-03-18 13:10:00|5156.41|5156.41|5155.08|5155.08|5156.86|5156.86|5133.28|5133.28|0
1584537300000|2020-03-18 13:15:00|5154.68|5154.68|5171.26|5171.26|5173.82|5173.82|5154.68|5154.68|0
1584537600000|2020-03-18 13:20:00|5172.06|5172.06|5145.36|5145.36|5172.46|5172.46|5140.92|5140.92|0
1584537900000|2020-03-18 13:25:00|5144.68|5144.68|5119.4|5119.4|5145.27|5145.27|5114.36|5114.36|0
1584538200000|2020-03-18 13:30:00|5117.9|5117.9|5172.98|5172.98|5199.31|5199.31|5117.9|5117.9|0
1584538500000|2020-03-18 13:35:00|5168.51|5168.51|5132.1|5132.1|5170|5170|5125.3|5125.3|0
1584538800000|2020-03-18 13:40:00|5129.12|5129.12|5179.11|5179.11|5179.11|5179.11|5123.8|5123.8|0
1584539100000|2020-03-18 13:45:00|5179.51|5179.51|5200.42|5200.42|5205.67|5205.67|5170.3|5170.3|0
1584539400000|2020-03-18 13:50:00|5201.22|5201.22|5255.67|5255.67|5255.67|5255.67|5194.52|5194.52|0
1584539700000|2020-03-18 13:55:00|5255.93|5255.93|5319.17|5319.17|5322.02|5322.02|5255.93|5255.93|0
1584540000000|2020-03-18 14:00:00|5318.83|5318.83|5183.25|5183.25|5379.94|5379.94|5179.48|5179.48|0
1584540300000|2020-03-18 14:05:00|5182.32|5182.32|5404.6|5404.6|5418.03|5418.03|5178.17|5178.17|0
1584540600000|2020-03-18 14:10:00|5401.62|5401.62|5422.89|5422.89|5433.23|5433.23|5394.53|5394.53|0
1584540900000|2020-03-18 14:15:00|5423.14|5423.14|5449.65|5449.65|5476.21|5476.21|5420.39|5420.39|0
1584541200000|2020-03-18 14:20:00|5449.25|5449.25|5409.45|5409.45|5449.79|5449.79|5391.29|5391.29|0
1584541500000|2020-03-18 14:25:00|5413.92|5413.92|5442.86|5442.86|5462.98|5462.98|5401.82|5401.82|0
1584541800000|2020-03-18 14:30:00|5442.99|5442.99|5461.96|5461.96|5469.41|5469.41|5421.08|5421.08|0
1584542100000|2020-03-18 14:35:00|5461.71|5461.71|5434.6|5434.6|5478.75|5478.75|5420.24|5420.24|0
1584542400000|2020-03-18 14:40:00|5433.8|5433.8|5428.09|5428.09|5468.89|5468.89|5426.59|5426.59|0
1584542700000|2020-03-18 14:45:00|5435.55|5435.55|5399.33|5399.33|5435.95|5435.95|5372.1|5372.1|0
1584543000000|2020-03-18 14:50:00|5397.84|5397.84|5368.64|5368.64|5441.3|5441.3|5367.72|5367.72|0
1584543300000|2020-03-18 14:55:00|5365.66|5365.66|5358.52|5358.52|5376.32|5376.32|5334.09|5334.09|0
1584543600000|2020-03-18 15:00:00|5355.54|5355.54|5352.55|5352.55|5355.54|5355.54|5315.52|5315.52|0
1584543900000|2020-03-18 15:05:00|5357.02|5357.02|5333.22|5333.22|5358.51|5358.51|5318.14|5318.14|0
1584544200000|2020-03-18 15:10:00|5332.71|5332.71|5266.68|5266.68|5337.35|5337.35|5266.68|5266.68|0
1584544500000|2020-03-18 15:15:00|5268.17|5268.17|5355.69|5355.69|5357.05|5357.05|5261.54|5261.54|0
1584544800000|2020-03-18 15:20:00|5357.18|5357.18|5377.41|5377.41|5392.07|5392.07|5336.86|5336.86|0
1584545100000|2020-03-18 15:25:00|5366.97|5366.97|5330.8|5330.8|5366.97|5366.97|5302.99|5302.99|0
1584545400000|2020-03-18 15:30:00|5329.31|5329.31|5332.13|5332.13|5359.46|5359.46|5326.07|5326.07|0
1584545700000|2020-03-18 15:35:00|5330.64|5330.64|5333.65|5333.65|5350.07|5350.07|5326.17|5326.17|0
1584546000000|2020-03-18 15:40:00|5332.16|5332.16|5020.25|5020.25|5361.19|5361.19|5015.78|5015.78|0
1584546300000|2020-03-18 15:45:00|5018.76|5018.76|5034.06|5034.06|5055.83|5055.83|5013.95|5013.95|0
1584546600000|2020-03-18 15:50:00|5033.56|5033.56|5046.07|5046.07|5046.07|5046.07|5003.84|5003.84|0
1584546900000|2020-03-18 15:55:00|5046.82|5046.82|5022.27|5022.27|5050.54|5050.54|5016.32|5016.32|0
1584547200000|2020-03-18 16:00:00|5022.61|5022.61|5010.54|5010.54|5037.8|5037.8|5010.54|5010.54|0
1584547500000|2020-03-18 16:05:00|5010|5010|5029.69|5029.69|5045.22|5045.22|5010|5010|0
1584547800000|2020-03-18 16:10:00|5026.71|5026.71|4992.06|4992.06|5038.67|5038.67|4992.06|4992.06|0
1584548100000|2020-03-18 16:15:00|4993.55|4993.55|4978.26|4978.26|4998.63|4998.63|4975.28|4975.28|0
1584548400000|2020-03-18 16:20:00|4977.86|4977.86|4995.35|4995.35|5003.56|5003.56|4977.86|4977.86|0
1584548700000|2020-03-18 16:25:00|4993.86|4993.86|5031.75|5031.75|5037.88|5037.88|4988.83|4988.83|0
1584605700000|2020-03-19 08:15:00|4945.96|4945.96|4993.15|4993.15|4993.15|4993.15|4940|4940|0
1584606000000|2020-03-19 08:20:00|4994.64|4994.64|5019.49|5019.49|5031.51|5031.51|4988.67|4988.67|0
1584606300000|2020-03-19 08:25:00|5016.5|5016.5|4930.89|4930.89|5028.34|5028.34|4917.47|4917.47|0
1584606600000|2020-03-19 08:30:00|4923.44|4923.44|5001.01|5001.01|5006.12|5006.12|4922.37|4922.37|0
1584606900000|2020-03-19 08:35:00|5018.9|5018.9|5016.87|5016.87|5046.67|5046.67|5011.44|5011.44|0
1584607200000|2020-03-19 08:40:00|5016.37|5016.37|5018.42|5018.42|5042.53|5042.53|5014.92|5014.92|0
1584607500000|2020-03-19 08:45:00|5024.38|5024.38|5041.2|5041.2|5041.2|5041.2|4994.99|4994.99|0
1584607800000|2020-03-19 08:50:00|5039.73|5039.73|5141.77|5141.77|5141.77|5141.77|5039.46|5039.46|0
1584608100000|2020-03-19 08:55:00|5143.26|5143.26|5334.09|5334.09|5334.09|5334.09|5128.35|5128.35|0
1584608400000|2020-03-19 09:00:00|5335.34|5335.34|5218.45|5218.45|5352.11|5352.11|5211.05|5211.05|0
1584608700000|2020-03-19 09:05:00|5213.97|5213.97|5257.57|5257.57|5257.57|5257.57|5199.5|5199.5|0
1584609000000|2020-03-19 09:10:00|5258.84|5258.84|5288.02|5288.02|5289.99|5289.99|5258.84|5258.84|0
1584609300000|2020-03-19 09:15:00|5289.51|5289.51|5265.46|5265.46|5295.66|5295.66|5260.54|5260.54|0
1584609600000|2020-03-19 09:20:00|5264.93|5264.93|5161.8|5161.8|5272.39|5272.39|5161.8|5161.8|0
1584609900000|2020-03-19 09:25:00|5164.3|5164.3|5130.55|5130.55|5177.58|5177.58|5130.55|5130.55|0
1584610200000|2020-03-19 09:30:00|5136.52|5136.52|5080.17|5080.17|5136.52|5136.52|5077.19|5077.19|0
1584610500000|2020-03-19 09:35:00|5081.53|5081.53|5068.39|5068.39|5093.52|5093.52|5058.09|5058.09|0
1584610800000|2020-03-19 09:40:00|5069.89|5069.89|5116.04|5116.04|5123.49|5123.49|5066.91|5066.91|0
1584611100000|2020-03-19 09:45:00|5115.54|5115.54|5094.16|5094.16|5121.04|5121.04|5091.97|5091.97|0
1584611400000|2020-03-19 09:50:00|5092.67|5092.67|5072.3|5072.3|5100.01|5100.01|5072.3|5072.3|0
1584611700000|2020-03-19 09:55:00|5072.43|5072.43|5101.19|5101.19|5105.38|5105.38|5072.43|5072.43|0
1584612000000|2020-03-19 10:00:00|5099.7|5099.7|5082.02|5082.02|5101.36|5101.36|5080.77|5080.77|0
1584612300000|2020-03-19 10:05:00|5081.09|5081.09|5041.34|5041.34|5086.92|5086.92|5038.48|5038.48|0
1584612600000|2020-03-19 10:10:00|5044.84|5044.84|5062.72|5062.72|5062.72|5062.72|5043.34|5043.34|0
1584612900000|2020-03-19 10:15:00|5064.45|5064.45|5055.29|5055.29|5072.12|5072.12|5051.04|5051.04|0
1584613200000|2020-03-19 10:20:00|5053.8|5053.8|5116.91|5116.91|5116.91|5116.91|5053.8|5053.8|0
1584613500000|2020-03-19 10:25:00|5121.38|5121.38|5132.44|5132.44|5173.36|5173.36|5117.6|5117.6|0
1584613800000|2020-03-19 10:30:00|5133.71|5133.71|5168.1|5168.1|5181.52|5181.52|5133.71|5133.71|0
1584614100000|2020-03-19 10:35:00|5167.6|5167.6|5120.07|5120.07|5167.6|5167.6|5120.07|5120.07|0
1584614400000|2020-03-19 10:40:00|5109.63|5109.63|5116.36|5116.36|5119.61|5119.61|5094.74|5094.74|0
1584614700000|2020-03-19 10:45:00|5116.11|5116.11|5074.44|5074.44|5116.11|5116.11|5055.44|5055.44|0
1584615000000|2020-03-19 10:50:00|5073.69|5073.69|5076.39|5076.39|5087.64|5087.64|5067.45|5067.45|0
1584615300000|2020-03-19 10:55:00|5075.46|5075.46|5072.41|5072.41|5075.46|5075.46|5058.49|5058.49|0
1584615600000|2020-03-19 11:00:00|5064.95|5064.95|5090.05|5090.05|5095.99|5095.99|5061.97|5061.97|0
1584615900000|2020-03-19 11:05:00|5089.52|5089.52|5050.57|5050.57|5089.52|5089.52|5050.57|5050.57|0
1584616200000|2020-03-19 11:10:00|5050.32|5050.32|5057.86|5057.86|5073.22|5073.22|5043.61|5043.61|0
1584616500000|2020-03-19 11:15:00|5057.06|5057.06|5046.56|5046.56|5057.06|5057.06|5034.49|5034.49|0
1584616800000|2020-03-19 11:20:00|5044.16|5044.16|5044.98|5044.98|5047.49|5047.49|5041.52|5041.52|0
1584617100000|2020-03-19 11:25:00|5043.29|5043.29|5060.13|5060.13|5060.13|5060.13|5033.17|5033.17|0
1584617400000|2020-03-19 11:30:00|5055.66|5055.66|5036.49|5036.49|5057.21|5057.21|5022.8|5022.8|0
1584617700000|2020-03-19 11:35:00|5039.47|5039.47|5006.15|5006.15|5040.96|5040.96|5001.68|5001.68|0
1584618000000|2020-03-19 11:40:00|5001.68|5001.68|4988.81|4988.81|5006.15|5006.15|4980.94|4980.94|0
1584618300000|2020-03-19 11:45:00|4988.56|4988.56|4987.58|4987.58|4995.9|4995.9|4965.99|4965.99|0
1584618600000|2020-03-19 11:50:00|4992.06|4992.06|4992.36|4992.36|5005.33|5005.33|4979.33|4979.33|0
1584618900000|2020-03-19 11:55:00|4993.85|4993.85|4978.39|4978.39|5006.29|5006.29|4977.79|4977.79|0
1584619200000|2020-03-19 12:00:00|4978.26|4978.26|5039.97|5039.97|5039.97|5039.97|4976.26|4976.26|0
1584619500000|2020-03-19 12:05:00|5038.48|5038.48|5047.05|5047.05|5051.07|5051.07|5037.28|5037.28|0
1584619800000|2020-03-19 12:10:00|5051.52|5051.52|5038.75|5038.75|5063.12|5063.12|5038.75|5038.75|0
1584620100000|2020-03-19 12:15:00|5038.32|5038.32|4986|4986|5038.32|5038.32|4984.66|4984.66|0
1584620400000|2020-03-19 12:20:00|4985.33|4985.33|4975.39|4975.39|4992.65|4992.65|4973.9|4973.9|0
1584620700000|2020-03-19 12:25:00|4975.79|4975.79|4969.02|4969.02|4976.51|4976.51|4957.53|4957.53|0
1584621000000|2020-03-19 12:30:00|4966.04|4966.04|4993.97|4993.97|4994.9|4994.9|4961.57|4961.57|0
1584621300000|2020-03-19 12:35:00|4996.22|4996.22|4990.08|4990.08|5013.07|5013.07|4988.76|4988.76|0
1584621600000|2020-03-19 12:40:00|4989.33|4989.33|4986.45|4986.45|4990.17|4990.17|4954.07|4954.07|0
1584621900000|2020-03-19 12:45:00|4984.96|4984.96|5002.37|5002.37|5002.37|5002.37|4975.52|4975.52|0
1584622200000|2020-03-19 12:50:00|4997.9|4997.9|4961.01|4961.01|4997.9|4997.9|4951.02|4951.02|0
1584622500000|2020-03-19 12:55:00|4960.61|4960.61|4959.92|4959.92|4960.61|4960.61|4937.22|4937.22|0
1584622800000|2020-03-19 13:00:00|4967.38|4967.38|4975.34|4975.34|4989.59|4989.59|4960.43|4960.43|0
1584623100000|2020-03-19 13:05:00|4973.85|4973.85|4980.16|4980.16|4990.29|4990.29|4955.36|4955.36|0
1584623400000|2020-03-19 13:10:00|4982.16|4982.16|4961.18|4961.18|4983.16|4983.16|4961.18|4961.18|0
1584623700000|2020-03-19 13:15:00|4960.33|4960.33|4943.69|4943.69|4962.35|4962.35|4936.05|4936.05|0
1584624000000|2020-03-19 13:20:00|4946.68|4946.68|4944.78|4944.78|4963.03|4963.03|4944.78|4944.78|0
1584624300000|2020-03-19 13:25:00|4946.24|4946.24|4977.61|4977.61|4987|4987|4940.57|4940.57|0
1584624600000|2020-03-19 13:30:00|4974.62|4974.62|5008.23|5008.23|5060.32|5060.32|4974.62|4974.62|0
1584624900000|2020-03-19 13:35:00|5007.16|5007.16|5068.26|5068.26|5081.26|5081.26|5006.12|5006.12|0
1584625200000|2020-03-19 13:40:00|5066.8|5066.8|5077.93|5077.93|5077.93|5077.93|5022.75|5022.75|0
1584625500000|2020-03-19 13:45:00|5079.4|5079.4|5145.37|5145.37|5150.13|5150.13|5058.52|5058.52|0
1584625800000|2020-03-19 13:50:00|5140.89|5140.89|5134.62|5134.62|5148.04|5148.04|5104.41|5104.41|0
1584626100000|2020-03-19 13:55:00|5133.13|5133.13|5218.84|5218.84|5218.84|5218.84|5110.24|5110.24|0
1584626400000|2020-03-19 14:00:00|5218.17|5218.17|5301.28|5301.28|5404.38|5404.38|5212.83|5212.83|0
1584626700000|2020-03-19 14:05:00|5290.84|5290.84|5261.44|5261.44|5301.28|5301.28|5229.32|5229.32|0
1584627000000|2020-03-19 14:10:00|5260.59|5260.59|5266|5266|5266|5266|5214.89|5214.89|0
1584627300000|2020-03-19 14:15:00|5266.43|5266.43|5253.81|5253.81|5274.55|5274.55|5227.61|5227.61|0
1584627600000|2020-03-19 14:20:00|5253.54|5253.54|5303.21|5303.21|5317.13|5317.13|5240.88|5240.88|0
1584627900000|2020-03-19 14:25:00|5307.69|5307.69|5293.95|5293.95|5361.03|5361.03|5290.76|5290.76|0
1584628200000|2020-03-19 14:30:00|5296.7|5296.7|5337.41|5337.41|5351.38|5351.38|5242.77|5242.77|0
1584628500000|2020-03-19 14:35:00|5334.43|5334.43|5304.69|5304.69|5336.98|5336.98|5277.28|5277.28|0
1584628800000|2020-03-19 14:40:00|5309.16|5309.16|5371.56|5371.56|5377.52|5377.52|5309.16|5309.16|0
1584629100000|2020-03-19 14:45:00|5380.51|5380.51|5279.04|5279.04|5380.51|5380.51|5275|5275|0
1584629400000|2020-03-19 14:50:00|5282.02|5282.02|5291.78|5291.78|5312.46|5312.46|5250.69|5250.69|0
1584629700000|2020-03-19 14:55:00|5290.28|5290.28|5319.6|5319.6|5329.82|5329.82|5267.58|5267.58|0
1584630000000|2020-03-19 15:00:00|5313.63|5313.63|5237.38|5237.38|5315.24|5315.24|5237.38|5237.38|0
1584630300000|2020-03-19 15:05:00|5235.68|5235.68|5307.94|5307.94|5307.94|5307.94|5224.35|5224.35|0
1584630600000|2020-03-19 15:10:00|5310.92|5310.92|5298.84|5298.84|5326.26|5326.26|5297.99|5297.99|0
1584630900000|2020-03-19 15:15:00|5292.88|5292.88|5285.93|5285.93|5302.34|5302.34|5272.44|5272.44|0
1584631200000|2020-03-19 15:20:00|5294.88|5294.88|5340.67|5340.67|5340.67|5340.67|5293.95|5293.95|0
1584631500000|2020-03-19 15:25:00|5341.92|5341.92|5322.6|5322.6|5341.92|5341.92|5312.52|5312.52|0
1584631800000|2020-03-19 15:30:00|5331.55|5331.55|5378.36|5378.36|5378.36|5378.36|5331.55|5331.55|0
1584632100000|2020-03-19 15:35:00|5381.3|5381.3|5384.64|5384.64|5437.82|5437.82|5380.36|5380.36|0
1584632400000|2020-03-19 15:40:00|5392.1|5392.1|5437.81|5437.81|5443.04|5443.04|5370.72|5370.72|0
1584632700000|2020-03-19 15:45:00|5438.56|5438.56|5423.6|5423.6|5438.56|5438.56|5391.73|5391.73|0
1584633000000|2020-03-19 15:50:00|5416.14|5416.14|5401.56|5401.56|5434.37|5434.37|5381.36|5381.36|0
1584633300000|2020-03-19 15:55:00|5395.6|5395.6|5403.07|5403.07|5438.97|5438.97|5395.6|5395.6|0
1584633600000|2020-03-19 16:00:00|5401.58|5401.58|5411.87|5411.87|5433.18|5433.18|5375.89|5375.89|0
1584633900000|2020-03-19 16:05:00|5420.81|5420.81|5378.52|5378.52|5445.66|5445.66|5377.02|5377.02|0
1584634200000|2020-03-19 16:10:00|5372.55|5372.55|5336.13|5336.13|5375.03|5375.03|5317.81|5317.81|0
1584634500000|2020-03-19 16:15:00|5339.12|5339.12|5326.61|5326.61|5340.39|5340.39|5288|5288|0
1584634800000|2020-03-19 16:20:00|5327.01|5327.01|5240.61|5240.61|5327.61|5327.61|5240.61|5240.61|0
1584635100000|2020-03-19 16:25:00|5240.19|5240.19|5275.06|5275.06|5313.91|5313.91|5235.29|5235.29|0
1584692100000|2020-03-20 08:15:00|5712.33|5712.33|5570.52|5570.52|5717.04|5717.04|5570.52|5570.52|0
1584692400000|2020-03-20 08:20:00|5571.59|5571.59|5567.17|5567.17|5632.42|5632.42|5533.88|5533.88|0
1584692700000|2020-03-20 08:25:00|5577.61|5577.61|5670.31|5670.31|5670.31|5670.31|5576.11|5576.11|0
1584693000000|2020-03-20 08:30:00|5656.89|5656.89|5620.82|5620.82|5665.84|5665.84|5570.28|5570.28|0
1584693300000|2020-03-20 08:35:00|5621.67|5621.67|5570.48|5570.48|5635.44|5635.44|5570.48|5570.48|0
1584693600000|2020-03-20 08:40:00|5568.99|5568.99|5550.97|5550.97|5571.76|5571.76|5532.55|5532.55|0
1584693900000|2020-03-20 08:45:00|5545.01|5545.01|5596.6|5596.6|5596.6|5596.6|5545.01|5545.01|0
1584694200000|2020-03-20 08:50:00|5597.4|5597.4|5585.01|5585.01|5605.67|5605.67|5580.36|5580.36|0
1584694500000|2020-03-20 08:55:00|5590.97|5590.97|5634.36|5634.36|5634.36|5634.36|5590.97|5590.97|0
1584694800000|2020-03-20 09:00:00|5644.8|5644.8|5692.41|5692.41|5699.88|5699.88|5641.82|5641.82|0
1584695100000|2020-03-20 09:05:00|5699.86|5699.86|5685.62|5685.62|5703.65|5703.65|5670.71|5670.71|0
1584695400000|2020-03-20 09:10:00|5686.04|5686.04|5713.88|5713.88|5714.13|5714.13|5679|5679|0
1584695700000|2020-03-20 09:15:00|5714.15|5714.15|5724.37|5724.37|5729.93|5729.93|5709.54|5709.54|0
1584696000000|2020-03-20 09:20:00|5724.12|5724.12|5689.78|5689.78|5742.29|5742.29|5689.78|5689.78|0
1584696300000|2020-03-20 09:25:00|5689.03|5689.03|5652.23|5652.23|5691.6|5691.6|5635.09|5635.09|0
1584696600000|2020-03-20 09:30:00|5653.73|5653.73|5658.89|5658.89|5658.89|5658.89|5635.32|5635.32|0
1584696900000|2020-03-20 09:35:00|5652.92|5652.92|5633.35|5633.35|5652.92|5652.92|5618.44|5618.44|0
1584697200000|2020-03-20 09:40:00|5627.39|5627.39|5600.37|5600.37|5632.53|5632.53|5596.05|5596.05|0
1584697500000|2020-03-20 09:45:00|5595.9|5595.9|5616.68|5616.68|5627.88|5627.88|5594.9|5594.9|0
1584697800000|2020-03-20 09:50:00|5615.19|5615.19|5634.64|5634.64|5647.07|5647.07|5602.76|5602.76|0
1584698100000|2020-03-20 09:55:00|5633.64|5633.64|5635.22|5635.22|5646.52|5646.52|5612.85|5612.85|0
1584698400000|2020-03-20 10:00:00|5634.47|5634.47|5626.36|5626.36|5634.56|5634.56|5607.94|5607.94|0
1584698700000|2020-03-20 10:05:00|5629.35|5629.35|5662.49|5662.49|5673.19|5673.19|5623.38|5623.38|0
1584699300000|2020-03-20 10:15:00|5654.09|5654.09|5693.08|5693.08|5693.08|5693.08|5645.36|5645.36|0
1584699600000|2020-03-20 10:20:00|5693.33|5693.33|5717.36|5717.36|5755.59|5755.59|5693.33|5693.33|0
1584699900000|2020-03-20 10:25:00|5715.86|5715.86|5735.69|5735.69|5776.06|5776.06|5715.86|5715.86|0
1584700200000|2020-03-20 10:30:00|5744.63|5744.63|5729.81|5729.81|5755.98|5755.98|5729.81|5729.81|0
1584700500000|2020-03-20 10:35:00|5725.33|5725.33|5752.59|5752.59|5759.41|5759.41|5700.41|5700.41|0
1584700800000|2020-03-20 10:40:00|5753.34|5753.34|5812.59|5812.59|5812.59|5812.59|5752.56|5752.56|0
1584701100000|2020-03-20 10:45:00|5802.15|5802.15|5813.26|5813.26|5834.03|5834.03|5791.72|5791.72|0
1584701400000|2020-03-20 10:50:00|5814.68|5814.68|5826.05|5826.05|5833.02|5833.02|5778.65|5778.65|0
1584701700000|2020-03-20 10:55:00|5825.05|5825.05|5851.24|5851.24|5867.77|5867.77|5801.47|5801.47|0
1584702000000|2020-03-20 11:00:00|5850.99|5850.99|5782.62|5782.62|5850.99|5850.99|5780.71|5780.71|0
1584702300000|2020-03-20 11:05:00|5787.1|5787.1|5835.42|5835.42|5839.87|5839.87|5787.1|5787.1|0
1584702600000|2020-03-20 11:10:00|5819.02|5819.02|5842.31|5842.31|5860.18|5860.18|5818.94|5818.94|0
1584702900000|2020-03-20 11:15:00|5841.06|5841.06|5825.58|5825.58|5841.06|5841.06|5813.65|5813.65|0
1584703200000|2020-03-20 11:20:00|5826.78|5826.78|5785.1|5785.1|5826.78|5826.78|5785.1|5785.1|0
1584703500000|2020-03-20 11:25:00|5785.5|5785.5|5795.4|5795.4|5805.61|5805.61|5759.18|5759.18|0
1584703800000|2020-03-20 11:30:00|5794.65|5794.65|5783.92|5783.92|5794.65|5794.65|5780.51|5780.51|0
1584704100000|2020-03-20 11:35:00|5783.42|5783.42|5770.4|5770.4|5797.58|5797.58|5770.26|5770.26|0
1584704400000|2020-03-20 11:40:00|5769.55|5769.55|5774.53|5774.53|5786.73|5786.73|5763.81|5763.81|0
1584704700000|2020-03-20 11:45:00|5767.07|5767.07|5736.82|5736.82|5775.46|5775.46|5736.28|5736.28|0
1584705000000|2020-03-20 11:50:00|5738.31|5738.31|5735.93|5735.93|5746.36|5746.36|5711.42|5711.42|0
1584705300000|2020-03-20 11:55:00|5741.89|5741.89|5724.66|5724.66|5747.35|5747.35|5715.68|5715.68|0
1584705600000|2020-03-20 12:00:00|5715.72|5715.72|5736.23|5736.23|5742.64|5742.64|5715.72|5715.72|0
1584705900000|2020-03-20 12:05:00|5734.23|5734.23|5739.77|5739.77|5745.68|5745.68|5720.81|5720.81|0
1584706200000|2020-03-20 12:10:00|5742.75|5742.75|5729.83|5729.83|5744.25|5744.25|5717.84|5717.84|0
1584706500000|2020-03-20 12:15:00|5720.88|5720.88|5731.62|5731.62|5731.89|5731.89|5701.5|5701.5|0
1584706800000|2020-03-20 12:20:00|5730.82|5730.82|5775.82|5775.82|5775.82|5775.82|5730.82|5730.82|0
1584707100000|2020-03-20 12:25:00|5777.07|5777.07|5754.83|5754.83|5777.07|5777.07|5754.43|5754.43|0
1584707400000|2020-03-20 12:30:00|5751.85|5751.85|5750.48|5750.48|5767.87|5767.87|5732.89|5732.89|0
1584707700000|2020-03-20 12:35:00|5749.23|5749.23|5729.04|5729.04|5749.23|5749.23|5728.91|5728.91|0
1584708000000|2020-03-20 12:40:00|5727.77|5727.77|5706.29|5706.29|5727.77|5727.77|5695.87|5695.87|0
1584708300000|2020-03-20 12:45:00|5707.79|5707.79|5692.17|5692.17|5711.79|5711.79|5688.55|5688.55|0
1584708600000|2020-03-20 12:50:00|5695.15|5695.15|5706.59|5706.59|5709.87|5709.87|5693.65|5693.65|0
1584708900000|2020-03-20 12:55:00|5711.06|5711.06|5681.48|5681.48|5711.31|5711.31|5679.99|5679.99|0
1584709200000|2020-03-20 13:00:00|5678.49|5678.49|5709.64|5709.64|5709.88|5709.88|5678.49|5678.49|0
1584709500000|2020-03-20 13:05:00|5711.13|5711.13|5729.71|5729.71|5734.19|5734.19|5704.79|5704.79|0
1584709800000|2020-03-20 13:10:00|5729.29|5729.29|5733.96|5733.96|5735.63|5735.63|5705.05|5705.05|0
1584710100000|2020-03-20 13:15:00|5727.99|5727.99|5683.4|5683.4|5735.7|5735.7|5680.97|5680.97|0
1584710400000|2020-03-20 13:20:00|5682.73|5682.73|5696.42|5696.42|5700.5|5700.5|5669.02|5669.02|0
1584710700000|2020-03-20 13:25:00|5703.88|5703.88|5699.99|5699.99|5721.78|5721.78|5687.24|5687.24|0
1584711000000|2020-03-20 13:30:00|5695.52|5695.52|5788.21|5788.21|5788.21|5788.21|5685.32|5685.32|0
1584711300000|2020-03-20 13:35:00|5788.08|5788.08|5765.74|5765.74|5813.89|5813.89|5757.22|5757.22|0
1584711600000|2020-03-20 13:40:00|5777.67|5777.67|5790.21|5790.21|5803.34|5803.34|5767.23|5767.23|0
1584711900000|2020-03-20 13:45:00|5789.71|5789.71|5739.94|5739.94|5789.71|5789.71|5713.16|5713.16|0
1584712200000|2020-03-20 13:50:00|5722.04|5722.04|5735.63|5735.63|5738.62|5738.62|5711.27|5711.27|0
1584712500000|2020-03-20 13:55:00|5734.38|5734.38|5669.9|5669.9|5734.38|5734.38|5668.07|5668.07|0
1584712800000|2020-03-20 14:00:00|5671.4|5671.4|5683.27|5683.27|5698.62|5698.62|5671.4|5671.4|0
1584713100000|2020-03-20 14:05:00|5684.55|5684.55|5665.95|5665.95|5688.65|5688.65|5654.79|5654.79|0
1584713400000|2020-03-20 14:10:00|5659.98|5659.98|5678.55|5678.55|5683.13|5683.13|5658.2|5658.2|0
1584713700000|2020-03-20 14:15:00|5676.55|5676.55|5669.76|5669.76|5677.8|5677.8|5661.28|5661.28|0
1584714000000|2020-03-20 14:20:00|5654.85|5654.85|5679.9|5679.9|5682.56|5682.56|5649.95|5649.95|0
1584714300000|2020-03-20 14:25:00|5681.39|5681.39|5668.48|5668.48|5694.98|5694.98|5662.38|5662.38|0
1584714600000|2020-03-20 14:30:00|5669.33|5669.33|5681.12|5681.12|5690.45|5690.45|5662.14|5662.14|0
1584714900000|2020-03-20 14:35:00|5676.65|5676.65|5680.61|5680.61|5689.14|5689.14|5672.17|5672.17|0
1584715200000|2020-03-20 14:40:00|5683.11|5683.11|5665.23|5665.23|5691.76|5691.76|5665.23|5665.23|0
1584715500000|2020-03-20 14:45:00|5662.48|5662.48|5678.32|5678.32|5688.24|5688.24|5661.77|5661.77|0
1584715800000|2020-03-20 14:50:00|5679.17|5679.17|5712.14|5712.14|5715.13|5715.13|5678.77|5678.77|0
1584716100000|2020-03-20 14:55:00|5710.65|5710.65|5693.92|5693.92|5719.6|5719.6|5693.92|5693.92|0
1584716400000|2020-03-20 15:00:00|5694.99|5694.99|5735.03|5735.03|5738.66|5738.66|5693.72|5693.72|0
1584716700000|2020-03-20 15:05:00|5729.07|5729.07|5747.23|5747.23|5748.05|5748.05|5724.19|5724.19|0
1584717000000|2020-03-20 15:10:00|5747.66|5747.66|5714.68|5714.68|5766.15|5766.15|5714.68|5714.68|0
1584717300000|2020-03-20 15:15:00|5720.65|5720.65|5678.98|5678.98|5720.65|5720.65|5672.6|5672.6|0
1584717600000|2020-03-20 15:20:00|5676|5676|5632.29|5632.29|5676|5676|5619.86|5619.86|0
1584717900000|2020-03-20 15:25:00|5626.32|5626.32|5634.74|5634.74|5655.25|5655.25|5623.56|5623.56|0
1584718200000|2020-03-20 15:30:00|5634.31|5634.31|5649.23|5649.23|5690.65|5690.65|5622.35|5622.35|0
1584718500000|2020-03-20 15:35:00|5643.27|5643.27|5671.57|5671.57|5671.57|5671.57|5621.08|5621.08|0
1584718800000|2020-03-20 15:40:00|5655.17|5655.17|5686.98|5686.98|5692.48|5692.48|5652.8|5652.8|0
1584719100000|2020-03-20 15:45:00|5686.55|5686.55|5692.55|5692.55|5697.45|5697.45|5670.18|5670.18|0
1584719400000|2020-03-20 15:50:00|5688.8|5688.8|5670.96|5670.96|5719.57|5719.57|5657.13|5657.13|0
1584719700000|2020-03-20 15:55:00|5665|5665|5658.75|5658.75|5679.02|5679.02|5644.24|5644.24|0
1584720000000|2020-03-20 16:00:00|5661.73|5661.73|5657.41|5657.41|5670.99|5670.99|5644.25|5644.25|0
1584720300000|2020-03-20 16:05:00|5656.98|5656.98|5640.84|5640.84|5666.49|5666.49|5630.88|5630.88|0
1584720600000|2020-03-20 16:10:00|5637.86|5637.86|5666.23|5666.23|5679.76|5679.76|5637.86|5637.86|0
1584720900000|2020-03-20 16:15:00|5670.7|5670.7|5649.4|5649.4|5670.7|5670.7|5640.2|5640.2|0
1584721200000|2020-03-20 16:20:00|5648.97|5648.97|5638.94|5638.94|5655.45|5655.45|5624.25|5624.25|0
1584721500000|2020-03-20 16:25:00|5634.47|5634.47|5602.74|5602.74|5637.7|5637.7|5588.6|5588.6|0
1584951300000|2020-03-23 08:15:00|5482.85|5482.85|5498.66|5498.66|5503.14|5503.14|5448.24|5448.24|0
1584951600000|2020-03-23 08:20:00|5477.78|5477.78|5481.43|5481.43|5506.46|5506.46|5468.59|5468.59|0
1584951900000|2020-03-23 08:25:00|5478.43|5478.43|5489.53|5489.53|5511.6|5511.6|5478.43|5478.43|0
1584952200000|2020-03-23 08:30:00|5502.95|5502.95|5483.59|5483.59|5518.74|5518.74|5476.14|5476.14|0
1584952500000|2020-03-23 08:35:00|5485.59|5485.59|5484.16|5484.16|5496.63|5496.63|5476.98|5476.98|0
1584952800000|2020-03-23 08:40:00|5478.19|5478.19|5517.08|5517.08|5529.01|5529.01|5478.19|5478.19|0
1584953100000|2020-03-23 08:45:00|5505.63|5505.63|5487.21|5487.21|5516.41|5516.41|5486.69|5486.69|0
1584953400000|2020-03-23 08:50:00|5487.63|5487.63|5509.38|5509.38|5521.38|5521.38|5480.55|5480.55|0
1584953700000|2020-03-23 08:55:00|5510.13|5510.13|5499.68|5499.68|5523.7|5523.7|5490.4|5490.4|0
1584954000000|2020-03-23 09:00:00|5505.65|5505.65|5538.22|5538.22|5549.06|5549.06|5505.65|5505.65|0
1584954300000|2020-03-23 09:05:00|5538.49|5538.49|5546.24|5546.24|5550.6|5550.6|5518.03|5518.03|0
1584954600000|2020-03-23 09:10:00|5540.27|5540.27|5518.86|5518.86|5542.28|5542.28|5518.64|5518.64|0
1584954900000|2020-03-23 09:15:00|5518.01|5518.01|5534.89|5534.89|5546.01|5546.01|5518.01|5518.01|0
1584955200000|2020-03-23 09:20:00|5533.4|5533.4|5540|5540|5548.09|5548.09|5528.46|5528.46|0
1584955500000|2020-03-23 09:25:00|5545.97|5545.97|5524.3|5524.3|5551|5551|5513.72|5513.72|0
1584955800000|2020-03-23 09:30:00|5527.05|5527.05|5545.03|5545.03|5548.01|5548.01|5526.63|5526.63|0
1584956100000|2020-03-23 09:35:00|5540.55|5540.55|5542.89|5542.89|5552.8|5552.8|5535.43|5535.43|0
1584956400000|2020-03-23 09:40:00|5544.38|5544.38|5543.84|5543.84|5560.27|5560.27|5543.84|5543.84|0
1584956700000|2020-03-23 09:45:00|5542.59|5542.59|5558.3|5558.3|5570.24|5570.24|5541.1|5541.1|0
1584957000000|2020-03-23 09:50:00|5556.81|5556.81|5545.85|5545.85|5556.81|5556.81|5521.52|5521.52|0
1584957300000|2020-03-23 09:55:00|5542.87|5542.87|5538.25|5538.25|5544.36|5544.36|5529.7|5529.7|0
1584957600000|2020-03-23 10:00:00|5539.74|5539.74|5533.98|5533.98|5550.7|5550.7|5530.78|5530.78|0
1584957900000|2020-03-23 10:05:00|5535.47|5535.47|5546.67|5546.67|5555.88|5555.88|5535.47|5535.47|0
1584958200000|2020-03-23 10:10:00|5547.42|5547.42|5532.24|5532.24|5550.15|5550.15|5532.24|5532.24|0
1584958500000|2020-03-23 10:15:00|5530.75|5530.75|5523.52|5523.52|5535.48|5535.48|5523.52|5523.52|0
1584958800000|2020-03-23 10:20:00|5520.54|5520.54|5512.66|5512.66|5523.5|5523.5|5509.67|5509.67|0
1584959100000|2020-03-23 10:25:00|5511.17|5511.17|5517.67|5517.67|5524.75|5524.75|5509.17|5509.17|0
1584959400000|2020-03-23 10:30:00|5522.15|5522.15|5525.69|5525.69|5531.42|5531.42|5522.15|5522.15|0
1584959700000|2020-03-23 10:35:00|5521.22|5521.22|5527.62|5527.62|5529.32|5529.32|5519.95|5519.95|0
1584960000000|2020-03-23 10:40:00|5527.2|5527.2|5509.64|5509.64|5528.29|5528.29|5506.66|5506.66|0
1584960300000|2020-03-23 10:45:00|5508.89|5508.89|5505.21|5505.21|5515.98|5515.98|5505.21|5505.21|0
1584960600000|2020-03-23 10:50:00|5502.23|5502.23|5512.69|5512.69|5512.69|5512.69|5499.99|5499.99|0
1584960900000|2020-03-23 10:55:00|5513.62|5513.62|5533.71|5533.71|5533.71|5533.71|5510.93|5510.93|0
1584961200000|2020-03-23 11:00:00|5534.99|5534.99|5526.39|5526.39|5548.67|5548.67|5526.39|5526.39|0
1584961500000|2020-03-23 11:05:00|5525.86|5525.86|5526.79|5526.79|5528.54|5528.54|5518.52|5518.52|0
1584961800000|2020-03-23 11:10:00|5529.77|5529.77|5533.51|5533.51|5536.67|5536.67|5519.83|5519.83|0
1584962100000|2020-03-23 11:15:00|5534.79|5534.79|5518.8|5518.8|5536.19|5536.19|5518.8|5518.8|0
1584962400000|2020-03-23 11:20:00|5519.47|5519.47|5536.92|5536.92|5538.67|5538.67|5516.13|5516.13|0
1584962700000|2020-03-23 11:25:00|5537.34|5537.34|5540.46|5540.46|5544.8|5544.8|5531.75|5531.75|0
1584963000000|2020-03-23 11:30:00|5527.03|5527.03|5529.17|5529.17|5530.67|5530.67|5516.53|5516.53|0
1584963300000|2020-03-23 11:35:00|5528.33|5528.33|5531.9|5531.9|5532.79|5532.79|5523.84|5523.84|0
1584963600000|2020-03-23 11:40:00|5532.9|5532.9|5538.84|5538.84|5546.14|5546.14|5524.19|5524.19|0
1584963900000|2020-03-23 11:45:00|5540.33|5540.33|5550.38|5550.38|5554.99|5554.99|5538.84|5538.84|0
1584964200000|2020-03-23 11:50:00|5549.63|5549.63|5540.83|5540.83|5553.26|5553.26|5540.83|5540.83|0
1584964500000|2020-03-23 11:55:00|5543.81|5543.81|5554.52|5554.52|5554.52|5554.52|5539.75|5539.75|0
1584964800000|2020-03-23 12:00:00|5556.52|5556.52|5602.09|5602.09|5608.38|5608.38|5555.52|5555.52|0
1584965100000|2020-03-23 12:05:00|5603.34|5603.34|5615.27|5615.27|5624.54|5624.54|5600.94|5600.94|0
1584965400000|2020-03-23 12:10:00|5618.04|5618.04|5649.24|5649.24|5669.51|5669.51|5618.04|5618.04|0
1584965700000|2020-03-23 12:15:00|5649.99|5649.99|5662.12|5662.12|5702|5702|5647.86|5647.86|0
1584966000000|2020-03-23 12:20:00|5669.57|5669.57|5700.76|5700.76|5742.88|5742.88|5669.57|5669.57|0
1584966300000|2020-03-23 12:25:00|5678.39|5678.39|5653.08|5653.08|5685|5685|5644.54|5644.54|0
1584966600000|2020-03-23 12:30:00|5654.78|5654.78|5646.25|5646.25|5656.27|5656.27|5628.63|5628.63|0
1584966900000|2020-03-23 12:35:00|5647|5647|5630.75|5630.75|5647|5647|5625.78|5625.78|0
1584967200000|2020-03-23 12:40:00|5632.5|5632.5|5652.11|5652.11|5669.51|5669.51|5629.6|5629.6|0
1584967500000|2020-03-23 12:45:00|5659.56|5659.56|5622.09|5622.09|5659.56|5659.56|5620.24|5620.24|0
1584967800000|2020-03-23 12:50:00|5626.56|5626.56|5605.17|5605.17|5626.93|5626.93|5598.98|5598.98|0
1584968100000|2020-03-23 12:55:00|5604.77|5604.77|5574.43|5574.43|5622.65|5622.65|5574.43|5574.43|0
1584968400000|2020-03-23 13:00:00|5572.94|5572.94|5595.93|5595.93|5612.08|5612.08|5572.94|5572.94|0
1584968700000|2020-03-23 13:05:00|5595.66|5595.66|5602.04|5602.04|5619.18|5619.18|5592.21|5592.21|0
1584969000000|2020-03-23 13:10:00|5591.6|5591.6|5600.86|5600.86|5600.86|5600.86|5583.25|5583.25|0
1584969300000|2020-03-23 13:15:00|5602.35|5602.35|5574.15|5574.15|5602.35|5602.35|5567.73|5567.73|0
1584969600000|2020-03-23 13:20:00|5566.69|5566.69|5571.37|5571.37|5587.5|5587.5|5566.69|5566.69|0
1584969900000|2020-03-23 13:25:00|5557.95|5557.95|5528.5|5528.5|5576.51|5576.51|5528.5|5528.5|0
1584970200000|2020-03-23 13:30:00|5538.94|5538.94|5565.46|5565.46|5579.45|5579.45|5515.09|5515.09|0
1584970500000|2020-03-23 13:35:00|5566.21|5566.21|5454.89|5454.89|5566.21|5566.21|5397.77|5397.77|0
1584970800000|2020-03-23 13:40:00|5455.32|5455.32|5464.77|5464.77|5502.04|5502.04|5454.25|5454.25|0
1584971100000|2020-03-23 13:45:00|5463.94|5463.94|5503.41|5503.41|5503.41|5503.41|5452.41|5452.41|0
1584971400000|2020-03-23 13:50:00|5503.16|5503.16|5584.28|5584.28|5584.28|5584.28|5489.74|5489.74|0
1584971700000|2020-03-23 13:55:00|5579.81|5579.81|5557.5|5557.5|5605.92|5605.92|5557.5|5557.5|0
1584972000000|2020-03-23 14:00:00|5557.63|5557.63|5554.08|5554.08|5570.66|5570.66|5528.34|5528.34|0
1584972300000|2020-03-23 14:05:00|5555.33|5555.33|5552.22|5552.22|5571.25|5571.25|5547.81|5547.81|0
1584972600000|2020-03-23 14:10:00|5551.96|5551.96|5549.31|5549.31|5571.67|5571.67|5539.43|5539.43|0
1584972900000|2020-03-23 14:15:00|5550.1|5550.1|5521.35|5521.35|5550.52|5550.52|5506.09|5506.09|0
1584973200000|2020-03-23 14:20:00|5522.02|5522.02|5547.39|5547.39|5559.75|5559.75|5522.02|5522.02|0
1584973500000|2020-03-23 14:25:00|5554.85|5554.85|5571.75|5571.75|5571.75|5571.75|5551.96|5551.96|0
1584973800000|2020-03-23 14:30:00|5570.82|5570.82|5507.83|5507.83|5570.82|5570.82|5507.41|5507.41|0
1584974100000|2020-03-23 14:35:00|5519.76|5519.76|5514.6|5514.6|5527.22|5527.22|5505.65|5505.65|0
1584974400000|2020-03-23 14:40:00|5516.09|5516.09|5529.18|5529.18|5537.54|5537.54|5516.09|5516.09|0
1584974700000|2020-03-23 14:45:00|5527.98|5527.98|5520.51|5520.51|5533.52|5533.52|5518.96|5518.96|0
1584975000000|2020-03-23 14:50:00|5521.01|5521.01|5532.76|5532.76|5560.33|5560.33|5519.41|5519.41|0
1584975300000|2020-03-23 14:55:00|5540.21|5540.21|5530.87|5530.87|5547.8|5547.8|5530.87|5530.87|0
1584975600000|2020-03-23 15:00:00|5532.37|5532.37|5487.77|5487.77|5535.6|5535.6|5485.11|5485.11|0
1584975900000|2020-03-23 15:05:00|5483.29|5483.29|5499.69|5499.69|5499.69|5499.69|5455.66|5455.66|0
1584976200000|2020-03-23 15:10:00|5499.96|5499.96|5456.09|5456.09|5519.35|5519.35|5451.9|5451.9|0
1584976500000|2020-03-23 15:15:00|5457.09|5457.09|5464.76|5464.76|5470.51|5470.51|5445.8|5445.8|0
1584976800000|2020-03-23 15:20:00|5465.26|5465.26|5440.81|5440.81|5484.54|5484.54|5440.81|5440.81|0
1584977100000|2020-03-23 15:25:00|5439.32|5439.32|5472.12|5472.12|5473.62|5473.62|5437.83|5437.83|0
1584977400000|2020-03-23 15:30:00|5473.62|5473.62|5455|5455|5479.58|5479.58|5454.74|5454.74|0
1584977700000|2020-03-23 15:35:00|5453.51|5453.51|5455.61|5455.61|5477.31|5477.31|5428.47|5428.47|0
1584978000000|2020-03-23 15:40:00|5448.16|5448.16|5386.97|5386.97|5477.66|5477.66|5386.97|5386.97|0
1584978300000|2020-03-23 15:45:00|5389.95|5389.95|5379.73|5379.73|5407.26|5407.26|5348.15|5348.15|0
1584978600000|2020-03-23 15:50:00|5380.58|5380.58|5436.77|5436.77|5447.08|5447.08|5380.58|5380.58|0
1584978900000|2020-03-23 15:55:00|5439.76|5439.76|5461.78|5461.78|5462.94|5462.94|5417.01|5417.01|0
1584979200000|2020-03-23 16:00:00|5458.79|5458.79|5490.26|5490.26|5495.58|5495.58|5444.18|5444.18|0
1584979500000|2020-03-23 16:05:00|5491.76|5491.76|5410.05|5410.05|5493.25|5493.25|5410.05|5410.05|0
1584979800000|2020-03-23 16:10:00|5409.3|5409.3|5457.64|5457.64|5457.72|5457.72|5405.95|5405.95|0
1584980100000|2020-03-23 16:15:00|5451.68|5451.68|5474.58|5474.58|5490.05|5490.05|5439.48|5439.48|0
1584980400000|2020-03-23 16:20:00|5470.11|5470.11|5451.96|5451.96|5504.12|5504.12|5450.71|5450.71|0
1584980700000|2020-03-23 16:25:00|5453.71|5453.71|5404.07|5404.07|5458.28|5458.28|5403.27|5403.27|0
1585037700000|2020-03-24 08:15:00|5511.13|5511.13|5560.27|5560.27|5586.12|5586.12|5511.13|5511.13|0
1585038000000|2020-03-24 08:20:00|5563.25|5563.25|5547.49|5547.49|5579.45|5579.45|5525.53|5525.53|0
1585038300000|2020-03-24 08:25:00|5548.49|5548.49|5524.04|5524.04|5592.84|5592.84|5524.04|5524.04|0
1585038600000|2020-03-24 08:30:00|5526.54|5526.54|5544.57|5544.57|5544.57|5544.57|5509.8|5509.8|0
1585038900000|2020-03-24 08:35:00|5544.82|5544.82|5574.96|5574.96|5591.87|5591.87|5543.07|5543.07|0
1585039200000|2020-03-24 08:40:00|5578.21|5578.21|5548.63|5548.63|5591.63|5591.63|5527.5|5527.5|0
1585039500000|2020-03-24 08:45:00|5546.63|5546.63|5577.86|5577.86|5581.5|5581.5|5538.68|5538.68|0
1585039800000|2020-03-24 08:50:00|5573.38|5573.38|5581.32|5581.32|5585.5|5585.5|5562.87|5562.87|0
1585040100000|2020-03-24 08:55:00|5590.27|5590.27|5598.23|5598.23|5599.23|5599.23|5590.27|5590.27|0
1585040400000|2020-03-24 09:00:00|5601.21|5601.21|5544.32|5544.32|5603.76|5603.76|5544.32|5544.32|0
1585040700000|2020-03-24 09:05:00|5543.57|5543.57|5569.11|5569.11|5571.38|5571.38|5538.71|5538.71|0
1585041000000|2020-03-24 09:10:00|5567.61|5567.61|5546.92|5546.92|5567.61|5567.61|5539.46|5539.46|0
1585041300000|2020-03-24 09:15:00|5547.17|5547.17|5524.79|5524.79|5559.34|5559.34|5524.04|5524.04|0
1585041600000|2020-03-24 09:20:00|5525.29|5525.29|5547.72|5547.72|5561.14|5561.14|5525.29|5525.29|0
1585041900000|2020-03-24 09:25:00|5545.97|5545.97|5540.14|5540.14|5545.97|5545.97|5530.79|5530.79|0
1585042200000|2020-03-24 09:30:00|5538.39|5538.39|5513.56|5513.56|5542.64|5542.64|5513.56|5513.56|0
1585042500000|2020-03-24 09:35:00|5513.06|5513.06|5547.05|5547.05|5554.25|5554.25|5513.06|5513.06|0
1585042800000|2020-03-24 09:40:00|5545.78|5545.78|5571.99|5571.99|5578.49|5578.49|5545.78|5545.78|0
1585043100000|2020-03-24 09:45:00|5574.97|5574.97|5593.56|5593.56|5600.28|5600.28|5573.72|5573.72|0
1585043400000|2020-03-24 09:50:00|5596.54|5596.54|5610.09|5610.09|5610.09|5610.09|5592.07|5592.07|0
1585043700000|2020-03-24 09:55:00|5609.59|5609.59|5581.49|5581.49|5617.09|5617.09|5581.49|5581.49|0
1585044000000|2020-03-24 10:00:00|5581.24|5581.24|5558.04|5558.04|5583.33|5583.33|5558.04|5558.04|0
1585044300000|2020-03-24 10:05:00|5558.54|5558.54|5598.42|5598.42|5608.62|5608.62|5558.54|5558.54|0
1585044600000|2020-03-24 10:10:00|5599.17|5599.17|5576|5576|5614.49|5614.49|5575.75|5575.75|0
1585044900000|2020-03-24 10:15:00|5574.75|5574.75|5564.21|5564.21|5574.75|5574.75|5556.35|5556.35|0
1585045200000|2020-03-24 10:20:00|5562.93|5562.93|5545.49|5545.49|5562.93|5562.93|5544.89|5544.89|0
1585045500000|2020-03-24 10:25:00|5544.49|5544.49|5571.69|5571.69|5571.69|5571.69|5528.34|5528.34|0
1585045800000|2020-03-24 10:30:00|5574.19|5574.19|5565.61|5565.61|5586.26|5586.26|5565.61|5565.61|0
1585046100000|2020-03-24 10:35:00|5571.58|5571.58|5588.31|5588.31|5589.5|5589.5|5571.58|5571.58|0
1585046400000|2020-03-24 10:40:00|5586.56|5586.56|5591.82|5591.82|5594.38|5594.38|5574.56|5574.56|0
1585046700000|2020-03-24 10:45:00|5591.07|5591.07|5596.88|5596.88|5606.61|5606.61|5591.07|5591.07|0
1585047000000|2020-03-24 10:50:00|5594.38|5594.38|5582.56|5582.56|5594.38|5594.38|5577.42|5577.42|0
1585047300000|2020-03-24 10:55:00|5578.09|5578.09|5577.46|5577.46|5590.18|5590.18|5574.47|5574.47|0
1585047600000|2020-03-24 11:00:00|5577.32|5577.32|5586.54|5586.54|5599.47|5599.47|5577.32|5577.32|0
1585047900000|2020-03-24 11:05:00|5586.29|5586.29|5581.92|5581.92|5587.78|5587.78|5574.46|5574.46|0
1585048200000|2020-03-24 11:10:00|5584.9|5584.9|5583.69|5583.69|5603.21|5603.21|5572.73|5572.73|0
1585048500000|2020-03-24 11:15:00|5582.2|5582.2|5578.14|5578.14|5587.56|5587.56|5575.16|5575.16|0
1585048800000|2020-03-24 11:20:00|5579.39|5579.39|5581.27|5581.27|5584.25|5584.25|5573.43|5573.43|0
1585049100000|2020-03-24 11:25:00|5581.67|5581.67|5601.79|5601.79|5605.02|5605.02|5581.67|5581.67|0
1585049400000|2020-03-24 11:30:00|5601.29|5601.29|5603.77|5603.77|5610|5610|5600.79|5600.79|0
1585049700000|2020-03-24 11:35:00|5604.27|5604.27|5602.15|5602.15|5610.77|5610.77|5597.01|5597.01|0
1585050000000|2020-03-24 11:40:00|5605.13|5605.13|5589.97|5589.97|5606.62|5606.62|5589.24|5589.24|0
1585050300000|2020-03-24 11:45:00|5589.47|5589.47|5611.34|5611.34|5611.34|5611.34|5589.47|5589.47|0
1585050600000|2020-03-24 11:50:00|5610.09|5610.09|5604.11|5604.11|5616.38|5616.38|5599.77|5599.77|0
1585050900000|2020-03-24 11:55:00|5602.62|5602.62|5600.03|5600.03|5615.98|5615.98|5600.03|5600.03|0
1585051200000|2020-03-24 12:00:00|5601.73|5601.73|5617.28|5617.28|5620.84|5620.84|5594.27|5594.27|0
1585051500000|2020-03-24 12:05:00|5614.53|5614.53|5611.58|5611.58|5630.57|5630.57|5600.63|5600.63|0
1585051800000|2020-03-24 12:10:00|5611.04|5611.04|5622.98|5622.98|5634.15|5634.15|5611.04|5611.04|0
1585052100000|2020-03-24 12:15:00|5624.98|5624.98|5614.98|5614.98|5626.29|5626.29|5601.98|5601.98|0
1585052400000|2020-03-24 12:20:00|5617.96|5617.96|5639.01|5639.01|5654.32|5654.32|5617.96|5617.96|0
1585052700000|2020-03-24 12:25:00|5634.54|5634.54|5613.38|5613.38|5634.54|5634.54|5599.71|5599.71|0
1585053000000|2020-03-24 12:30:00|5614.87|5614.87|5565.71|5565.71|5617.49|5617.49|5565.71|5565.71|0
1585053300000|2020-03-24 12:35:00|5565.29|5565.29|5584.41|5584.41|5584.41|5584.41|5562.3|5562.3|0
1585053600000|2020-03-24 12:40:00|5585.9|5585.9|5585.44|5585.44|5589.54|5589.54|5578.1|5578.1|0
1585053900000|2020-03-24 12:45:00|5582.46|5582.46|5597.45|5597.45|5597.45|5597.45|5579.56|5579.56|0
1585054200000|2020-03-24 12:50:00|5598.94|5598.94|5606.97|5606.97|5609.22|5609.22|5594.47|5594.47|0
1585054500000|2020-03-24 12:55:00|5607.22|5607.22|5631.08|5631.08|5635.63|5635.63|5598.76|5598.76|0
1585054800000|2020-03-24 13:00:00|5631.51|5631.51|5635.92|5635.92|5639.15|5639.15|5621.81|5621.81|0
1585055100000|2020-03-24 13:05:00|5634.42|5634.42|5649.63|5649.63|5649.63|5649.63|5633.62|5633.62|0
1585055400000|2020-03-24 13:10:00|5654.1|5654.1|5678.01|5678.01|5688.36|5688.36|5654.1|5654.1|0
1585055700000|2020-03-24 13:15:00|5670.55|5670.55|5688.94|5688.94|5688.94|5688.94|5666.73|5666.73|0
1585056000000|2020-03-24 13:20:00|5694.91|5694.91|5699.45|5699.45|5705.82|5705.82|5694.91|5694.91|0
1585056300000|2020-03-24 13:25:00|5703.92|5703.92|5713.17|5713.17|5726.87|5726.87|5691.47|5691.47|0
1585056600000|2020-03-24 13:30:00|5710.19|5710.19|5718.95|5718.95|5718.95|5718.95|5677.86|5677.86|0
1585056900000|2020-03-24 13:35:00|5719.7|5719.7|5682.82|5682.82|5730.75|5730.75|5681.32|5681.32|0
1585057200000|2020-03-24 13:40:00|5685.8|5685.8|5690.17|5690.17|5696.15|5696.15|5680.04|5680.04|0
1585057500000|2020-03-24 13:45:00|5696.14|5696.14|5733.41|5733.41|5744.83|5744.83|5696.14|5696.14|0
1585057800000|2020-03-24 13:50:00|5736.39|5736.39|5762.16|5762.16|5777.07|5777.07|5725.55|5725.55|0
1585058100000|2020-03-24 13:55:00|5774.09|5774.09|5758.96|5758.96|5774.09|5774.09|5751.5|5751.5|0
1585058400000|2020-03-24 14:00:00|5757.26|5757.26|5748.84|5748.84|5765.5|5765.5|5738.1|5738.1|0
1585058700000|2020-03-24 14:05:00|5748.58|5748.58|5776.75|5776.75|5792.84|5792.84|5744.08|5744.08|0
1585059000000|2020-03-24 14:10:00|5770.79|5770.79|5773.4|5773.4|5773.4|5773.4|5737.36|5737.36|0
1585059300000|2020-03-24 14:15:00|5768.93|5768.93|5805.44|5805.44|5837.61|5837.61|5767.44|5767.44|0
1585059600000|2020-03-24 14:20:00|5809.91|5809.91|5845.34|5845.34|5846.54|5846.54|5799.87|5799.87|0
1585059900000|2020-03-24 14:25:00|5831.92|5831.92|5809.48|5809.48|5845.35|5845.35|5801.97|5801.97|0
1585060200000|2020-03-24 14:30:00|5806.5|5806.5|5802.43|5802.43|5812.87|5812.87|5791.38|5791.38|0
1585060500000|2020-03-24 14:35:00|5800.43|5800.43|5795.99|5795.99|5806.27|5806.27|5793.25|5793.25|0
1585060800000|2020-03-24 14:40:00|5797.48|5797.48|5804.26|5804.26|5816.27|5816.27|5787.05|5787.05|0
1585061100000|2020-03-24 14:45:00|5804.13|5804.13|5796.3|5796.3|5811.24|5811.24|5790.46|5790.46|0
1585061400000|2020-03-24 14:50:00|5796.04|5796.04|5809.67|5809.67|5818.69|5818.69|5795.46|5795.46|0
1585061700000|2020-03-24 14:55:00|5814.15|5814.15|5822.49|5822.49|5822.49|5822.49|5800.97|5800.97|0
1585062000000|2020-03-24 15:00:00|5821|5821|5821.14|5821.14|5832.68|5832.68|5815.46|5815.46|0
1585062300000|2020-03-24 15:05:00|5819.65|5819.65|5830.31|5830.31|5831.31|5831.31|5811.57|5811.57|0
1585062600000|2020-03-24 15:10:00|5827.32|5827.32|5823.3|5823.3|5834.95|5834.95|5820.28|5820.28|0
1585062900000|2020-03-24 15:15:00|5823.03|5823.03|5845.47|5845.47|5853.77|5853.77|5792.32|5792.32|0
1585063200000|2020-03-24 15:20:00|5848.45|5848.45|5844.28|5844.28|5870.98|5870.98|5842.91|5842.91|0
1585063500000|2020-03-24 15:25:00|5845.77|5845.77|5869.19|5869.19|5873.66|5873.66|5845.77|5845.77|0
1585063800000|2020-03-24 15:30:00|5870.04|5870.04|5868.29|5868.29|5878.98|5878.98|5858.59|5858.59|0
1585064100000|2020-03-24 15:35:00|5875.74|5875.74|5890.32|5890.32|5905.37|5905.37|5872.8|5872.8|0
1585064400000|2020-03-24 15:40:00|5882.86|5882.86|5897.94|5897.94|5903.91|5903.91|5877.64|5877.64|0
1585064700000|2020-03-24 15:45:00|5896.45|5896.45|5842.72|5842.72|5896.45|5896.45|5842.72|5842.72|0
1585065000000|2020-03-24 15:50:00|5839.74|5839.74|5849.71|5849.71|5865.87|5865.87|5830.65|5830.65|0
1585065300000|2020-03-24 15:55:00|5855.68|5855.68|5905.34|5905.34|5905.34|5905.34|5855.68|5855.68|0
1585065600000|2020-03-24 16:00:00|5912.79|5912.79|5861.46|5861.46|5915.3|5915.3|5860.71|5860.71|0
1585065900000|2020-03-24 16:05:00|5859.97|5859.97|5844.36|5844.36|5873.52|5873.52|5829.59|5829.59|0
1585066200000|2020-03-24 16:10:00|5845.85|5845.85|5867.42|5867.42|5875.26|5875.26|5838.83|5838.83|0
1585066500000|2020-03-24 16:15:00|5864.44|5864.44|5880.29|5880.29|5890.5|5890.5|5863.46|5863.46|0
1585066800000|2020-03-24 16:20:00|5880.51|5880.51|5888.76|5888.76|5888.76|5888.76|5865.58|5865.58|0
1585067100000|2020-03-24 16:25:00|5889.19|5889.19|5919.31|5919.31|5919.49|5919.49|5881.73|5881.73|0
1585124100000|2020-03-25 08:15:00|6112.63|6112.63|6178.39|6178.39|6178.39|6178.39|6091.88|6091.88|0
1585124400000|2020-03-25 08:20:00|6179.89|6179.89|6172.76|6172.76|6214.11|6214.11|6160.5|6160.5|0
1585124700000|2020-03-25 08:25:00|6174.25|6174.25|6172.16|6172.16|6198.68|6198.68|6153.26|6153.26|0
1585125000000|2020-03-25 08:30:00|6179.62|6179.62|6216.66|6216.66|6225.61|6225.61|6176.37|6176.37|0
1585125300000|2020-03-25 08:35:00|6227.1|6227.1|6256.98|6256.98|6259.57|6259.57|6227.1|6227.1|0
1585125600000|2020-03-25 08:40:00|6257.65|6257.65|6280.16|6280.16|6287.61|6287.61|6257.65|6257.65|0
1585125900000|2020-03-25 08:45:00|6280.56|6280.56|6284.63|6284.63|6301.04|6301.04|6280.56|6280.56|0
1585126200000|2020-03-25 08:50:00|6281.65|6281.65|6290.29|6290.29|6290.29|6290.29|6258.92|6258.92|0
1585126500000|2020-03-25 08:55:00|6289.04|6289.04|6314.21|6314.21|6321.91|6321.91|6263.89|6263.89|0
1585126800000|2020-03-25 09:00:00|6314.47|6314.47|6320.31|6320.31|6320.31|6320.31|6281.11|6281.11|0
1585127100000|2020-03-25 09:05:00|6321.24|6321.24|6359|6359|6363.93|6363.93|6319.74|6319.74|0
1585127400000|2020-03-25 09:10:00|6359.67|6359.67|6342.08|6342.08|6361.02|6361.02|6307.78|6307.78|0
1585127700000|2020-03-25 09:15:00|6339.83|6339.83|6288.6|6288.6|6340.58|6340.58|6280.88|6280.88|0
1585128000000|2020-03-25 09:20:00|6289.1|6289.1|6237.31|6237.31|6289.1|6289.1|6224.52|6224.52|0
1585128300000|2020-03-25 09:25:00|6234.33|6234.33|6220.36|6220.36|6234.33|6234.33|6206.94|6206.94|0
1585128600000|2020-03-25 09:30:00|6218.87|6218.87|6178.52|6178.52|6218.87|6218.87|6178.52|6178.52|0
1585128900000|2020-03-25 09:35:00|6180.01|6180.01|6136.26|6136.26|6180.01|6180.01|6134.64|6134.64|0
1585129200000|2020-03-25 09:40:00|6136|6136|6121.38|6121.38|6136|6136|6109.21|6109.21|0
1585129500000|2020-03-25 09:45:00|6110.94|6110.94|6127.86|6127.86|6142.32|6142.32|6104.24|6104.24|0
1585129800000|2020-03-25 09:50:00|6127.46|6127.46|6070.18|6070.18|6134.92|6134.92|6070.18|6070.18|0
1585130100000|2020-03-25 09:55:00|6069.43|6069.43|6103.99|6103.99|6103.99|6103.99|6069.43|6069.43|0
1585130400000|2020-03-25 10:00:00|6098.03|6098.03|6084.2|6084.2|6105.7|6105.7|6083.69|6083.69|0
1585130700000|2020-03-25 10:05:00|6084.45|6084.45|6078.28|6078.28|6102.62|6102.62|6075.3|6075.3|0
1585131000000|2020-03-25 10:10:00|6075.28|6075.28|6048.16|6048.16|6075.28|6075.28|6045.41|6045.41|0
1585131300000|2020-03-25 10:15:00|6048.41|6048.41|6036.79|6036.79|6063.06|6063.06|6027.85|6027.85|0
1585131600000|2020-03-25 10:20:00|6037.29|6037.29|6046.79|6046.79|6064.69|6064.69|6034.79|6034.79|0
1585131900000|2020-03-25 10:25:00|6039.34|6039.34|6024.62|6024.62|6043.81|6043.81|6015.65|6015.65|0
1585132200000|2020-03-25 10:30:00|6026.32|6026.32|6021.61|6021.61|6046.66|6046.66|6021.61|6021.61|0
1585132500000|2020-03-25 10:35:00|6020.11|6020.11|5993.49|5993.49|6020.11|6020.11|5986.56|5986.56|0
1585132800000|2020-03-25 10:40:00|5992.74|5992.74|5982.81|5982.81|6002.43|6002.43|5963.31|5963.31|0
1585133100000|2020-03-25 10:45:00|5984.3|5984.3|5924.52|5924.52|5984.3|5984.3|5923.36|5923.36|0
1585133400000|2020-03-25 10:50:00|5924.27|5924.27|5930.54|5930.54|5947.46|5947.46|5910.09|5910.09|0
1585133700000|2020-03-25 10:55:00|5930.8|5930.8|5932.29|5932.29|5939.97|5939.97|5922.45|5922.45|0
1585134000000|2020-03-25 11:00:00|5942.73|5942.73|5949.9|5949.9|5952.42|5952.42|5940.55|5940.55|0
1585134300000|2020-03-25 11:05:00|5948.15|5948.15|6006.07|6006.07|6040.25|6040.25|5948.15|5948.15|0
1585134600000|2020-03-25 11:10:00|6005.22|6005.22|6002.66|6002.66|6005.22|6005.22|5976|5976|0
1585134900000|2020-03-25 11:15:00|6001.91|6001.91|6024.13|6024.13|6028.6|6028.6|5991.67|5991.67|0
1585135200000|2020-03-25 11:20:00|6021.15|6021.15|6033.65|6033.65|6033.65|6033.65|6008.3|6008.3|0
1585135500000|2020-03-25 11:25:00|6033.4|6033.4|6018.33|6018.33|6037.87|6037.87|6012.68|6012.68|0
1585135800000|2020-03-25 11:30:00|6021.31|6021.31|5992.96|5992.96|6024.29|6024.29|5992.96|5992.96|0
1585136100000|2020-03-25 11:35:00|5975.06|5975.06|5995.5|5995.5|5995.5|5995.5|5970.62|5970.62|0
1585136400000|2020-03-25 11:40:00|5997.75|5997.75|6023.18|6023.18|6029.14|6029.14|5997.75|5997.75|0
1585136700000|2020-03-25 11:45:00|6030.64|6030.64|6022.81|6022.81|6030.64|6030.64|6009.39|6009.39|0
1585137000000|2020-03-25 11:50:00|6023.06|6023.06|6010.88|6010.88|6026.04|6026.04|5998.27|5998.27|0
1585137300000|2020-03-25 11:55:00|6011.28|6011.28|6043.58|6043.58|6043.58|6043.58|6009.79|6009.79|0
1585137600000|2020-03-25 12:00:00|6044.86|6044.86|6035.88|6035.88|6053.22|6053.22|6031.59|6031.59|0
1585137900000|2020-03-25 12:05:00|6034.63|6034.63|5995.24|5995.24|6034.63|6034.63|5995.24|5995.24|0
1585138200000|2020-03-25 12:10:00|6002.7|6002.7|5994.26|5994.26|6012.39|6012.39|5980.59|5980.59|0
1585138500000|2020-03-25 12:15:00|5991.28|5991.28|5992.59|5992.59|6002.51|6002.51|5981.36|5981.36|0
1585138800000|2020-03-25 12:20:00|5997.06|5997.06|5995.12|5995.12|6008.52|6008.52|5995.12|5995.12|0
1585139100000|2020-03-25 12:25:00|5994.59|5994.59|5988.82|5988.82|5995.94|5995.94|5981.27|5981.27|0
1585139400000|2020-03-25 12:30:00|5989.22|5989.22|5992.6|5992.6|5999.09|5999.09|5989.22|5989.22|0
1585139700000|2020-03-25 12:35:00|6000.05|6000.05|5954.37|5954.37|6007.52|6007.52|5954.37|5954.37|0
1585140000000|2020-03-25 12:40:00|5955.86|5955.86|5946.1|5946.1|5985.59|5985.59|5946.1|5946.1|0
1585140300000|2020-03-25 12:45:00|5946.37|5946.37|5915.14|5915.14|5946.37|5946.37|5906.19|5906.19|0
1585140600000|2020-03-25 12:50:00|5916.64|5916.64|5924.84|5924.84|5945.1|5945.1|5914.01|5914.01|0
1585140900000|2020-03-25 12:55:00|5930.8|5930.8|5914.93|5914.93|5933.82|5933.82|5908.43|5908.43|0
1585141200000|2020-03-25 13:00:00|5914.26|5914.26|5953.1|5953.1|5953.1|5953.1|5903.48|5903.48|0
1585141500000|2020-03-25 13:05:00|5944.15|5944.15|5963.46|5963.46|5963.46|5963.46|5936.21|5936.21|0
1585141800000|2020-03-25 13:10:00|5961.97|5961.97|5970.76|5970.76|5972.25|5972.25|5951.22|5951.22|0
1585142100000|2020-03-25 13:15:00|5973.74|5973.74|5989.49|5989.49|5990.24|5990.24|5959.49|5959.49|0
1585142400000|2020-03-25 13:20:00|5989.36|5989.36|6004.6|6004.6|6004.6|6004.6|5977.71|5977.71|0
1585142700000|2020-03-25 13:25:00|6004.2|6004.2|6019.68|6019.68|6019.68|6019.68|5983.16|5983.16|0
1585143000000|2020-03-25 13:30:00|6021.68|6021.68|6050.23|6050.23|6072.59|6072.59|5983.68|5983.68|0
1585143300000|2020-03-25 13:35:00|6041.28|6041.28|6101.54|6101.54|6113.51|6113.51|6027.86|6027.86|0
1585143600000|2020-03-25 13:40:00|6103.04|6103.04|6076.87|6076.87|6109|6109|6070.44|6070.44|0
1585143900000|2020-03-25 13:45:00|6078.36|6078.36|6093.4|6093.4|6102.1|6102.1|6073.5|6073.5|0
1585144200000|2020-03-25 13:50:00|6096.38|6096.38|6056.8|6056.8|6100.86|6100.86|6027.42|6027.42|0
1585144500000|2020-03-25 13:55:00|6053.81|6053.81|6043.73|6043.73|6077.11|6077.11|6033.08|6033.08|0
1585144800000|2020-03-25 14:00:00|6030.31|6030.31|5989.79|5989.79|6040.68|6040.68|5989.79|5989.79|0
1585145100000|2020-03-25 14:05:00|5991.29|5991.29|6028.55|6028.55|6049.09|6049.09|5991.29|5991.29|0
1585145400000|2020-03-25 14:10:00|6029.05|6029.05|6007.5|6007.5|6041.84|6041.84|6004.82|6004.82|0
1585145700000|2020-03-25 14:15:00|6007.75|6007.75|6058.09|6058.09|6058.34|6058.34|6007.75|6007.75|0
1585146000000|2020-03-25 14:20:00|6052.12|6052.12|6088.25|6088.25|6099.95|6099.95|6052.12|6052.12|0
1585146300000|2020-03-25 14:25:00|6080.79|6080.79|6062.19|6062.19|6080.79|6080.79|6042.08|6042.08|0
1585146600000|2020-03-25 14:30:00|6065.17|6065.17|6081.07|6081.07|6086.94|6086.94|6056.73|6056.73|0
1585146900000|2020-03-25 14:35:00|6082.77|6082.77|6080.23|6080.23|6092.64|6092.64|6066.57|6066.57|0
1585147200000|2020-03-25 14:40:00|6077.25|6077.25|6069.76|6069.76|6110.95|6110.95|6054.85|6054.85|0
1585147500000|2020-03-25 14:45:00|6072.74|6072.74|6052.41|6052.41|6083.66|6083.66|6044.03|6044.03|0
1585147800000|2020-03-25 14:50:00|6055.4|6055.4|6048.9|6048.9|6068.36|6068.36|6048.9|6048.9|0
1585148100000|2020-03-25 14:55:00|6047.41|6047.41|6067.15|6067.15|6089.85|6089.85|6046.56|6046.56|0
1585148400000|2020-03-25 15:00:00|6073.12|6073.12|6088.23|6088.23|6095.7|6095.7|6061.44|6061.44|0
1585148700000|2020-03-25 15:05:00|6082.26|6082.26|6106.58|6106.58|6123.43|6123.43|6079.28|6079.28|0
1585149000000|2020-03-25 15:10:00|6106.18|6106.18|6108.72|6108.72|6112.2|6112.2|6089.48|6089.48|0
1585149300000|2020-03-25 15:15:00|6107.97|6107.97|6111.48|6111.48|6115.68|6115.68|6092.84|6092.84|0
1585149600000|2020-03-25 15:20:00|6110.73|6110.73|6107.68|6107.68|6112.77|6112.77|6097.85|6097.85|0
1585149900000|2020-03-25 15:25:00|6106.68|6106.68|6136.24|6136.24|6140.09|6140.09|6106.68|6106.68|0
1585150200000|2020-03-25 15:30:00|6135.81|6135.81|6127.99|6127.99|6141.51|6141.51|6113.56|6113.56|0
1585150500000|2020-03-25 15:35:00|6126.5|6126.5|6118.19|6118.19|6133.21|6133.21|6116.88|6116.88|0
1585150800000|2020-03-25 15:40:00|6118.33|6118.33|6079.89|6079.89|6120.07|6120.07|6068.54|6068.54|0
1585151100000|2020-03-25 15:45:00|6082.88|6082.88|6067.4|6067.4|6091.1|6091.1|6066.98|6066.98|0
1585151400000|2020-03-25 15:50:00|6066.65|6066.65|6070.43|6070.43|6070.43|6070.43|6049.76|6049.76|0
1585151700000|2020-03-25 15:55:00|6071.92|6071.92|6083.51|6083.51|6085.7|6085.7|6068.55|6068.55|0
1585152000000|2020-03-25 16:00:00|6089.74|6089.74|6091.98|6091.98|6103.78|6103.78|6082.29|6082.29|0
1585152300000|2020-03-25 16:05:00|6090.49|6090.49|6071.51|6071.51|6090.49|6090.49|6067.04|6067.04|0
1585152600000|2020-03-25 16:10:00|6071.94|6071.94|6081.63|6081.63|6087.95|6087.95|6065.1|6065.1|0
1585152900000|2020-03-25 16:15:00|6084.61|6084.61|6088.45|6088.45|6097.34|6097.34|6080.73|6080.73|0
1585153200000|2020-03-25 16:20:00|6089.2|6089.2|6073.8|6073.8|6095.06|6095.06|6059.87|6059.87|0
1585153500000|2020-03-25 16:25:00|6075.05|6075.05|6085.63|6085.63|6090.38|6090.38|6069.43|6069.43|0
1585210500000|2020-03-26 08:15:00|6037.2|6037.2|6059.71|6059.71|6080.84|6080.84|6031.36|6031.36|0
1585210800000|2020-03-26 08:20:00|6063.21|6063.21|6048.17|6048.17|6063.88|6063.88|6031.5|6031.5|0
1585211100000|2020-03-26 08:25:00|6048.97|6048.97|6019.58|6019.58|6073.18|6073.18|6019.29|6019.29|0
1585211400000|2020-03-26 08:30:00|6030.02|6030.02|6059.46|6059.46|6083.85|6083.85|6029.48|6029.48|0
1585211700000|2020-03-26 08:35:00|6060.73|6060.73|6025.37|6025.37|6064.14|6064.14|6024.57|6024.57|0
1585212000000|2020-03-26 08:40:00|6025.1|6025.1|6048.57|6048.57|6048.57|6048.57|6014.39|6014.39|0
1585212300000|2020-03-26 08:45:00|6049.32|6049.32|6072.01|6072.01|6085.54|6085.54|6049.32|6049.32|0
1585212600000|2020-03-26 08:50:00|6069.02|6069.02|6073.48|6073.48|6085.19|6085.19|6057.33|6057.33|0
1585212900000|2020-03-26 08:55:00|6075.73|6075.73|6082.95|6082.95|6082.95|6082.95|6049.9|6049.9|0
1585213200000|2020-03-26 09:00:00|6076.98|6076.98|6076.52|6076.52|6108.68|6108.68|6042.22|6042.22|0
1585213500000|2020-03-26 09:05:00|6076.25|6076.25|6041.7|6041.7|6076.25|6076.25|6040.04|6040.04|0
1585213800000|2020-03-26 09:10:00|6040.2|6040.2|6025.19|6025.19|6052.85|6052.85|6025.19|6025.19|0
1585214100000|2020-03-26 09:15:00|6027.44|6027.44|6057.16|6057.16|6057.9|6057.9|6024.67|6024.67|0
1585214400000|2020-03-26 09:20:00|6058.76|6058.76|6070.04|6070.04|6074.51|6074.51|6052.37|6052.37|0
1585214700000|2020-03-26 09:25:00|6069.51|6069.51|6058.38|6058.38|6083.3|6083.3|6052.91|6052.91|0
1585215000000|2020-03-26 09:30:00|6046.45|6046.45|6049.32|6049.32|6061.18|6061.18|6045.95|6045.95|0
1585215300000|2020-03-26 09:35:00|6050.81|6050.81|6063.29|6063.29|6063.29|6063.29|6047.1|6047.1|0
1585215600000|2020-03-26 09:40:00|6066.28|6066.28|6059.48|6059.48|6072.24|6072.24|6043.76|6043.76|0
1585215900000|2020-03-26 09:45:00|6060.23|6060.23|6073.94|6073.94|6082.52|6082.52|6054.27|6054.27|0
1585216200000|2020-03-26 09:50:00|6074.48|6074.48|6064.33|6064.33|6083.18|6083.18|6064.33|6064.33|0
1585216500000|2020-03-26 09:55:00|6068.81|6068.81|6070.16|6070.16|6077.62|6077.62|6062.15|6062.15|0
1585216800000|2020-03-26 10:00:00|6076.13|6076.13|6068.83|6068.83|6080.34|6080.34|6066.94|6066.94|0
1585217100000|2020-03-26 10:05:00|6068.96|6068.96|6066.13|6066.13|6072.84|6072.84|6064.49|6064.49|0
1585217400000|2020-03-26 10:10:00|6070.6|6070.6|6059.89|6059.89|6070.6|6070.6|6049.19|6049.19|0
1585217700000|2020-03-26 10:15:00|6058.97|6058.97|6022.36|6022.36|6059.64|6059.64|6022.09|6022.09|0
1585218000000|2020-03-26 10:20:00|6026.83|6026.83|6013.87|6013.87|6026.83|6026.83|6009.95|6009.95|0
1585218300000|2020-03-26 10:25:00|6016|6016|6021.31|6021.31|6035.15|6035.15|6016|6016|0
1585218600000|2020-03-26 10:30:00|6027.28|6027.28|6041.47|6041.47|6042.96|6042.96|6027.28|6027.28|0
1585218900000|2020-03-26 10:35:00|6042.96|6042.96|6053.47|6053.47|6054.32|6054.32|6034.7|6034.7|0
1585219200000|2020-03-26 10:40:00|6054.72|6054.72|6057.25|6057.25|6062.52|6062.52|6049.87|6049.87|0
1585219500000|2020-03-26 10:45:00|6057.5|6057.5|6087.62|6087.62|6088.45|6088.45|6057.5|6057.5|0
1585219800000|2020-03-26 10:50:00|6087.12|6087.12|6075.02|6075.02|6088.86|6088.86|6068.03|6068.03|0
1585220100000|2020-03-26 10:55:00|6075.29|6075.29|6094.5|6094.5|6094.5|6094.5|6070.42|6070.42|0
1585220400000|2020-03-26 11:00:00|6094.08|6094.08|6071.75|6071.75|6094.08|6094.08|6071.75|6071.75|0
1585220700000|2020-03-26 11:05:00|6074.74|6074.74|6063.97|6063.97|6074.95|6074.95|6060.45|6060.45|0
1585221000000|2020-03-26 11:10:00|6062.46|6062.46|6058.82|6058.82|6074.92|6074.92|6058.82|6058.82|0
1585221300000|2020-03-26 11:15:00|6058.57|6058.57|6049.82|6049.82|6059.33|6059.33|6042.37|6042.37|0
1585221600000|2020-03-26 11:20:00|6048.33|6048.33|6039.1|6039.1|6051.58|6051.58|6038.45|6038.45|0
1585221900000|2020-03-26 11:25:00|6033.13|6033.13|6037.09|6037.09|6037.09|6037.09|6028.83|6028.83|0
1585222200000|2020-03-26 11:30:00|6029.63|6029.63|6028.83|6028.83|6041.56|6041.56|6028.83|6028.83|0
1585222500000|2020-03-26 11:35:00|6029.63|6029.63|6035.59|6035.59|6039.66|6039.66|6025.02|6025.02|0
1585222800000|2020-03-26 11:40:00|6034.1|6034.1|6024.07|6024.07|6039.67|6039.67|6021.09|6021.09|0
1585223100000|2020-03-26 11:45:00|6021.09|6021.09|6001.57|6001.57|6021.09|6021.09|5998.58|5998.58|0
1585223400000|2020-03-26 11:50:00|5992.62|5992.62|5971.36|5971.36|5997.09|5997.09|5970.61|5970.61|0
1585223700000|2020-03-26 11:55:00|5977.33|5977.33|6015.68|6015.68|6015.68|6015.68|5976.08|5976.08|0
1585224000000|2020-03-26 12:00:00|6020.15|6020.15|5976.14|5976.14|6020.15|6020.15|5967.74|5967.74|0
1585224300000|2020-03-26 12:05:00|5971.66|5971.66|5953.87|5953.87|5971.66|5971.66|5948.98|5948.98|0
1585224600000|2020-03-26 12:10:00|5952.37|5952.37|5942.57|5942.57|5953.87|5953.87|5926.78|5926.78|0
1585224900000|2020-03-26 12:15:00|5938.09|5938.09|5928.43|5928.43|5938.09|5938.09|5917.14|5917.14|0
1585225200000|2020-03-26 12:20:00|5917.99|5917.99|5901.59|5901.59|5917.99|5917.99|5899.11|5899.11|0
1585225500000|2020-03-26 12:25:00|5901.85|5901.85|5846.46|5846.46|5903.6|5903.6|5846.46|5846.46|0
1585225800000|2020-03-26 12:30:00|5846.06|5846.06|5861.34|5861.34|5887.51|5887.51|5845.93|5845.93|0
1585226100000|2020-03-26 12:35:00|5858.36|5858.36|5811.44|5811.44|5867|5867|5795.02|5795.02|0
1585226400000|2020-03-26 12:40:00|5818.89|5818.89|5875.77|5875.77|5891.82|5891.82|5818.09|5818.09|0
1585226700000|2020-03-26 12:45:00|5876.77|5876.77|5882.69|5882.69|5887.9|5887.9|5846.14|5846.14|0
1585227000000|2020-03-26 12:50:00|5882.44|5882.44|5884.89|5884.89|5893.57|5893.57|5875.94|5875.94|0
1585227300000|2020-03-26 12:55:00|5890.86|5890.86|5946.05|5946.05|5952.48|5952.48|5890.86|5890.86|0
1585227600000|2020-03-26 13:00:00|5935.61|5935.61|5915.82|5915.82|5935.61|5935.61|5904.36|5904.36|0
1585227900000|2020-03-26 13:05:00|5909.85|5909.85|5903.93|5903.93|5921.86|5921.86|5894.48|5894.48|0
1585228200000|2020-03-26 13:10:00|5896.47|5896.47|5927.15|5927.15|5927.15|5927.15|5896.47|5896.47|0
1585228500000|2020-03-26 13:15:00|5927.01|5927.01|5922.09|5922.09|5927.01|5927.01|5904.64|5904.64|0
1585228800000|2020-03-26 13:20:00|5922.84|5922.84|5931.34|5931.34|5931.59|5931.59|5910.12|5910.12|0
1585229100000|2020-03-26 13:25:00|5931.87|5931.87|5933.02|5933.02|5954.92|5954.92|5927.8|5927.8|0
1585229400000|2020-03-26 13:30:00|5933.52|5933.52|5982.96|5982.96|5984.45|5984.45|5933.39|5933.39|0
1585229700000|2020-03-26 13:35:00|5984.45|5984.45|5983|5983|5995.46|5995.46|5955.73|5955.73|0
1585230000000|2020-03-26 13:40:00|5981.51|5981.51|5986.9|5986.9|6003.37|6003.37|5980.15|5980.15|0
1585230300000|2020-03-26 13:45:00|5986.4|5986.4|5965.2|5965.2|5994.79|5994.79|5965.2|5965.2|0
1585230600000|2020-03-26 13:50:00|5963.95|5963.95|5983.8|5983.8|5989.65|5989.65|5956.9|5956.9|0
1585230900000|2020-03-26 13:55:00|5991.25|5991.25|6020.25|6020.25|6029.19|6029.19|5981.57|5981.57|0
1585231200000|2020-03-26 14:00:00|6015.77|6015.77|5984.01|5984.01|6027.7|6027.7|5978.86|5978.86|0
1585231500000|2020-03-26 14:05:00|5983.26|5983.26|6052.82|6052.82|6052.82|6052.82|5981.01|5981.01|0
1585231800000|2020-03-26 14:10:00|6051.33|6051.33|5981.84|5981.84|6051.33|6051.33|5981.84|5981.84|0
1585232100000|2020-03-26 14:15:00|5981.17|5981.17|6017.05|6017.05|6017.05|6017.05|5980.85|5980.85|0
1585232400000|2020-03-26 14:20:00|6017.47|6017.47|6013.68|6013.68|6037.27|6037.27|6013.68|6013.68|0
1585232700000|2020-03-26 14:25:00|6013.14|6013.14|5965.91|5965.91|6015.06|6015.06|5965.48|5965.48|0
1585233000000|2020-03-26 14:30:00|5966.44|5966.44|5981.33|5981.33|5990.68|5990.68|5957.65|5957.65|0
1585233300000|2020-03-26 14:35:00|5980.58|5980.58|5933.7|5933.7|5980.58|5980.58|5928.74|5928.74|0
1585233600000|2020-03-26 14:40:00|5933.17|5933.17|5953.39|5953.39|5960.84|5960.84|5924.5|5924.5|0
1585233900000|2020-03-26 14:45:00|5948.91|5948.91|5939.84|5939.84|5961.49|5961.49|5920.05|5920.05|0
1585234200000|2020-03-26 14:50:00|5938.99|5938.99|5928.15|5928.15|5941.41|5941.41|5914.49|5914.49|0
1585234500000|2020-03-26 14:55:00|5931.13|5931.13|5924.87|5924.87|5945.03|5945.03|5918.64|5918.64|0
1585234800000|2020-03-26 15:00:00|5929.35|5929.35|5911.35|5911.35|5929.35|5929.35|5895.69|5895.69|0
1585235100000|2020-03-26 15:05:00|5909.86|5909.86|5917.17|5917.17|5921.79|5921.79|5897.37|5897.37|0
1585235400000|2020-03-26 15:10:00|5918.42|5918.42|5933.19|5933.19|5937.66|5937.66|5915.23|5915.23|0
1585235700000|2020-03-26 15:15:00|5940.64|5940.64|5981.67|5981.67|5981.67|5981.67|5938.91|5938.91|0
1585236000000|2020-03-26 15:20:00|5982.52|5982.52|5995.19|5995.19|6008.09|6008.09|5966.03|5966.03|0
1585236300000|2020-03-26 15:25:00|6008.61|6008.61|5984.89|5984.89|6010.1|6010.1|5974.58|5974.58|0
1585236600000|2020-03-26 15:30:00|5980.41|5980.41|5985.82|5985.82|5996.75|5996.75|5975.83|5975.83|0
1585236900000|2020-03-26 15:35:00|5984.33|5984.33|5979.41|5979.41|5992.69|5992.69|5971.05|5971.05|0
1585237200000|2020-03-26 15:40:00|5982.39|5982.39|5984.68|5984.68|5990.89|5990.89|5971.21|5971.21|0
1585237500000|2020-03-26 15:45:00|5989.15|5989.15|5981.68|5981.68|5995.12|5995.12|5971.98|5971.98|0
1585237800000|2020-03-26 15:50:00|5984.67|5984.67|5975.62|5975.62|5986.49|5986.49|5973.99|5973.99|0
1585238100000|2020-03-26 15:55:00|5974.69|5974.69|5950.25|5950.25|5974.69|5974.69|5939.27|5939.27|0
1585238400000|2020-03-26 16:00:00|5953.23|5953.23|5956.32|5956.32|5974.77|5974.77|5947.26|5947.26|0
1585238700000|2020-03-26 16:05:00|5956.07|5956.07|5940.96|5940.96|5956.59|5956.59|5939.89|5939.89|0
1585239000000|2020-03-26 16:10:00|5942.45|5942.45|5961.74|5961.74|5973.71|5973.71|5941.95|5941.95|0
1585239300000|2020-03-26 16:15:00|5961.31|5961.31|5961.31|5961.31|5962.81|5962.81|5937.08|5937.08|0
1585239600000|2020-03-26 16:20:00|5962.81|5962.81|5995.16|5995.16|6001.5|6001.5|5960.6|5960.6|0
1585239900000|2020-03-26 16:25:00|5998.15|5998.15|6020.23|6020.23|6051.27|6051.27|5994.76|5994.76|0
1585296900000|2020-03-27 08:15:00|5889.79|5889.79|5855.32|5855.32|5889.79|5889.79|5833.15|5833.15|0
1585297200000|2020-03-27 08:20:00|5857.07|5857.07|5853.07|5853.07|5868.19|5868.19|5828.51|5828.51|0
1585297500000|2020-03-27 08:25:00|5854.4|5854.4|5916.77|5916.77|5916.77|5916.77|5854.4|5854.4|0
1585297800000|2020-03-27 08:30:00|5917.17|5917.17|5906.51|5906.51|5919.99|5919.99|5900.59|5900.59|0
1585298100000|2020-03-27 08:35:00|5916.95|5916.95|5907.67|5907.67|5926.3|5926.3|5905.41|5905.41|0
1585298400000|2020-03-27 08:40:00|5918.11|5918.11|5907.1|5907.1|5927.56|5927.56|5906.68|5906.68|0
1585298700000|2020-03-27 08:45:00|5901.13|5901.13|5911.73|5911.73|5911.73|5911.73|5887.39|5887.39|0
1585299000000|2020-03-27 08:50:00|5907.26|5907.26|5888.8|5888.8|5907.26|5907.26|5878.61|5878.61|0
1585299300000|2020-03-27 08:55:00|5889.3|5889.3|5886.76|5886.76|5908|5908|5874.83|5874.83|0
1585299600000|2020-03-27 09:00:00|5886.89|5886.89|5898.34|5898.34|5917.22|5917.22|5886.89|5886.89|0
1585299900000|2020-03-27 09:05:00|5901.33|5901.33|5908.48|5908.48|5908.48|5908.48|5895.83|5895.83|0
1585300200000|2020-03-27 09:10:00|5908.75|5908.75|5922.68|5922.68|5923.35|5923.35|5908.75|5908.75|0
1585300500000|2020-03-27 09:15:00|5922.81|5922.81|5920.7|5920.7|5941.01|5941.01|5918.22|5918.22|0
1585300800000|2020-03-27 09:20:00|5916.23|5916.23|5929.98|5929.98|5929.98|5929.98|5913.25|5913.25|0
1585301100000|2020-03-27 09:25:00|5929.32|5929.32|5938.17|5938.17|5943.39|5943.39|5921.21|5921.21|0
1585301400000|2020-03-27 09:30:00|5938.3|5938.3|5955.93|5955.93|5958.91|5958.91|5935.05|5935.05|0
1585301700000|2020-03-27 09:35:00|5956.78|5956.78|5962.6|5962.6|5962.6|5962.6|5947.64|5947.64|0
1585302000000|2020-03-27 09:40:00|5963.87|5963.87|5974.79|5974.79|5978.02|5978.02|5960.39|5960.39|0
1585302300000|2020-03-27 09:45:00|5973.3|5973.3|5991.16|5991.16|5994.2|5994.2|5970.05|5970.05|0
1585302600000|2020-03-27 09:50:00|5986.69|5986.69|5982.19|5982.19|5996.57|5996.57|5982.19|5982.19|0
1585302900000|2020-03-27 09:55:00|5988.16|5988.16|5980.73|5980.73|5988.63|5988.63|5974.76|5974.76|0
1585303200000|2020-03-27 10:00:00|5983.71|5983.71|5984.44|5984.44|5992.53|5992.53|5981.46|5981.46|0
1585303500000|2020-03-27 10:05:00|5984.69|5984.69|5985.69|5985.69|6009.69|6009.69|5979.71|5979.71|0
1585303800000|2020-03-27 10:10:00|5985.16|5985.16|5990.2|5990.2|5996.43|5996.43|5981.66|5981.66|0
1585304100000|2020-03-27 10:15:00|5988.93|5988.93|6001.03|6001.03|6002.29|6002.29|5987.18|5987.18|0
1585304400000|2020-03-27 10:20:00|6000.76|6000.76|5994.59|5994.59|6006.92|6006.92|5994.46|5994.46|0
1585304700000|2020-03-27 10:25:00|5999.07|5999.07|5990.33|5990.33|6001.56|6001.56|5990.33|5990.33|0
1585305000000|2020-03-27 10:30:00|5982.87|5982.87|5961.59|5961.59|5982.87|5982.87|5961.09|5961.09|0
1585305300000|2020-03-27 10:35:00|5964.58|5964.58|5955.54|5955.54|5966.33|5966.33|5951.07|5951.07|0
1585305600000|2020-03-27 10:40:00|5954.87|5954.87|5958.99|5958.99|5958.99|5958.99|5947.06|5947.06|0
1585305900000|2020-03-27 10:45:00|5959.25|5959.25|5949.78|5949.78|5964.02|5964.02|5949.78|5949.78|0
1585306200000|2020-03-27 10:50:00|5950.21|5950.21|5929.29|5929.29|5955.5|5955.5|5929.29|5929.29|0
1585306500000|2020-03-27 10:55:00|5927.79|5927.79|5928.63|5928.63|5929.29|5929.29|5915.08|5915.08|0
1585306800000|2020-03-27 11:00:00|5930.12|5930.12|5948.84|5948.84|5948.84|5948.84|5930.12|5930.12|0
1585307100000|2020-03-27 11:05:00|5942.87|5942.87|5951.7|5951.7|5963.17|5963.17|5939.88|5939.88|0
1585307400000|2020-03-27 11:10:00|5952.55|5952.55|5963.04|5963.04|5967.46|5967.46|5952.55|5952.55|0
1585307700000|2020-03-27 11:15:00|5963.57|5963.57|5936.48|5936.48|5966.55|5966.55|5936.48|5936.48|0
1585308000000|2020-03-27 11:20:00|5934.99|5934.99|5925.98|5925.98|5940.95|5940.95|5925.82|5925.82|0
1585308300000|2020-03-27 11:25:00|5927.47|5927.47|5920.44|5920.44|5931.94|5931.94|5920.44|5920.44|0
1585308600000|2020-03-27 11:30:00|5918.95|5918.95|5905|5905|5918.95|5918.95|5896.58|5896.58|0
1585308900000|2020-03-27 11:35:00|5913.94|5913.94|5927.66|5927.66|5934.87|5934.87|5913.46|5913.46|0
1585309200000|2020-03-27 11:40:00|5925.41|5925.41|5928.28|5928.28|5932.83|5932.83|5920.64|5920.64|0
1585309500000|2020-03-27 11:45:00|5930.53|5930.53|5906.98|5906.98|5930.53|5930.53|5904.95|5904.95|0
1585309800000|2020-03-27 11:50:00|5905.49|5905.49|5896.82|5896.82|5909.96|5909.96|5896.04|5896.04|0
1585310100000|2020-03-27 11:55:00|5896.32|5896.32|5913.68|5913.68|5913.68|5913.68|5889.85|5889.85|0
1585310400000|2020-03-27 12:00:00|5911.13|5911.13|5904.08|5904.08|5926.04|5926.04|5900.33|5900.33|0
1585310700000|2020-03-27 12:05:00|5911.54|5911.54|5905.33|5905.33|5911.54|5911.54|5903.99|5903.99|0
1585311000000|2020-03-27 12:10:00|5903.84|5903.84|5915.99|5915.99|5915.99|5915.99|5899.37|5899.37|0
1585311300000|2020-03-27 12:15:00|5910.02|5910.02|5901.57|5901.57|5910.02|5910.02|5893.18|5893.18|0
1585311600000|2020-03-27 12:20:00|5903.07|5903.07|5907.89|5907.89|5921.13|5921.13|5900.89|5900.89|0
1585311900000|2020-03-27 12:25:00|5907.64|5907.64|5925.2|5925.2|5925.2|5925.2|5906.55|5906.55|0
1585312200000|2020-03-27 12:30:00|5925.6|5925.6|5908.13|5908.13|5928.59|5928.59|5905.66|5905.66|0
1585312500000|2020-03-27 12:35:00|5907.6|5907.6|5927.22|5927.22|5931.7|5931.7|5907.47|5907.47|0
1585312800000|2020-03-27 12:40:00|5930.21|5930.21|5916.54|5916.54|5932.97|5932.97|5916.41|5916.41|0
1585313100000|2020-03-27 12:45:00|5915.29|5915.29|5896.61|5896.61|5915.29|5915.29|5896.61|5896.61|0
1585313400000|2020-03-27 12:50:00|5898.11|5898.11|5899.03|5899.03|5904.07|5904.07|5896.49|5896.49|0
1585313700000|2020-03-27 12:55:00|5897.54|5897.54|5889.73|5889.73|5906.7|5906.7|5889.73|5889.73|0
1585314000000|2020-03-27 13:00:00|5889.33|5889.33|5891.89|5891.89|5895.63|5895.63|5886.42|5886.42|0
1585314300000|2020-03-27 13:05:00|5893.38|5893.38|5890.64|5890.64|5894.13|5894.13|5886.89|5886.89|0
1585314600000|2020-03-27 13:10:00|5889.15|5889.15|5884.62|5884.62|5893.63|5893.63|5881.21|5881.21|0
1585314900000|2020-03-27 13:15:00|5884.89|5884.89|5893.35|5893.35|5899.84|5899.84|5883.13|5883.13|0
1585315200000|2020-03-27 13:20:00|5893.22|5893.22|5876.26|5876.26|5893.22|5893.22|5876.26|5876.26|0
1585315500000|2020-03-27 13:25:00|5875.72|5875.72|5889.27|5889.27|5889.69|5889.69|5875.19|5875.19|0
1585315800000|2020-03-27 13:30:00|5886.29|5886.29|5897.32|5897.32|5897.86|5897.86|5873.24|5873.24|0
1585316100000|2020-03-27 13:35:00|5896.05|5896.05|5917.18|5917.18|5940.4|5940.4|5896.05|5896.05|0
1585316400000|2020-03-27 13:40:00|5916.65|5916.65|5892.07|5892.07|5916.65|5916.65|5881.39|5881.39|0
1585316700000|2020-03-27 13:45:00|5895.05|5895.05|5894.1|5894.1|5900.46|5900.46|5875.92|5875.92|0
1585317000000|2020-03-27 13:50:00|5897.93|5897.93|5905.53|5905.53|5929.39|5929.39|5897.93|5897.93|0
1585317300000|2020-03-27 13:55:00|5899.57|5899.57|5910.05|5910.05|5937.95|5937.95|5896.59|5896.59|0
1585317600000|2020-03-27 14:00:00|5909.8|5909.8|5902.74|5902.74|5918.02|5918.02|5895.18|5895.18|0
1585317900000|2020-03-27 14:05:00|5901.25|5901.25|5912.02|5912.02|5913.52|5913.52|5898|5898|0
1585318200000|2020-03-27 14:10:00|5912.42|5912.42|5914.68|5914.68|5919.1|5919.1|5902.17|5902.17|0
1585318500000|2020-03-27 14:15:00|5905.73|5905.73|5900.27|5900.27|5919.7|5919.7|5894.95|5894.95|0
1585318800000|2020-03-27 14:20:00|5897.29|5897.29|5918.08|5918.08|5924.74|5924.74|5894.82|5894.82|0
1585319100000|2020-03-27 14:25:00|5922.55|5922.55|5913.49|5913.49|5932.41|5932.41|5913.49|5913.49|0
1585319400000|2020-03-27 14:30:00|5922.44|5922.44|5916.58|5916.58|5922.95|5922.95|5913.6|5913.6|0
1585319700000|2020-03-27 14:35:00|5918.07|5918.07|5933.67|5933.67|5938.14|5938.14|5918.07|5918.07|0
1585320000000|2020-03-27 14:40:00|5931.92|5931.92|5908.95|5908.95|5934.82|5934.82|5908.95|5908.95|0
1585320300000|2020-03-27 14:45:00|5908.81|5908.81|5901.74|5901.74|5908.95|5908.95|5890.99|5890.99|0
1585320600000|2020-03-27 14:50:00|5903.23|5903.23|5916.87|5916.87|5921.34|5921.34|5886.42|5886.42|0
1585320900000|2020-03-27 14:55:00|5918.36|5918.36|5913.13|5913.13|5918.36|5918.36|5900.2|5900.2|0
1585321200000|2020-03-27 15:00:00|5913.67|5913.67|5936.71|5936.71|5938.2|5938.2|5913.67|5913.67|0
1585321500000|2020-03-27 15:05:00|5938.2|5938.2|5980|5980|5980|5980|5933.89|5933.89|0
1585321800000|2020-03-27 15:10:00|5972.55|5972.55|6008.06|6008.06|6008.06|6008.06|5969.3|5969.3|0
1585322100000|2020-03-27 15:15:00|6006.57|6006.57|6005.95|6005.95|6014.03|6014.03|5995.38|5995.38|0
1585322400000|2020-03-27 15:20:00|6007.44|6007.44|6023.38|6023.38|6024.13|6024.13|6007.44|6007.44|0
1585322700000|2020-03-27 15:25:00|6022.63|6022.63|6021.73|6021.73|6042.65|6042.65|6019.18|6019.18|0
1585323000000|2020-03-27 15:30:00|6021.23|6021.23|6036.68|6036.68|6041.15|6041.15|6012.72|6012.72|0
1585323300000|2020-03-27 15:35:00|6045.63|6045.63|6040.77|6040.77|6057.23|6057.23|6037.47|6037.47|0
1585323600000|2020-03-27 15:40:00|6042.27|6042.27|6042.54|6042.54|6063.68|6063.68|6029.12|6029.12|0
1585323900000|2020-03-27 15:45:00|6042.29|6042.29|6018.79|6018.79|6049.74|6049.74|6017.3|6017.3|0
1585324200000|2020-03-27 15:50:00|6023.27|6023.27|6044.27|6044.27|6044.27|6044.27|6022.1|6022.1|0
1585324500000|2020-03-27 15:55:00|6042.78|6042.78|6033.97|6033.97|6053.04|6053.04|6033.97|6033.97|0
1585324800000|2020-03-27 16:00:00|6032.48|6032.48|6030.23|6030.23|6040.15|6040.15|6026.52|6026.52|0
1585325100000|2020-03-27 16:05:00|6027.24|6027.24|6018.14|6018.14|6042.77|6042.77|6015.96|6015.96|0
1585325400000|2020-03-27 16:10:00|6016.65|6016.65|6033.9|6033.9|6036.52|6036.52|6016.65|6016.65|0
1585325700000|2020-03-27 16:15:00|6033.48|6033.48|6059.34|6059.34|6059.34|6059.34|6031.78|6031.78|0
1585326000000|2020-03-27 16:20:00|6060.09|6060.09|6074.25|6074.25|6077.23|6077.23|6051.39|6051.39|0
1585326300000|2020-03-27 16:25:00|6074.67|6074.67|6082.47|6082.47|6085.59|6085.59|6068.28|6068.28|0
1585552500000|2020-03-30 07:15:00|6038.34|6038.34|6042.97|6042.97|6067.04|6067.04|6022.31|6022.31|0
1585552800000|2020-03-30 07:20:00|6043.5|6043.5|6058.54|6058.54|6074.17|6074.17|6021.26|6021.26|0
1585553100000|2020-03-30 07:25:00|6055.56|6055.56|6056.93|6056.93|6071.96|6071.96|6048.08|6048.08|0
1585553400000|2020-03-30 07:30:00|6062.9|6062.9|6053.13|6053.13|6068.86|6068.86|6039.71|6039.71|0
1585553700000|2020-03-30 07:35:00|6047.17|6047.17|6026.4|6026.4|6059.26|6059.26|6026.4|6026.4|0
1585554000000|2020-03-30 07:40:00|6023.42|6023.42|5970.4|5970.4|6023.42|6023.42|5970.4|5970.4|0
1585554300000|2020-03-30 07:45:00|5970.26|5970.26|5972.1|5972.1|5983.3|5983.3|5947.86|5947.86|0
1585554600000|2020-03-30 07:50:00|5966.13|5966.13|5921.85|5921.85|5966.56|5966.56|5921.85|5921.85|0
1585554900000|2020-03-30 07:55:00|5909.92|5909.92|5923.51|5923.51|5928.62|5928.62|5906.94|5906.94|0
1585555200000|2020-03-30 08:00:00|5924.26|5924.26|5956.44|5956.44|5957.44|5957.44|5915.08|5915.08|0
1585555500000|2020-03-30 08:05:00|5948.99|5948.99|5985.04|5985.04|5991.47|5991.47|5942.75|5942.75|0
1585555800000|2020-03-30 08:10:00|5984.79|5984.79|5981.83|5981.83|5986.82|5986.82|5956.71|5956.71|0
1585556100000|2020-03-30 08:15:00|5984.81|5984.81|5973.11|5973.11|5986.31|5986.31|5967.15|5967.15|0
1585556400000|2020-03-30 08:20:00|5967.15|5967.15|5940.17|5940.17|5981.31|5981.31|5940.17|5940.17|0
1585556700000|2020-03-30 08:25:00|5934.21|5934.21|5929.37|5929.37|5949.69|5949.69|5929.37|5929.37|0
1585557000000|2020-03-30 08:30:00|5928.97|5928.97|5933.99|5933.99|5952.65|5952.65|5917.59|5917.59|0
1585557300000|2020-03-30 08:35:00|5939.96|5939.96|5921.15|5921.15|5939.96|5939.96|5909.17|5909.17|0
1585557600000|2020-03-30 08:40:00|5919.66|5919.66|5955.44|5955.44|5955.44|5955.44|5919.66|5919.66|0
1585557900000|2020-03-30 08:45:00|5949.48|5949.48|5991.71|5991.71|5991.71|5991.71|5948.24|5948.24|0
1585558200000|2020-03-30 08:50:00|5982.76|5982.76|5942.53|5942.53|5983.75|5983.75|5941.78|5941.78|0
1585558500000|2020-03-30 08:55:00|5951.48|5951.48|5973.87|5973.87|5987.29|5987.29|5951.48|5951.48|0
1585558800000|2020-03-30 09:00:00|5972.53|5972.53|5958.1|5958.1|5972.53|5972.53|5946.17|5946.17|0
1585559100000|2020-03-30 09:05:00|5967.05|5967.05|5967.81|5967.81|5982.18|5982.18|5952.85|5952.85|0
1585559400000|2020-03-30 09:10:00|5966.32|5966.32|5967.08|5967.08|5984.71|5984.71|5961.84|5961.84|0
1585559700000|2020-03-30 09:15:00|5965.08|5965.08|5968.44|5968.44|5974.01|5974.01|5965.08|5965.08|0
1585560000000|2020-03-30 09:20:00|5969.93|5969.93|6012.62|6012.62|6012.62|6012.62|5969.93|5969.93|0
1585560300000|2020-03-30 09:25:00|6013.42|6013.42|6017.32|6017.32|6018.54|6018.54|6007.45|6007.45|0
1585560600000|2020-03-30 09:30:00|6017.82|6017.82|6017.93|6017.93|6032.98|6032.98|6011.35|6011.35|0
1585560900000|2020-03-30 09:35:00|6016.18|6016.18|6034.66|6034.66|6040.74|6040.74|6011.6|6011.6|0
1585561200000|2020-03-30 09:40:00|6036.15|6036.15|6027.23|6027.23|6051.09|6051.09|6026.83|6026.83|0
1585561500000|2020-03-30 09:45:00|6025.74|6025.74|6008.78|6008.78|6025.74|6025.74|6003.39|6003.39|0
1585561800000|2020-03-30 09:50:00|6008.25|6008.25|6012.74|6012.74|6017.21|6017.21|6004.37|6004.37|0
1585562100000|2020-03-30 09:55:00|6013.41|6013.41|6005.76|6005.76|6016.47|6016.47|6000.74|6000.74|0
1585562400000|2020-03-30 10:00:00|6007.25|6007.25|6019.63|6019.63|6021.12|6021.12|6004.47|6004.47|0
1585562700000|2020-03-30 10:05:00|6019.88|6019.88|6016.06|6016.06|6022.28|6022.28|6010.17|6010.17|0
1585563000000|2020-03-30 10:10:00|6019.04|6019.04|6016.43|6016.43|6027.53|6027.53|6012.08|6012.08|0
1585563300000|2020-03-30 10:15:00|6017.68|6017.68|6007.27|6007.27|6022.41|6022.41|6007.27|6007.27|0
1585563600000|2020-03-30 10:20:00|6006.74|6006.74|5993.96|5993.96|6007.62|6007.62|5993.96|5993.96|0
1585563900000|2020-03-30 10:25:00|5993.11|5993.11|5992.21|5992.21|5993.11|5993.11|5977.2|5977.2|0
1585564200000|2020-03-30 10:30:00|5991.46|5991.46|5980.61|5980.61|6003.15|6003.15|5980.61|5980.61|0
1585564500000|2020-03-30 10:35:00|5980.35|5980.35|5982.57|5982.57|5987.08|5987.08|5969.36|5969.36|0
1585564800000|2020-03-30 10:40:00|5984.06|5984.06|5983.51|5983.51|5991.27|5991.27|5981.07|5981.07|0
1585565100000|2020-03-30 10:45:00|5984.01|5984.01|5985.13|5985.13|5993.58|5993.58|5980.68|5980.68|0
1585565400000|2020-03-30 10:50:00|5985.63|5985.63|5982.18|5982.18|5990.51|5990.51|5982.18|5982.18|0
1585565700000|2020-03-30 10:55:00|5977.71|5977.71|5985.7|5985.7|5985.7|5985.7|5972.09|5972.09|0
1585566000000|2020-03-30 11:00:00|5987.95|5987.95|6029.94|6029.94|6030.6|6030.6|5987.95|5987.95|0
1585566300000|2020-03-30 11:05:00|6029.44|6029.44|6030.99|6030.99|6032.1|6032.1|6017.51|6017.51|0
1585566600000|2020-03-30 11:10:00|6031.65|6031.65|6023.1|6023.1|6032.15|6032.15|6012.14|6012.14|0
1585566900000|2020-03-30 11:15:00|6022.6|6022.6|6038.83|6038.83|6038.83|6038.83|6021.11|6021.11|0
1585567200000|2020-03-30 11:20:00|6031.37|6031.37|6032.79|6032.79|6034.4|6034.4|6021.6|6021.6|0
1585567500000|2020-03-30 11:25:00|6025.33|6025.33|6012.62|6012.62|6025.33|6025.33|6012.62|6012.62|0
1585567800000|2020-03-30 11:30:00|6005.16|6005.16|6003.98|6003.98|6005.16|6005.16|5993.59|5993.59|0
1585568100000|2020-03-30 11:35:00|6004.24|6004.24|6018.01|6018.01|6021.99|6021.99|6003.71|6003.71|0
1585568400000|2020-03-30 11:40:00|6017.47|6017.47|6001.54|6001.54|6018.47|6018.47|5993.11|5993.11|0
1585568700000|2020-03-30 11:45:00|6003.03|6003.03|6023.26|6023.26|6023.26|6023.26|6003.03|6003.03|0
1585569000000|2020-03-30 11:50:00|6023.01|6023.01|6015.2|6015.2|6033.09|6033.09|6009.45|6009.45|0
1585569300000|2020-03-30 11:55:00|6012.21|6012.21|6010.03|6010.03|6023.88|6023.88|6009.81|6009.81|0
1585569600000|2020-03-30 12:00:00|6013.01|6013.01|6011.25|6011.25|6020.71|6020.71|6002.33|6002.33|0
1585569900000|2020-03-30 12:05:00|6014.23|6014.23|6033.46|6033.46|6036.71|6036.71|6010.75|6010.75|0
1585570200000|2020-03-30 12:10:00|6030.48|6030.48|6029.13|6029.13|6035.97|6035.97|6024.51|6024.51|0
1585570500000|2020-03-30 12:15:00|6033.36|6033.36|6054.87|6054.87|6058.53|6058.53|6033.11|6033.11|0
1585570800000|2020-03-30 12:20:00|6051.89|6051.89|6057.63|6057.63|6074.55|6074.55|6051.24|6051.24|0
1585571100000|2020-03-30 12:25:00|6063.6|6063.6|6075.61|6075.61|6075.61|6075.61|6059.35|6059.35|0
1585571400000|2020-03-30 12:30:00|6074.34|6074.34|6081.3|6081.3|6081.3|6081.3|6065.14|6065.14|0
1585571700000|2020-03-30 12:35:00|6081.16|6081.16|6090.58|6090.58|6093.58|6093.58|6070.85|6070.85|0
1585572000000|2020-03-30 12:40:00|6089.83|6089.83|6081.32|6081.32|6093.8|6093.8|6071.63|6071.63|0
1585572300000|2020-03-30 12:45:00|6079.83|6079.83|6067.48|6067.48|6082.81|6082.81|6067.48|6067.48|0
1585572600000|2020-03-30 12:50:00|6067.06|6067.06|6057.86|6057.86|6071.78|6071.78|6055.88|6055.88|0
1585572900000|2020-03-30 12:55:00|6060.84|6060.84|6046.77|6046.77|6060.84|6060.84|6028.67|6028.67|0
1585573200000|2020-03-30 13:00:00|6045.28|6045.28|6048.38|6048.38|6055.28|6055.28|6040.3|6040.3|0
1585573500000|2020-03-30 13:05:00|6054.34|6054.34|6044.4|6044.4|6054.34|6054.34|6030.97|6030.97|0
1585573800000|2020-03-30 13:10:00|6047.39|6047.39|6062.72|6062.72|6067.03|6067.03|6047.39|6047.39|0
1585574100000|2020-03-30 13:15:00|6067.2|6067.2|6075.6|6075.6|6080.52|6080.52|6067.2|6067.2|0
1585574400000|2020-03-30 13:20:00|6074.11|6074.11|6047.11|6047.11|6074.11|6074.11|6043.38|6043.38|0
1585574700000|2020-03-30 13:25:00|6050.09|6050.09|6072.21|6072.21|6073.7|6073.7|6039.67|6039.67|0
1585575000000|2020-03-30 13:30:00|6073.7|6073.7|6108.28|6108.28|6131.92|6131.92|6051.79|6051.79|0
1585575300000|2020-03-30 13:35:00|6096.35|6096.35|6056.3|6056.3|6105.52|6105.52|6056.3|6056.3|0
1585575600000|2020-03-30 13:40:00|6060.78|6060.78|6059.68|6059.68|6062.27|6062.27|6028.49|6028.49|0
1585575900000|2020-03-30 13:45:00|6050.73|6050.73|6026.6|6026.6|6060.42|6060.42|6026.6|6026.6|0
1585576200000|2020-03-30 13:50:00|6027.6|6027.6|6045.98|6045.98|6052.8|6052.8|6027.35|6027.35|0
1585576500000|2020-03-30 13:55:00|6045.45|6045.45|6054.31|6054.31|6061.55|6061.55|6037.99|6037.99|0
1585576800000|2020-03-30 14:00:00|6055.8|6055.8|6037.01|6037.01|6057.54|6057.54|6023.45|6023.45|0
1585577100000|2020-03-30 14:05:00|6037.26|6037.26|6031.24|6031.24|6041.98|6041.98|6023.97|6023.97|0
1585577400000|2020-03-30 14:10:00|6028.26|6028.26|6029.52|6029.52|6030.53|6030.53|6021.42|6021.42|0
1585577700000|2020-03-30 14:15:00|6023.55|6023.55|6020.07|6020.07|6027.62|6027.62|6015.71|6015.71|0
1585578000000|2020-03-30 14:20:00|6018.58|6018.58|6042.94|6042.94|6043.74|6043.74|6017.39|6017.39|0
1585578300000|2020-03-30 14:25:00|6042.67|6042.67|6021.81|6021.81|6042.67|6042.67|6021.81|6021.81|0
1585578600000|2020-03-30 14:30:00|6024.79|6024.79|6038.09|6038.09|6042.6|6042.6|6020.32|6020.32|0
1585578900000|2020-03-30 14:35:00|6036.6|6036.6|6041.63|6041.63|6049.44|6049.44|6036.6|6036.6|0
1585579200000|2020-03-30 14:40:00|6041.88|6041.88|6027.81|6027.81|6045.02|6045.02|6023.33|6023.33|0
1585579500000|2020-03-30 14:45:00|6027.31|6027.31|6025.96|6025.96|6028.8|6028.8|6015.16|6015.16|0
1585579800000|2020-03-30 14:50:00|6025.71|6025.71|6024.49|6024.49|6026.49|6026.49|6018.39|6018.39|0
1585580100000|2020-03-30 14:55:00|6025.98|6025.98|6010.34|6010.34|6027.47|6027.47|6005.6|6005.6|0
1585580400000|2020-03-30 15:00:00|6010.84|6010.84|6044.24|6044.24|6045.73|6045.73|6008.43|6008.43|0
1585580700000|2020-03-30 15:05:00|6043.74|6043.74|6045.47|6045.47|6048.66|6048.66|6033.27|6033.27|0
1585581000000|2020-03-30 15:10:00|6048.45|6048.45|6055.52|6055.52|6066.17|6066.17|6043.48|6043.48|0
1585581300000|2020-03-30 15:15:00|6057.01|6057.01|6057.52|6057.52|6060.43|6060.43|6044.62|6044.62|0
1585581600000|2020-03-30 15:20:00|6059.01|6059.01|6052.29|6052.29|6060.16|6060.16|6040.71|6040.71|0
1585581900000|2020-03-30 15:25:00|6052.42|6052.42|6055.38|6055.38|6057.91|6057.91|6037.76|6037.76|0
1585638900000|2020-03-31 07:15:00|6171.58|6171.58|6211.72|6211.72|6221.2|6221.2|6171.58|6171.58|0
1585639200000|2020-03-31 07:20:00|6211.98|6211.98|6253.41|6253.41|6267.79|6267.79|6211.45|6211.45|0
1585639500000|2020-03-31 07:25:00|6247.45|6247.45|6239.97|6239.97|6247.45|6247.45|6225.55|6225.55|0
1585639800000|2020-03-31 07:30:00|6240.24|6240.24|6239.91|6239.91|6245.34|6245.34|6223.03|6223.03|0
1585640100000|2020-03-31 07:35:00|6240.16|6240.16|6215.48|6215.48|6243.46|6243.46|6215.48|6215.48|0
1585640400000|2020-03-31 07:40:00|6218.46|6218.46|6231.78|6231.78|6233.38|6233.38|6218.46|6218.46|0
1585640700000|2020-03-31 07:45:00|6232.05|6232.05|6232.56|6232.56|6232.56|6232.56|6222.57|6222.57|0
1585641000000|2020-03-31 07:50:00|6232.96|6232.96|6240.19|6240.19|6241.79|6241.79|6226.86|6226.86|0
1585641300000|2020-03-31 07:55:00|6239.65|6239.65|6222.8|6222.8|6239.65|6239.65|6222.8|6222.8|0
1585641600000|2020-03-31 08:00:00|6223.33|6223.33|6232.9|6232.9|6232.9|6232.9|6218.6|6218.6|0
1585641900000|2020-03-31 08:05:00|6231.4|6231.4|6237.57|6237.57|6240.31|6240.31|6226.93|6226.93|0
1585642200000|2020-03-31 08:10:00|6236.08|6236.08|6257.07|6257.07|6263.11|6263.11|6233.1|6233.1|0
1585642500000|2020-03-31 08:15:00|6256.22|6256.22|6251.75|6251.75|6259.41|6259.41|6245.15|6245.15|0
1585642800000|2020-03-31 08:20:00|6253.24|6253.24|6251.54|6251.54|6257.51|6257.51|6240.97|6240.97|0
1585643100000|2020-03-31 08:25:00|6251.68|6251.68|6234.32|6234.32|6251.68|6251.68|6219.63|6219.63|0
1585643400000|2020-03-31 08:30:00|6235.81|6235.81|6245.29|6245.29|6250.33|6250.33|6235.81|6235.81|0
1585643700000|2020-03-31 08:35:00|6246.79|6246.79|6232.07|6232.07|6246.79|6246.79|6230.58|6230.58|0
1585644000000|2020-03-31 08:40:00|6235.06|6235.06|6247.62|6247.62|6252.59|6252.59|6235.06|6235.06|0
1585644300000|2020-03-31 08:45:00|6246.13|6246.13|6246.84|6246.84|6247.49|6247.49|6239.23|6239.23|0
1585644600000|2020-03-31 08:50:00|6246.59|6246.59|6250.83|6250.83|6255.3|6255.3|6245.61|6245.61|0
1585644900000|2020-03-31 08:55:00|6249.34|6249.34|6251.02|6251.02|6262.49|6262.49|6249.07|6249.07|0
1585645200000|2020-03-31 09:00:00|6250.17|6250.17|6240.33|6240.33|6250.17|6250.17|6236.5|6236.5|0
1585645500000|2020-03-31 09:05:00|6239.9|6239.9|6249.33|6249.33|6249.33|6249.33|6238.41|6238.41|0
1585645800000|2020-03-31 09:10:00|6251.03|6251.03|6255.65|6255.65|6257.16|6257.16|6245.38|6245.38|0
1585646100000|2020-03-31 09:15:00|6254.15|6254.15|6253.25|6253.25|6255.08|6255.08|6242.76|6242.76|0
1585646400000|2020-03-31 09:20:00|6253.5|6253.5|6250.29|6250.29|6255.13|6255.13|6250.29|6250.29|0
1585646700000|2020-03-31 09:25:00|6251.04|6251.04|6257.53|6257.53|6257.53|6257.53|6243.82|6243.82|0
1585647000000|2020-03-31 09:30:00|6258.37|6258.37|6263.03|6263.03|6263.03|6263.03|6255.39|6255.39|0
1585647300000|2020-03-31 09:35:00|6263.16|6263.16|6263.01|6263.01|6265.59|6265.59|6257.85|6257.85|0
1585647600000|2020-03-31 09:40:00|6263.76|6263.76|6277.25|6277.25|6292.16|6292.16|6263.01|6263.01|0
1585647900000|2020-03-31 09:45:00|6277.68|6277.68|6281.13|6281.13|6283.63|6283.63|6273.84|6273.84|0
1585648200000|2020-03-31 09:50:00|6281.38|6281.38|6279.34|6279.34|6288.85|6288.85|6276.37|6276.37|0
1585648500000|2020-03-31 09:55:00|6276.36|6276.36|6250.93|6250.93|6276.36|6276.36|6250.93|6250.93|0
1585648800000|2020-03-31 10:00:00|6252.42|6252.42|6237.93|6237.93|6257.08|6257.08|6235.18|6235.18|0
1585649100000|2020-03-31 10:05:00|6230.48|6230.48|6220.18|6220.18|6237.95|6237.95|6219.75|6219.75|0
1585649400000|2020-03-31 10:10:00|6211.23|6211.23|6219.39|6219.39|6219.39|6219.39|6202.28|6202.28|0
1585649700000|2020-03-31 10:15:00|6219.14|6219.14|6214.66|6214.66|6219.14|6219.14|6209.76|6209.76|0
1585650000000|2020-03-31 10:20:00|6213.91|6213.91|6200.55|6200.55|6220.17|6220.17|6200.44|6200.44|0
1585650300000|2020-03-31 10:25:00|6197.57|6197.57|6160.76|6160.76|6197.57|6197.57|6159.27|6159.27|0
1585650600000|2020-03-31 10:30:00|6160.09|6160.09|6160.71|6160.71|6165.74|6165.74|6152.32|6152.32|0
1585650900000|2020-03-31 10:35:00|6161.11|6161.11|6161.5|6161.5|6161.5|6161.5|6149.79|6149.79|0
1585651200000|2020-03-31 10:40:00|6162.99|6162.99|6172.45|6172.45|6179.9|6179.9|6156.81|6156.81|0
1585651500000|2020-03-31 10:45:00|6172.05|6172.05|6162.87|6162.87|6172.05|6172.05|6155.41|6155.41|0
1585651800000|2020-03-31 10:50:00|6164.37|6164.37|6163.83|6163.83|6175.09|6175.09|6162.74|6162.74|0
1585652100000|2020-03-31 10:55:00|6162.34|6162.34|6166.85|6166.85|6175.34|6175.34|6161.15|6161.15|0
1585652400000|2020-03-31 11:00:00|6165.36|6165.36|6142.43|6142.43|6170.31|6170.31|6135.45|6135.45|0
1585652700000|2020-03-31 11:05:00|6143.68|6143.68|6138.99|6138.99|6151.82|6151.82|6136.22|6136.22|0
1585653000000|2020-03-31 11:10:00|6136.01|6136.01|6137.48|6137.48|6146|6146|6127.79|6127.79|0
1585653300000|2020-03-31 11:15:00|6134.5|6134.5|6139.52|6139.52|6151.13|6151.13|6130.02|6130.02|0
1585653600000|2020-03-31 11:20:00|6139.95|6139.95|6137.36|6137.36|6144.42|6144.42|6131.5|6131.5|0
1585653900000|2020-03-31 11:25:00|6138.85|6138.85|6135.95|6135.95|6140.1|6140.1|6127.98|6127.98|0
1585654200000|2020-03-31 11:30:00|6137.45|6137.45|6147.67|6147.67|6149.66|6149.66|6137.45|6137.45|0
1585654500000|2020-03-31 11:35:00|6150.65|6150.65|6138.05|6138.05|6150.65|6150.65|6136.56|6136.56|0
1585654800000|2020-03-31 11:40:00|6139.54|6139.54|6129.64|6129.64|6144.55|6144.55|6129.63|6129.63|0
1585655100000|2020-03-31 11:45:00|6125.16|6125.16|6120.07|6120.07|6129.01|6129.01|6117.08|6117.08|0
1585655400000|2020-03-31 11:50:00|6120.47|6120.47|6110.56|6110.56|6121.97|6121.97|6110.56|6110.56|0
1585655700000|2020-03-31 11:55:00|6112.05|6112.05|6104.91|6104.91|6115.75|6115.75|6104.91|6104.91|0
1585656000000|2020-03-31 12:00:00|6109.38|6109.38|6084.62|6084.62|6113.62|6113.62|6083.13|6083.13|0
1585656300000|2020-03-31 12:05:00|6086.12|6086.12|6075.32|6075.32|6090.48|6090.48|6073.83|6073.83|0
1585656600000|2020-03-31 12:10:00|6072.34|6072.34|6072.47|6072.47|6087.78|6087.78|6072.34|6072.34|0
1585656900000|2020-03-31 12:15:00|6070.98|6070.98|6059.85|6059.85|6085.85|6085.85|6056.13|6056.13|0
1585657200000|2020-03-31 12:20:00|6059.35|6059.35|6055.91|6055.91|6076.54|6076.54|6054.17|6054.17|0
1585657500000|2020-03-31 12:25:00|6056.04|6056.04|6073.26|6073.26|6073.74|6073.74|6056.04|6056.04|0
1585657800000|2020-03-31 12:30:00|6073.68|6073.68|6099.33|6099.33|6106.28|6106.28|6073.68|6073.68|0
1585658100000|2020-03-31 12:35:00|6097.08|6097.08|6077.24|6077.24|6097.08|6097.08|6075.75|6075.75|0
1585658400000|2020-03-31 12:40:00|6080.22|6080.22|6095.48|6095.48|6099.39|6099.39|6075.75|6075.75|0
1585658700000|2020-03-31 12:45:00|6098.46|6098.46|6095.85|6095.85|6098.46|6098.46|6085.32|6085.32|0
1585659000000|2020-03-31 12:50:00|6092.87|6092.87|6085.42|6085.42|6092.87|6092.87|6077.93|6077.93|0
1585659300000|2020-03-31 12:55:00|6080.94|6080.94|6098.35|6098.35|6104.32|6104.32|6079.45|6079.45|0
1585659600000|2020-03-31 13:00:00|6097.6|6097.6|6089.72|6089.72|6097.6|6097.6|6084.19|6084.19|0
1585659900000|2020-03-31 13:05:00|6090.12|6090.12|6089.76|6089.76|6091.31|6091.31|6077.96|6077.96|0
1585660200000|2020-03-31 13:10:00|6091.01|6091.01|6085.07|6085.07|6092.69|6092.69|6083.05|6083.05|0
1585660500000|2020-03-31 13:15:00|6080.6|6080.6|6084.2|6084.2|6087.31|6087.31|6079.92|6079.92|0
1585660800000|2020-03-31 13:20:00|6085.7|6085.7|6079.57|6079.57|6085.7|6085.7|6078.08|6078.08|0
1585661100000|2020-03-31 13:25:00|6079.07|6079.07|6068.01|6068.01|6079.57|6079.57|6065.03|6065.03|0
1585661400000|2020-03-31 13:30:00|6068.43|6068.43|6089.28|6089.28|6092.36|6092.36|6066.14|6066.14|0
1585661700000|2020-03-31 13:35:00|6090.13|6090.13|6091.14|6091.14|6100.84|6100.84|6084.77|6084.77|0
1585662000000|2020-03-31 13:40:00|6091.64|6091.64|6086.66|6086.66|6098.99|6098.99|6086.66|6086.66|0
1585662300000|2020-03-31 13:45:00|6080.69|6080.69|6067.16|6067.16|6085.02|6085.02|6067.16|6067.16|0
1585662600000|2020-03-31 13:50:00|6066.31|6066.31|6067.3|6067.3|6072.76|6072.76|6061.96|6061.96|0
1585662900000|2020-03-31 13:55:00|6069.55|6069.55|6073.33|6073.33|6086.58|6086.58|6062.38|6062.38|0
1585663200000|2020-03-31 14:00:00|6077.8|6077.8|6085.01|6085.01|6097.23|6097.23|6076.72|6076.72|0
1585663500000|2020-03-31 14:05:00|6084.88|6084.88|6087.09|6087.09|6089.54|6089.54|6081.04|6081.04|0
1585663800000|2020-03-31 14:10:00|6090.07|6090.07|6118.57|6118.57|6118.57|6118.57|6088.58|6088.58|0
1585664100000|2020-03-31 14:15:00|6117.57|6117.57|6112.81|6112.81|6124.38|6124.38|6108.38|6108.38|0
1585664400000|2020-03-31 14:20:00|6111.31|6111.31|6106.77|6106.77|6121.13|6121.13|6103.84|6103.84|0
1585664700000|2020-03-31 14:25:00|6105.28|6105.28|6097.23|6097.23|6111.24|6111.24|6096.8|6096.8|0
1585665000000|2020-03-31 14:30:00|6094.24|6094.24|6114.15|6114.15|6122.09|6122.09|6091.26|6091.26|0
1585665300000|2020-03-31 14:35:00|6112.66|6112.66|6126.02|6126.02|6127.48|6127.48|6110.21|6110.21|0
1585665600000|2020-03-31 14:40:00|6126.15|6126.15|6114.67|6114.67|6126.57|6126.57|6108.41|6108.41|0
1585665900000|2020-03-31 14:45:00|6115.2|6115.2|6099.8|6099.8|6119.62|6119.62|6099.8|6099.8|0
1585666200000|2020-03-31 14:50:00|6096.82|6096.82|6090.33|6090.33|6103.32|6103.32|6089.98|6089.98|0
1585666500000|2020-03-31 14:55:00|6088.84|6088.84|6076.86|6076.86|6089.58|6089.58|6071.59|6071.59|0
1585666800000|2020-03-31 15:00:00|6075.37|6075.37|6068.27|6068.27|6076.82|6076.82|6060.77|6060.77|0
1585667100000|2020-03-31 15:05:00|6068.02|6068.02|6070.92|6070.92|6076.09|6076.09|6064.9|6064.9|0
1585667400000|2020-03-31 15:10:00|6072.41|6072.41|6096.16|6096.16|6096.16|6096.16|6072.16|6072.16|0
1585667700000|2020-03-31 15:15:00|6093.18|6093.18|6088.41|6088.41|6100.64|6100.64|6076.05|6076.05|0
1585668000000|2020-03-31 15:20:00|6088.68|6088.68|6094.33|6094.33|6101.52|6101.52|6083.25|6083.25|0
1585668300000|2020-03-31 15:25:00|6092.84|6092.84|6144|6144|6157.1|6157.1|6086.94|6086.94|0
1585725300000|2020-04-01 07:15:00|6000.29|6000.29|5986.75|5986.75|6033.53|6033.53|5982.9|5982.9|0
1585725600000|2020-04-01 07:20:00|5985.25|5985.25|5950.04|5950.04|5988.91|5988.91|5950.04|5950.04|0
1585725900000|2020-04-01 07:25:00|5949.04|5949.04|5976.3|5976.3|5976.3|5976.3|5941.09|5941.09|0
1585726200000|2020-04-01 07:30:00|5973.75|5973.75|5960.82|5960.82|5978.02|5978.02|5954.59|5954.59|0
1585726500000|2020-04-01 07:35:00|5957.84|5957.84|5965.03|5965.03|5981.43|5981.43|5954.59|5954.59|0
1585726800000|2020-04-01 07:40:00|5959.07|5959.07|5996.02|5996.02|5997.51|5997.51|5959.07|5959.07|0
1585727100000|2020-04-01 07:45:00|5993.04|5993.04|5979.01|5979.01|6003.47|6003.47|5974.64|5974.64|0
1585727400000|2020-04-01 07:50:00|5976.02|5976.02|6011.66|6011.66|6014.86|6014.86|5974.53|5974.53|0
1585727700000|2020-04-01 07:55:00|6009.96|6009.96|5998.58|5998.58|6009.96|6009.96|5988.01|5988.01|0
1585728000000|2020-04-01 08:00:00|6004.54|6004.54|5976.8|5976.8|6008.03|6008.03|5968.55|5968.55|0
1585728300000|2020-04-01 08:05:00|5973.82|5973.82|5999.99|5999.99|6008.48|6008.48|5964.87|5964.87|0
1585728600000|2020-04-01 08:10:00|5997.86|5997.86|6009.18|6009.18|6015.56|6015.56|5995.31|5995.31|0
1585728900000|2020-04-01 08:15:00|6007.68|6007.68|6007.54|6007.54|6013.15|6013.15|6005.7|6005.7|0
1585729200000|2020-04-01 08:20:00|6009.04|6009.04|6004.7|6004.7|6012.03|6012.03|5997.23|5997.23|0
1585729500000|2020-04-01 08:25:00|6005.2|6005.2|5995.86|5995.86|6007.26|6007.26|5994.31|5994.31|0
1585729800000|2020-04-01 08:30:00|5995.44|5995.44|5979.54|5979.54|5995.44|5995.44|5974.56|5974.56|0
1585730100000|2020-04-01 08:35:00|5981.04|5981.04|5972.13|5972.13|5985.51|5985.51|5971.71|5971.71|0
1585730400000|2020-04-01 08:40:00|5973.62|5973.62|5981.88|5981.88|5982.38|5982.38|5973.43|5973.43|0
1585730700000|2020-04-01 08:45:00|5980.39|5980.39|5998.25|5998.25|5998.74|5998.74|5980.39|5980.39|0
1585731000000|2020-04-01 08:50:00|5996.75|5996.75|5990.88|5990.88|5998.25|5998.25|5984.91|5984.91|0
1585731300000|2020-04-01 08:55:00|5989.39|5989.39|5997.23|5997.23|6000.83|6000.83|5987.9|5987.9|0
1585731600000|2020-04-01 09:00:00|5998.23|5998.23|6008.31|6008.31|6008.31|6008.31|5996.23|5996.23|0
1585731900000|2020-04-01 09:05:00|6011.3|6011.3|6014.13|6014.13|6024.42|6024.42|6011.3|6011.3|0
1585732200000|2020-04-01 09:10:00|6018.6|6018.6|6016.39|6016.39|6020.67|6020.67|6013.4|6013.4|0
1585732500000|2020-04-01 09:15:00|6013.4|6013.4|5994.01|5994.01|6013.4|6013.4|5989.04|5989.04|0
1585732800000|2020-04-01 09:20:00|5991.03|5991.03|5994.97|5994.97|5994.97|5994.97|5978.55|5978.55|0
1585733100000|2020-04-01 09:25:00|5991.98|5991.98|5994.61|5994.61|5994.61|5994.61|5987.51|5987.51|0
1585733400000|2020-04-01 09:30:00|5995.11|5995.11|6017.82|6017.82|6017.82|6017.82|5995.11|5995.11|0
1585733700000|2020-04-01 09:35:00|6019.32|6019.32|6032.65|6032.65|6032.65|6032.65|6015.75|6015.75|0
1585734000000|2020-04-01 09:40:00|6034.14|6034.14|6054.8|6054.8|6054.8|6054.8|6033.65|6033.65|0
1585734300000|2020-04-01 09:45:00|6051.81|6051.81|6063.34|6063.34|6064.03|6064.03|6048.83|6048.83|0
1585734600000|2020-04-01 09:50:00|6061.85|6061.85|6082.21|6082.21|6082.71|6082.71|6061.85|6061.85|0
1585734900000|2020-04-01 09:55:00|6079.22|6079.22|6065.41|6065.41|6084.5|6084.5|6065.41|6065.41|0
1585735200000|2020-04-01 10:00:00|6068.39|6068.39|6064.87|6064.87|6068.39|6068.39|6059.87|6059.87|0
1585735500000|2020-04-01 10:05:00|6063.81|6063.81|6048.2|6048.2|6067.33|6067.33|6048.2|6048.2|0
1585735800000|2020-04-01 10:10:00|6049.69|6049.69|6042.86|6042.86|6049.69|6049.69|6038.39|6038.39|0
1585736100000|2020-04-01 10:15:00|6041.37|6041.37|6057.06|6057.06|6057.06|6057.06|6041.37|6041.37|0
1585736400000|2020-04-01 10:20:00|6054.08|6054.08|6064.22|6064.22|6068.99|6068.99|6046.35|6046.35|0
1585736700000|2020-04-01 10:25:00|6062.73|6062.73|6077.53|6077.53|6082.15|6082.15|6062.73|6062.73|0
1585737000000|2020-04-01 10:30:00|6079.02|6079.02|6085.07|6085.07|6087.06|6087.06|6078.6|6078.6|0
1585737300000|2020-04-01 10:35:00|6088.05|6088.05|6098.88|6098.88|6098.88|6098.88|6085.67|6085.67|0
1585737600000|2020-04-01 10:40:00|6097.39|6097.39|6086.63|6086.63|6098.88|6098.88|6083.65|6083.65|0
1585737900000|2020-04-01 10:45:00|6085.14|6085.14|6085.9|6085.9|6096.89|6096.89|6083.55|6083.55|0
1585738200000|2020-04-01 10:50:00|6081.42|6081.42|6060.56|6060.56|6084.36|6084.36|6060.56|6060.56|0
1585738500000|2020-04-01 10:55:00|6060.3|6060.3|6077.24|6077.24|6077.24|6077.24|6053.96|6053.96|0
1585738800000|2020-04-01 11:00:00|6078.57|6078.57|6060.68|6060.68|6083.89|6083.89|6059.73|6059.73|0
1585739100000|2020-04-01 11:05:00|6062.18|6062.18|6069.33|6069.33|6077.82|6077.82|6059.19|6059.19|0
1585739400000|2020-04-01 11:10:00|6064.86|6064.86|6065.72|6065.72|6069.98|6069.98|6059.24|6059.24|0
1585739700000|2020-04-01 11:15:00|6068.7|6068.7|6073.32|6073.32|6075.66|6075.66|6068.7|6068.7|0
1585740000000|2020-04-01 11:20:00|6067.36|6067.36|6069.16|6069.16|6070.96|6070.96|6053.67|6053.67|0
1585740300000|2020-04-01 11:25:00|6070.65|6070.65|6073.89|6073.89|6073.89|6073.89|6066.17|6066.17|0
1585740600000|2020-04-01 11:30:00|6073.62|6073.62|6074.45|6074.45|6081.9|6081.9|6071.46|6071.46|0
1585740900000|2020-04-01 11:35:00|6075.94|6075.94|6081.33|6081.33|6084.32|6084.32|6072.88|6072.88|0
1585741200000|2020-04-01 11:40:00|6080.83|6080.83|6085.84|6085.84|6091.01|6091.01|6079.34|6079.34|0
1585741500000|2020-04-01 11:45:00|6085.58|6085.58|6070.31|6070.31|6086.8|6086.8|6070.31|6070.31|0
1585741800000|2020-04-01 11:50:00|6068.82|6068.82|6071.54|6071.54|6074.03|6074.03|6068.82|6068.82|0
1585742100000|2020-04-01 11:55:00|6070.05|6070.05|6069.21|6069.21|6072.04|6072.04|6064.74|6064.74|0
1585742400000|2020-04-01 12:00:00|6070.71|6070.71|6064.4|6064.4|6075.18|6075.18|6060.99|6060.99|0
1585742700000|2020-04-01 12:05:00|6062.91|6062.91|6064.77|6064.77|6064.77|6064.77|6057.74|6057.74|0
1585743000000|2020-04-01 12:10:00|6061.79|6061.79|6048.47|6048.47|6064.77|6064.77|6048.47|6048.47|0
1585743300000|2020-04-01 12:15:00|6049.96|6049.96|6056.44|6056.44|6062.9|6062.9|6049.96|6049.96|0
1585743600000|2020-04-01 12:20:00|6059.42|6059.42|6056.8|6056.8|6064.77|6064.77|6056.8|6056.8|0
1585743900000|2020-04-01 12:25:00|6056.3|6056.3|6041.17|6041.17|6056.3|6056.3|6036.69|6036.69|0
1585744200000|2020-04-01 12:30:00|6039.67|6039.67|6030.62|6030.62|6044.64|6044.64|6030.62|6030.62|0
1585744500000|2020-04-01 12:35:00|6032.11|6032.11|6033.91|6033.91|6040.09|6040.09|6032.11|6032.11|0
1585744800000|2020-04-01 12:40:00|6035.4|6035.4|6033.74|6033.74|6041.83|6041.83|6030.55|6030.55|0
1585745100000|2020-04-01 12:45:00|6035.23|6035.23|6036.94|6036.94|6041.31|6041.31|6030.69|6030.69|0
1585745400000|2020-04-01 12:50:00|6037.44|6037.44|6031.12|6031.12|6043.42|6043.42|6031.12|6031.12|0
1585745700000|2020-04-01 12:55:00|6029.63|6029.63|6017.92|6017.92|6029.63|6029.63|6013.86|6013.86|0
1585746000000|2020-04-01 13:00:00|6016.22|6016.22|6007.27|6007.27|6020.05|6020.05|5999.74|5999.74|0
1585746300000|2020-04-01 13:05:00|6008.76|6008.76|6015.02|6015.02|6015.02|6015.02|6007.27|6007.27|0
1585746600000|2020-04-01 13:10:00|6012.04|6012.04|6013.77|6013.77|6018.25|6018.25|6003.32|6003.32|0
1585746900000|2020-04-01 13:15:00|6014.28|6014.28|6007.76|6007.76|6015.28|6015.28|6003.73|6003.73|0
1585747200000|2020-04-01 13:20:00|6006.26|6006.26|5996.15|5996.15|6006.26|6006.26|5993.16|5993.16|0
1585747500000|2020-04-01 13:25:00|5996.41|5996.41|6003.12|6003.12|6003.92|6003.92|5990.59|5990.59|0
1585747800000|2020-04-01 13:30:00|6003.62|6003.62|6005.88|6005.88|6022|6022|5983.96|5983.96|0
1585748100000|2020-04-01 13:35:00|6008.86|6008.86|6019.92|6019.92|6036.59|6036.59|6005.88|6005.88|0
1585748400000|2020-04-01 13:40:00|6021.41|6021.41|6007.57|6007.57|6027.87|6027.87|6007.57|6007.57|0
1585748700000|2020-04-01 13:45:00|6009.07|6009.07|6002.2|6002.2|6009.6|6009.6|5986.76|5986.76|0
1585749000000|2020-04-01 13:50:00|6000.71|6000.71|5977.12|5977.12|6002.2|6002.2|5974.13|5974.13|0
1585749300000|2020-04-01 13:55:00|5977.92|5977.92|5970.65|5970.65|5985.78|5985.78|5961.4|5961.4|0
1585749600000|2020-04-01 14:00:00|5970.15|5970.15|5939.71|5939.71|5976.6|5976.6|5939.71|5939.71|0
1585749900000|2020-04-01 14:05:00|5940.71|5940.71|5944.02|5944.02|5950.18|5950.18|5927.86|5927.86|0
1585750200000|2020-04-01 14:10:00|5942.52|5942.52|5937.86|5937.86|5944.51|5944.51|5928.19|5928.19|0
1585750500000|2020-04-01 14:15:00|5942.33|5942.33|5940.28|5940.28|5955.77|5955.77|5939.93|5939.93|0
1585750800000|2020-04-01 14:20:00|5940.82|5940.82|5946.04|5946.04|5961.16|5961.16|5940.82|5940.82|0
1585751100000|2020-04-01 14:25:00|5945.77|5945.77|5943.51|5943.51|5961.91|5961.91|5941.3|5941.3|0
1585751400000|2020-04-01 14:30:00|5943.24|5943.24|5978.57|5978.57|5986.98|5986.98|5940.26|5940.26|0
1585751700000|2020-04-01 14:35:00|5980.06|5980.06|5975.43|5975.43|5982.02|5982.02|5973.03|5973.03|0
1585752000000|2020-04-01 14:40:00|5976.43|5976.43|5954.55|5954.55|5978.91|5978.91|5954.55|5954.55|0
1585752300000|2020-04-01 14:45:00|5957.53|5957.53|5967.82|5967.82|5970.03|5970.03|5955.84|5955.84|0
1585752600000|2020-04-01 14:50:00|5964.83|5964.83|5917.22|5917.22|5964.83|5964.83|5915.73|5915.73|0
1585752900000|2020-04-01 14:55:00|5915.73|5915.73|5928.93|5928.93|5937.39|5937.39|5914.2|5914.2|0
1585753200000|2020-04-01 15:00:00|5930.43|5930.43|5953.25|5953.25|5953.68|5953.68|5929.7|5929.7|0
1585753500000|2020-04-01 15:05:00|5954.74|5954.74|5973.11|5973.11|5975.87|5975.87|5953.25|5953.25|0
1585753800000|2020-04-01 15:10:00|5973.96|5973.96|5963.6|5963.6|5979.08|5979.08|5961.84|5961.84|0
1585754100000|2020-04-01 15:15:00|5965.1|5965.1|5991.71|5991.71|5995.81|5995.81|5959.13|5959.13|0
1585754400000|2020-04-01 15:20:00|5990.22|5990.22|5967.15|5967.15|5998.38|5998.38|5967.15|5967.15|0
1585754700000|2020-04-01 15:25:00|5967.57|5967.57|5933.36|5933.36|5970.28|5970.28|5929.37|5929.37|0
1585811700000|2020-04-02 07:15:00|5796.86|5796.86|5795.9|5795.9|5812.29|5812.29|5780.96|5780.96|0
1585812000000|2020-04-02 07:20:00|5797.39|5797.39|5795.23|5795.23|5797.39|5797.39|5769.31|5769.31|0
1585812300000|2020-04-02 07:25:00|5796.73|5796.73|5788.59|5788.59|5812.6|5812.6|5785.61|5785.61|0
1585812600000|2020-04-02 07:30:00|5790.59|5790.59|5779.63|5779.63|5793.79|5793.79|5751.46|5751.46|0
1585812900000|2020-04-02 07:35:00|5772.17|5772.17|5831.35|5831.35|5831.35|5831.35|5763.69|5763.69|0
1585813200000|2020-04-02 07:40:00|5825.38|5825.38|5853.11|5853.11|5853.66|5853.66|5825.38|5825.38|0
1585813500000|2020-04-02 07:45:00|5854.11|5854.11|5828.06|5828.06|5865.76|5865.76|5825.29|5825.29|0
1585813800000|2020-04-02 07:50:00|5826.99|5826.99|5840.46|5840.46|5846.43|5846.43|5818.23|5818.23|0
1585814100000|2020-04-02 07:55:00|5843.44|5843.44|5829.86|5829.86|5844.8|5844.8|5829.86|5829.86|0
1585814400000|2020-04-02 08:00:00|5834.34|5834.34|5846.77|5846.77|5849.94|5849.94|5834.34|5834.34|0
1585814700000|2020-04-02 08:05:00|5843.79|5843.79|5857.22|5857.22|5861.39|5861.39|5839.29|5839.29|0
1585815000000|2020-04-02 08:10:00|5857.48|5857.48|5840.65|5840.65|5858.02|5858.02|5832.3|5832.3|0
1585815300000|2020-04-02 08:15:00|5841.18|5841.18|5835.29|5835.29|5841.18|5841.18|5817.06|5817.06|0
1585815600000|2020-04-02 08:20:00|5838.28|5838.28|5822.65|5822.65|5845.03|5845.03|5822.65|5822.65|0
1585815900000|2020-04-02 08:25:00|5825.64|5825.64|5826.85|5826.85|5828.62|5828.62|5814.92|5814.92|0
1585816200000|2020-04-02 08:30:00|5825.36|5825.36|5820.2|5820.2|5827.65|5827.65|5808.26|5808.26|0
1585816500000|2020-04-02 08:35:00|5819.67|5819.67|5813.13|5813.13|5827.63|5827.63|5809.65|5809.65|0
1585816800000|2020-04-02 08:40:00|5813.63|5813.63|5820.88|5820.88|5825.14|5825.14|5811.46|5811.46|0
1585817100000|2020-04-02 08:45:00|5820.38|5820.38|5834.54|5834.54|5837.79|5837.79|5820.38|5820.38|0
1585817400000|2020-04-02 08:50:00|5836.04|5836.04|5835.76|5835.76|5839.31|5839.31|5832.54|5832.54|0
1585817700000|2020-04-02 08:55:00|5837.25|5837.25|5844.07|5844.07|5846.21|5846.21|5834.27|5834.27|0
1585818000000|2020-04-02 09:00:00|5845.57|5845.57|5851.87|5851.87|5852.41|5852.41|5841.89|5841.89|0
1585818300000|2020-04-02 09:05:00|5854.85|5854.85|5856.6|5856.6|5857.68|5857.68|5849.41|5849.41|0
1585818600000|2020-04-02 09:10:00|5858.1|5858.1|5857.29|5857.29|5859.35|5859.35|5851.62|5851.62|0
1585818900000|2020-04-02 09:15:00|5856.79|5856.79|5860.29|5860.29|5861.49|5861.49|5853.03|5853.03|0
1585819200000|2020-04-02 09:20:00|5860.02|5860.02|5836.65|5836.65|5860.02|5860.02|5834.66|5834.66|0
1585819500000|2020-04-02 09:25:00|5835.16|5835.16|5825.02|5825.02|5835.16|5835.16|5819.04|5819.04|0
1585819800000|2020-04-02 09:30:00|5826.29|5826.29|5817.12|5817.12|5831.61|5831.61|5816.85|5816.85|0
1585820100000|2020-04-02 09:35:00|5815.63|5815.63|5803.11|5803.11|5817.85|5817.85|5803.11|5803.11|0
1585820400000|2020-04-02 09:40:00|5802.11|5802.11|5798.71|5798.71|5803.33|5803.33|5793.38|5793.38|0
1585820700000|2020-04-02 09:45:00|5779.32|5779.32|5790.26|5790.26|5794.73|5794.73|5779.32|5779.32|0
1585821000000|2020-04-02 09:50:00|5790.76|5790.76|5788.5|5788.5|5790.76|5790.76|5781.85|5781.85|0
1585821300000|2020-04-02 09:55:00|5787.01|5787.01|5761.86|5761.86|5787.01|5787.01|5761.86|5761.86|0
1585821600000|2020-04-02 10:00:00|5763.35|5763.35|5754.3|5754.3|5765.35|5765.35|5748.17|5748.17|0
1585821900000|2020-04-02 10:05:00|5749.82|5749.82|5747.04|5747.04|5755.99|5755.99|5747.04|5747.04|0
1585822200000|2020-04-02 10:10:00|5746.54|5746.54|5743.88|5743.88|5757.34|5757.34|5742.89|5742.89|0
1585822500000|2020-04-02 10:15:00|5742.39|5742.39|5739.32|5739.32|5748.36|5748.36|5738.67|5738.67|0
1585822800000|2020-04-02 10:20:00|5738.82|5738.82|5750.79|5750.79|5751.79|5751.79|5737.32|5737.32|0
1585823100000|2020-04-02 10:25:00|5752.28|5752.28|5764.66|5764.66|5765.46|5765.46|5748.3|5748.3|0
1585823400000|2020-04-02 10:30:00|5765.16|5765.16|5776.82|5776.82|5776.82|5776.82|5762.4|5762.4|0
1585823700000|2020-04-02 10:35:00|5779.8|5779.8|5783.77|5783.77|5786.76|5786.76|5779.8|5779.8|0
1585824000000|2020-04-02 10:40:00|5784.3|5784.3|5798.11|5798.11|5799.18|5799.18|5782.81|5782.81|0
1585824300000|2020-04-02 10:45:00|5799.11|5799.11|5794.99|5794.99|5804.81|5804.81|5792.01|5792.01|0
1585824600000|2020-04-02 10:50:00|5794.72|5794.72|5798.37|5798.37|5805.85|5805.85|5793.92|5793.92|0
1585824900000|2020-04-02 10:55:00|5795.39|5795.39|5816.76|5816.76|5816.76|5816.76|5795.39|5795.39|0
1585825200000|2020-04-02 11:00:00|5834.65|5834.65|5795.22|5795.22|5834.65|5834.65|5794.68|5794.68|0
1585825500000|2020-04-02 11:05:00|5795.48|5795.48|5784.26|5784.26|5799.5|5799.5|5784.26|5784.26|0
1585825800000|2020-04-02 11:10:00|5782.77|5782.77|5785.29|5785.29|5796.96|5796.96|5782.77|5782.77|0
1585826100000|2020-04-02 11:15:00|5786.79|5786.79|5802.56|5802.56|5808.2|5808.2|5786.79|5786.79|0
1585826400000|2020-04-02 11:20:00|5807.03|5807.03|5816.86|5816.86|5816.86|5816.86|5807|5807|0
1585826700000|2020-04-02 11:25:00|5817.86|5817.86|5824.81|5824.81|5827.18|5827.18|5814.88|5814.88|0
1585827000000|2020-04-02 11:30:00|5821.83|5821.83|5799.57|5799.57|5821.83|5821.83|5798.22|5798.22|0
1585827300000|2020-04-02 11:35:00|5801.57|5801.57|5810.03|5810.03|5817.98|5817.98|5801.57|5801.57|0
1585827600000|2020-04-02 11:40:00|5804.06|5804.06|5800.09|5800.09|5804.06|5804.06|5794.11|5794.11|0
1585827900000|2020-04-02 11:45:00|5798.6|5798.6|5796.86|5796.86|5798.6|5798.6|5795.11|5795.11|0
1585828200000|2020-04-02 11:50:00|5797.13|5797.13|5792.12|5792.12|5798.09|5798.09|5790.63|5790.63|0
1585828500000|2020-04-02 11:55:00|5789.14|5789.14|5794|5794|5796.26|5796.26|5788.29|5788.29|0
1585828800000|2020-04-02 12:00:00|5793.5|5793.5|5795.06|5795.06|5796.61|5796.61|5792.11|5792.11|0
1585829100000|2020-04-02 12:05:00|5793.57|5793.57|5779.27|5779.27|5794.07|5794.07|5778.08|5778.08|0
1585829400000|2020-04-02 12:10:00|5778.42|5778.42|5779.02|5779.02|5782.47|5782.47|5777.38|5777.38|0
1585829700000|2020-04-02 12:15:00|5778.02|5778.02|5772.54|5772.54|5785.32|5785.32|5772.54|5772.54|0
1585830000000|2020-04-02 12:20:00|5774.03|5774.03|5768.45|5768.45|5783.99|5783.99|5768.45|5768.45|0
1585830300000|2020-04-02 12:25:00|5765.46|5765.46|5769.2|5769.2|5774.1|5774.1|5763.77|5763.77|0
1585830600000|2020-04-02 12:30:00|5764.73|5764.73|5744.51|5744.51|5764.73|5764.73|5744.51|5744.51|0
1585830900000|2020-04-02 12:35:00|5745.51|5745.51|5742.75|5742.75|5751.48|5751.48|5735.98|5735.98|0
1585831200000|2020-04-02 12:40:00|5741.25|5741.25|5753.35|5753.35|5753.35|5753.35|5734.79|5734.79|0
1585831500000|2020-04-02 12:45:00|5751.86|5751.86|5758.44|5758.44|5763.8|5763.8|5751.86|5751.86|0
1585831800000|2020-04-02 12:50:00|5758.71|5758.71|5756.57|5756.57|5769.29|5769.29|5752.1|5752.1|0
1585832100000|2020-04-02 12:55:00|5757.07|5757.07|5763.87|5763.87|5778.05|5778.05|5757.07|5757.07|0
1585832400000|2020-04-02 13:00:00|5766.85|5766.85|5764.74|5764.74|5774.28|5774.28|5763.25|5763.25|0
1585832700000|2020-04-02 13:05:00|5764.21|5764.21|5746.48|5746.48|5770.42|5770.42|5746.48|5746.48|0
1585833000000|2020-04-02 13:10:00|5745.95|5745.95|5732.35|5732.35|5761.19|5761.19|5727.27|5727.27|0
1585833300000|2020-04-02 13:15:00|5732.89|5732.89|5759.1|5759.1|5759.1|5759.1|5732.89|5732.89|0
1585833600000|2020-04-02 13:20:00|5759.6|5759.6|5783.41|5783.41|5783.41|5783.41|5759.6|5759.6|0
1585833900000|2020-04-02 13:25:00|5783.14|5783.14|5772.67|5772.67|5783.67|5783.67|5763.49|5763.49|0
1585834200000|2020-04-02 13:30:00|5768.2|5768.2|5775.73|5775.73|5794.85|5794.85|5754.97|5754.97|0
1585834500000|2020-04-02 13:35:00|5778.71|5778.71|5782.7|5782.7|5789.08|5789.08|5777.22|5777.22|0
1585834800000|2020-04-02 13:40:00|5785.69|5785.69|5750.54|5750.54|5788.18|5788.18|5749.54|5749.54|0
1585835100000|2020-04-02 13:45:00|5749.47|5749.47|5745.44|5745.44|5759.45|5759.45|5742.69|5742.69|0
1585835400000|2020-04-02 13:50:00|5749.92|5749.92|5736.65|5736.65|5752.34|5752.34|5731.66|5731.66|0
1585835700000|2020-04-02 13:55:00|5735.16|5735.16|5738.06|5738.06|5744.34|5744.34|5732.17|5732.17|0
1585836000000|2020-04-02 14:00:00|5739.55|5739.55|5755.09|5755.09|5756.41|5756.41|5739.55|5739.55|0
1585836300000|2020-04-02 14:05:00|5752.11|5752.11|5758.73|5758.73|5763.87|5763.87|5744.34|5744.34|0
1585836600000|2020-04-02 14:10:00|5759.53|5759.53|5759|5759|5765.5|5765.5|5751.2|5751.2|0
1585836900000|2020-04-02 14:15:00|5759.85|5759.85|5743.97|5743.97|5761.33|5761.33|5732.54|5732.54|0
1585837200000|2020-04-02 14:20:00|5745.47|5745.47|5760.5|5760.5|5761.99|5761.99|5745.47|5745.47|0
1585837500000|2020-04-02 14:25:00|5760|5760|5788.7|5788.7|5788.7|5788.7|5757.81|5757.81|0
1585837800000|2020-04-02 14:30:00|5785.71|5785.71|5793.51|5793.51|5809.16|5809.16|5785.71|5785.71|0
1585838100000|2020-04-02 14:35:00|5794.57|5794.57|5820.98|5820.98|5825.72|5825.72|5794.57|5794.57|0
1585838400000|2020-04-02 14:40:00|5821.51|5821.51|5816.07|5816.07|5828.82|5828.82|5797.15|5797.15|0
1585838700000|2020-04-02 14:45:00|5817.56|5817.56|5807.21|5807.21|5825.19|5825.19|5806.18|5806.18|0
1585839000000|2020-04-02 14:50:00|5810.2|5810.2|5801.64|5801.64|5815.16|5815.16|5793.69|5793.69|0
1585839300000|2020-04-02 14:55:00|5802.14|5802.14|5814.43|5814.43|5816.42|5816.42|5802.14|5802.14|0
1585839600000|2020-04-02 15:00:00|5817.41|5817.41|5798.1|5798.1|5817.41|5817.41|5795.12|5795.12|0
1585839900000|2020-04-02 15:05:00|5799.59|5799.59|5778.9|5778.9|5802.84|5802.84|5778.4|5778.4|0
1585840200000|2020-04-02 15:10:00|5781.89|5781.89|5782.93|5782.93|5783.95|5783.95|5773.74|5773.74|0
1585840500000|2020-04-02 15:15:00|5781.44|5781.44|5783.29|5783.29|5790.82|5790.82|5776.47|5776.47|0
1585840800000|2020-04-02 15:20:00|5784.78|5784.78|5779.7|5779.7|5793.83|5793.83|5776.85|5776.85|0
1585841100000|2020-04-02 15:25:00|5778.21|5778.21|5780.87|5780.87|5780.87|5780.87|5765.11|5765.11|0
1585898100000|2020-04-03 07:15:00|5833.84|5833.84|5840.44|5840.44|5842.2|5842.2|5826.91|5826.91|0
1585898400000|2020-04-03 07:20:00|5835.96|5835.96|5806.85|5806.85|5835.96|5835.96|5800.29|5800.29|0
1585898700000|2020-04-03 07:25:00|5808.34|5808.34|5840.13|5840.13|5847.85|5847.85|5807.54|5807.54|0
1585899000000|2020-04-03 07:30:00|5841.63|5841.63|5834.95|5834.95|5843.9|5843.9|5822.51|5822.51|0
1585899300000|2020-04-03 07:35:00|5836.44|5836.44|5843.73|5843.73|5847|5847|5832.78|5832.78|0
1585899600000|2020-04-03 07:40:00|5848.21|5848.21|5857.4|5857.4|5861.87|5861.87|5841.67|5841.67|0
1585899900000|2020-04-03 07:45:00|5859.9|5859.9|5844|5844|5862.9|5862.9|5840.8|5840.8|0
1585900200000|2020-04-03 07:50:00|5852.95|5852.95|5836.51|5836.51|5852.95|5852.95|5835.02|5835.02|0
1585900500000|2020-04-03 07:55:00|5832.04|5832.04|5815.46|5815.46|5832.04|5832.04|5805.99|5805.99|0
1585900800000|2020-04-03 08:00:00|5819.94|5819.94|5822.67|5822.67|5827.85|5827.85|5816.64|5816.64|0
1585901100000|2020-04-03 08:05:00|5824.16|5824.16|5816.02|5816.02|5825.65|5825.65|5810.89|5810.89|0
1585901400000|2020-04-03 08:10:00|5817.51|5817.51|5814.37|5814.37|5817.51|5817.51|5807.13|5807.13|0
1585901700000|2020-04-03 08:15:00|5811.87|5811.87|5807.8|5807.8|5816.35|5816.35|5805.19|5805.19|0
1585902000000|2020-04-03 08:20:00|5806.8|5806.8|5800.04|5800.04|5808.8|5808.8|5800.04|5800.04|0
1585902300000|2020-04-03 08:25:00|5799.54|5799.54|5795.62|5795.62|5801.61|5801.61|5792.08|5792.08|0
1585902600000|2020-04-03 08:30:00|5792.64|5792.64|5790.07|5790.07|5795.13|5795.13|5784.53|5784.53|0
1585902900000|2020-04-03 08:35:00|5782.62|5782.62|5797.71|5797.71|5799.2|5799.2|5779.63|5779.63|0
1585903200000|2020-04-03 08:40:00|5798.21|5798.21|5797.64|5797.64|5799.78|5799.78|5793.74|5793.74|0
1585903500000|2020-04-03 08:45:00|5799.64|5799.64|5798.44|5798.44|5799.94|5799.94|5794.01|5794.01|0
1585903800000|2020-04-03 08:50:00|5796.95|5796.95|5788.83|5788.83|5797.45|5797.45|5788.83|5788.83|0
1585904100000|2020-04-03 08:55:00|5791.23|5791.23|5789.83|5789.83|5795.57|5795.57|5789.83|5789.83|0
1585904400000|2020-04-03 09:00:00|5791.32|5791.32|5790.26|5790.26|5792.81|5792.81|5784.51|5784.51|0
1585904700000|2020-04-03 09:05:00|5788.26|5788.26|5776.8|5776.8|5788.26|5788.26|5775.54|5775.54|0
1585905000000|2020-04-03 09:10:00|5775.31|5775.31|5768.04|5768.04|5781.78|5781.78|5767.77|5767.77|0
1585905300000|2020-04-03 09:15:00|5771.02|5771.02|5766.62|5766.62|5774.21|5774.21|5761.93|5761.93|0
1585905600000|2020-04-03 09:20:00|5763.64|5763.64|5763.39|5763.39|5765.66|5765.66|5752.11|5752.11|0
1585905900000|2020-04-03 09:25:00|5763.93|5763.93|5771.13|5771.13|5771.13|5771.13|5761.56|5761.56|0
1585906200000|2020-04-03 09:30:00|5772.62|5772.62|5760.28|5760.28|5772.62|5772.62|5760.28|5760.28|0
1585906500000|2020-04-03 09:35:00|5759.28|5759.28|5754.04|5754.04|5759.28|5759.28|5751.05|5751.05|0
1585906800000|2020-04-03 09:40:00|5755.04|5755.04|5755.46|5755.46|5760.35|5760.35|5753.49|5753.49|0
1585907100000|2020-04-03 09:45:00|5753.97|5753.97|5753.53|5753.53|5756.51|5756.51|5749.23|5749.23|0
1585907400000|2020-04-03 09:50:00|5755.02|5755.02|5763.34|5763.34|5763.58|5763.58|5752.04|5752.04|0
1585907700000|2020-04-03 09:55:00|5761.84|5761.84|5766.56|5766.56|5766.56|5766.56|5760.78|5760.78|0
1585908000000|2020-04-03 10:00:00|5767.06|5767.06|5767.55|5767.55|5777.52|5777.52|5767.06|5767.06|0
1585908300000|2020-04-03 10:05:00|5769.04|5769.04|5775.57|5775.57|5778.77|5778.77|5769.04|5769.04|0
1585908600000|2020-04-03 10:10:00|5774.08|5774.08|5778.56|5778.56|5778.56|5778.56|5771.59|5771.59|0
1585908900000|2020-04-03 10:15:00|5778.02|5778.02|5780.52|5780.52|5784|5784|5778.02|5778.02|0
1585909200000|2020-04-03 10:20:00|5781.37|5781.37|5786.38|5786.38|5786.38|5786.38|5781.3|5781.3|0
1585909500000|2020-04-03 10:25:00|5789.36|5789.36|5795.27|5795.27|5796.6|5796.6|5789.36|5789.36|0
1585909800000|2020-04-03 10:30:00|5798.25|5798.25|5801.31|5801.31|5802.58|5802.58|5798.25|5798.25|0
1585910100000|2020-04-03 10:35:00|5802.8|5802.8|5792.65|5792.65|5802.81|5802.81|5791.58|5791.58|0
1585910400000|2020-04-03 10:40:00|5792.38|5792.38|5792.67|5792.67|5794.16|5794.16|5789.64|5789.64|0
1585910700000|2020-04-03 10:45:00|5794.16|5794.16|5795.96|5795.96|5798.14|5798.14|5794.16|5794.16|0
1585911000000|2020-04-03 10:50:00|5798.94|5798.94|5805.88|5805.88|5805.88|5805.88|5797.97|5797.97|0
1585911300000|2020-04-03 10:55:00|5804.39|5804.39|5800.51|5800.51|5805.89|5805.89|5799.98|5799.98|0
1585911600000|2020-04-03 11:00:00|5802.51|5802.51|5812.69|5812.69|5814.18|5814.18|5787.57|5787.57|0
1585911900000|2020-04-03 11:05:00|5814.69|5814.69|5806.56|5806.56|5814.69|5814.69|5800.32|5800.32|0
1585912200000|2020-04-03 11:10:00|5807.09|5807.09|5843.24|5843.24|5846.22|5846.22|5807.09|5807.09|0
1585912500000|2020-04-03 11:15:00|5841.75|5841.75|5828.69|5828.69|5841.75|5841.75|5823.2|5823.2|0
1585912800000|2020-04-03 11:20:00|5825.7|5825.7|5809.01|5809.01|5825.7|5825.7|5809.01|5809.01|0
1585913100000|2020-04-03 11:25:00|5806.03|5806.03|5803.45|5803.45|5806.03|5806.03|5796|5796|0
1585913400000|2020-04-03 11:30:00|5800.47|5800.47|5812.45|5812.45|5813.3|5813.3|5800.47|5800.47|0
1585913700000|2020-04-03 11:35:00|5812.72|5812.72|5815.93|5815.93|5817.2|5817.2|5811.23|5811.23|0
1585914000000|2020-04-03 11:40:00|5814.86|5814.86|5820.12|5820.12|5820.12|5820.12|5808.38|5808.38|0
1585914300000|2020-04-03 11:45:00|5822.12|5822.12|5831.44|5831.44|5831.44|5831.44|5821.82|5821.82|0
1585914600000|2020-04-03 11:50:00|5840.39|5840.39|5850.25|5850.25|5850.25|5850.25|5829.35|5829.35|0
1585914900000|2020-04-03 11:55:00|5854.73|5854.73|5859.57|5859.57|5869.47|5869.47|5841.8|5841.8|0
1585915200000|2020-04-03 12:00:00|5857.57|5857.57|5852.75|5852.75|5863.18|5863.18|5852.75|5852.75|0
1585915500000|2020-04-03 12:05:00|5851.69|5851.69|5851.98|5851.98|5859.44|5859.44|5844.72|5844.72|0
1585915800000|2020-04-03 12:10:00|5854.96|5854.96|5845|5845|5854.96|5854.96|5836.34|5836.34|0
1585916100000|2020-04-03 12:15:00|5843.5|5843.5|5840.88|5840.88|5847.49|5847.49|5840.88|5840.88|0
1585916400000|2020-04-03 12:20:00|5839.88|5839.88|5841.72|5841.72|5846.35|5846.35|5837.74|5837.74|0
1585916700000|2020-04-03 12:25:00|5841.29|5841.29|5820.62|5820.62|5841.29|5841.29|5820.62|5820.62|0
1585917000000|2020-04-03 12:30:00|5820.2|5820.2|5839.79|5839.79|5845.76|5845.76|5814.55|5814.55|0
1585917300000|2020-04-03 12:35:00|5838.79|5838.79|5836.12|5836.12|5838.79|5838.79|5824.56|5824.56|0
1585917600000|2020-04-03 12:40:00|5836.62|5836.62|5838.43|5838.43|5840.46|5840.46|5834.21|5834.21|0
1585917900000|2020-04-03 12:45:00|5833.96|5833.96|5841.33|5841.33|5847.38|5847.38|5830.48|5830.48|0
1585918200000|2020-04-03 12:50:00|5838.35|5838.35|5840.65|5840.65|5843.84|5843.84|5838.35|5838.35|0
1585918500000|2020-04-03 12:55:00|5843.63|5843.63|5836.63|5836.63|5843.63|5843.63|5835.74|5835.74|0
1585918800000|2020-04-03 13:00:00|5839.61|5839.61|5838.25|5838.25|5841.24|5841.24|5835.09|5835.09|0
1585919100000|2020-04-03 13:05:00|5840.37|5840.37|5834.47|5834.47|5841.14|5841.14|5832.98|5832.98|0
1585919400000|2020-04-03 13:10:00|5832.98|5832.98|5837.53|5837.53|5843.5|5843.5|5832.98|5832.98|0
1585919700000|2020-04-03 13:15:00|5840.52|5840.52|5853.65|5853.65|5856.63|5856.63|5840.52|5840.52|0
1585920000000|2020-04-03 13:20:00|5854.15|5854.15|5872.6|5872.6|5873.6|5873.6|5854.15|5854.15|0
1585920300000|2020-04-03 13:25:00|5872.87|5872.87|5865.59|5865.59|5878.14|5878.14|5865.59|5865.59|0
1585920600000|2020-04-03 13:30:00|5861.12|5861.12|5864.68|5864.68|5871.38|5871.38|5849.18|5849.18|0
1585920900000|2020-04-03 13:35:00|5866.17|5866.17|5872.45|5872.45|5872.45|5872.45|5861.19|5861.19|0
1585921200000|2020-04-03 13:40:00|5875.43|5875.43|5881.25|5881.25|5891.18|5891.18|5875.43|5875.43|0
1585921500000|2020-04-03 13:45:00|5878.27|5878.27|5872|5872|5882.26|5882.26|5872|5872|0
1585921800000|2020-04-03 13:50:00|5872.5|5872.5|5855.09|5855.09|5872.5|5872.5|5855.09|5855.09|0
1585922100000|2020-04-03 13:55:00|5853.59|5853.59|5860.37|5860.37|5869.83|5869.83|5853.59|5853.59|0
1585922400000|2020-04-03 14:00:00|5861.87|5861.87|5842.72|5842.72|5865.38|5865.38|5840.65|5840.65|0
1585922700000|2020-04-03 14:05:00|5845.22|5845.22|5851.4|5851.4|5853.69|5853.69|5839.75|5839.75|0
1585923000000|2020-04-03 14:10:00|5851.93|5851.93|5846.43|5846.43|5851.93|5851.93|5842.91|5842.91|0
1585923300000|2020-04-03 14:15:00|5845.93|5845.93|5836.35|5836.35|5845.93|5845.93|5834.61|5834.61|0
1585923600000|2020-04-03 14:20:00|5836.78|5836.78|5827.92|5827.92|5838.27|5838.27|5820.1|5820.1|0
1585923900000|2020-04-03 14:25:00|5829.41|5829.41|5828.23|5828.23|5830.21|5830.21|5820.02|5820.02|0
1585924200000|2020-04-03 14:30:00|5829.08|5829.08|5824.99|5824.99|5832.06|5832.06|5816.34|5816.34|0
1585924500000|2020-04-03 14:35:00|5823.46|5823.46|5816.56|5816.56|5824.03|5824.03|5811.09|5811.09|0
1585924800000|2020-04-03 14:40:00|5817.06|5817.06|5817.56|5817.56|5817.56|5817.56|5802.33|5802.33|0
1585925100000|2020-04-03 14:45:00|5816.07|5816.07|5809.26|5809.26|5817.07|5817.07|5807.77|5807.77|0
1585925400000|2020-04-03 14:50:00|5807.77|5807.77|5792.46|5792.46|5807.77|5807.77|5792.46|5792.46|0
1585925700000|2020-04-03 14:55:00|5795.44|5795.44|5800.26|5800.26|5805.8|5805.8|5795.44|5795.44|0
1585926000000|2020-04-03 15:00:00|5801.75|5801.75|5794.86|5794.86|5804.57|5804.57|5794.86|5794.86|0
1585926300000|2020-04-03 15:05:00|5794.36|5794.36|5788.44|5788.44|5794.66|5794.66|5787.94|5787.94|0
1585926600000|2020-04-03 15:10:00|5786.95|5786.95|5794.97|5794.97|5795.42|5795.42|5786.95|5786.95|0
1585926900000|2020-04-03 15:15:00|5793.47|5793.47|5784.91|5784.91|5793.47|5793.47|5783.91|5783.91|0
1585927200000|2020-04-03 15:20:00|5785.34|5785.34|5778.33|5778.33|5790.77|5790.77|5777.27|5777.27|0
1585927500000|2020-04-03 15:25:00|5777.83|5777.83|5784.08|5784.08|5786.61|5786.61|5774.05|5774.05|0
1586157300000|2020-04-06 07:15:00|5967.56|5967.56|5994.94|5994.94|5996.33|5996.33|5965.44|5965.44|0
1586157600000|2020-04-06 07:20:00|6000.91|6000.91|5994.43|5994.43|6005.61|6005.61|5993.94|5993.94|0
1586157900000|2020-04-06 07:25:00|5995.92|5995.92|6020.85|6020.85|6020.85|6020.85|5995.92|5995.92|0
1586158200000|2020-04-06 07:30:00|6023.82|6023.82|6006.72|6006.72|6023.82|6023.82|6002.24|6002.24|0
1586158500000|2020-04-06 07:35:00|6002.24|6002.24|5971.33|5971.33|6002.24|6002.24|5969.3|5969.3|0
1586158800000|2020-04-06 07:40:00|5974.32|5974.32|5964.78|5964.78|5988.04|5988.04|5956.9|5956.9|0
1586159100000|2020-04-06 07:45:00|5966.27|5966.27|5976.71|5976.71|5976.71|5976.71|5966.27|5966.27|0
1586159400000|2020-04-06 07:50:00|5978.2|5978.2|5971.74|5971.74|5980.7|5980.7|5971.74|5971.74|0
1586159700000|2020-04-06 07:55:00|5973.02|5973.02|5972.63|5972.63|5979.41|5979.41|5972.33|5972.33|0
1586160000000|2020-04-06 08:00:00|5968.16|5968.16|5928.09|5928.09|5971.2|5971.2|5928.09|5928.09|0
1586160300000|2020-04-06 08:05:00|5928.35|5928.35|5919.6|5919.6|5928.35|5928.35|5908.92|5908.92|0
1586160600000|2020-04-06 08:10:00|5921.09|5921.09|5898.9|5898.9|5924.58|5924.58|5893.4|5893.4|0
1586160900000|2020-04-06 08:15:00|5901.45|5901.45|5909.87|5909.87|5911.79|5911.79|5898.47|5898.47|0
1586161200000|2020-04-06 08:20:00|5909.02|5909.02|5914.98|5914.98|5914.98|5914.98|5900.48|5900.48|0
1586161500000|2020-04-06 08:25:00|5913.49|5913.49|5927.92|5927.92|5927.92|5927.92|5907.82|5907.82|0
1586161800000|2020-04-06 08:30:00|5928.92|5928.92|5926.2|5926.2|5932.55|5932.55|5924.71|5924.71|0
1586162100000|2020-04-06 08:35:00|5924.71|5924.71|5928.42|5928.42|5928.42|5928.42|5912.82|5912.82|0
1586162400000|2020-04-06 08:40:00|5929.27|5929.27|5940.21|5940.21|5943.46|5943.46|5929.27|5929.27|0
1586162700000|2020-04-06 08:45:00|5940.71|5940.71|5937.69|5937.69|5944.15|5944.15|5936.2|5936.2|0
1586163000000|2020-04-06 08:50:00|5943.65|5943.65|5943.54|5943.54|5949.97|5949.97|5939.84|5939.84|0
1586163300000|2020-04-06 08:55:00|5943.97|5943.97|5943.55|5943.55|5944.77|5944.77|5938.54|5938.54|0
1586163600000|2020-04-06 09:00:00|5942.55|5942.55|5935.7|5935.7|5943.05|5943.05|5934.11|5934.11|0
1586163900000|2020-04-06 09:05:00|5935.2|5935.2|5920.24|5920.24|5936.2|5936.2|5919.68|5919.68|0
1586164200000|2020-04-06 09:10:00|5917.26|5917.26|5927.21|5927.21|5927.21|5927.21|5916.03|5916.03|0
1586164500000|2020-04-06 09:15:00|5928.06|5928.06|5937.02|5937.02|5937.02|5937.02|5928.06|5928.06|0
1586164800000|2020-04-06 09:20:00|5937.87|5937.87|5943.41|5943.41|5950.06|5950.06|5936.52|5936.52|0
1586165100000|2020-04-06 09:25:00|5944.21|5944.21|5931.59|5931.59|5946.55|5946.55|5930.1|5930.1|0
1586165400000|2020-04-06 09:30:00|5932.39|5932.39|5936.06|5936.06|5942.23|5942.23|5930.1|5930.1|0
1586165700000|2020-04-06 09:35:00|5937.55|5937.55|5941.47|5941.47|5941.47|5941.47|5935.08|5935.08|0
1586166000000|2020-04-06 09:40:00|5942.8|5942.8|5960.93|5960.93|5966.9|5966.9|5942.8|5942.8|0
1586166300000|2020-04-06 09:45:00|5963.91|5963.91|5946.39|5946.39|5963.91|5963.91|5940.43|5940.43|0
1586166600000|2020-04-06 09:50:00|5947.88|5947.88|5952.93|5952.93|5953.43|5953.43|5947.46|5947.46|0
1586166900000|2020-04-06 09:55:00|5951.44|5951.44|5947.98|5947.98|5951.44|5951.44|5942.48|5942.48|0
1586167200000|2020-04-06 10:00:00|5949.48|5949.48|5957.46|5957.46|5963.42|5963.42|5949.48|5949.48|0
1586167500000|2020-04-06 10:05:00|5956.96|5956.96|5957.47|5957.47|5957.47|5957.47|5953.97|5953.97|0
1586167800000|2020-04-06 10:10:00|5954.48|5954.48|5934.13|5934.13|5954.48|5954.48|5934.13|5934.13|0
1586168100000|2020-04-06 10:15:00|5932.86|5932.86|5940.96|5940.96|5940.96|5940.96|5929.45|5929.45|0
1586168400000|2020-04-06 10:20:00|5939.47|5939.47|5944.1|5944.1|5944.6|5944.6|5936.64|5936.64|0
1586168700000|2020-04-06 10:25:00|5942.61|5942.61|5937.83|5937.83|5942.61|5942.61|5936.13|5936.13|0
1586169000000|2020-04-06 10:30:00|5942.3|5942.3|5944.36|5944.36|5950.83|5950.83|5942.3|5942.3|0
1586169300000|2020-04-06 10:35:00|5943.86|5943.86|5936.4|5936.4|5946.84|5946.84|5936.4|5936.4|0
1586169600000|2020-04-06 10:40:00|5934.91|5934.91|5943.4|5943.4|5943.4|5943.4|5931.93|5931.93|0
1586169900000|2020-04-06 10:45:00|5944.89|5944.89|5968.46|5968.46|5968.46|5968.46|5944.89|5944.89|0
1586170200000|2020-04-06 10:50:00|5968.88|5968.88|5968.84|5968.84|5976.79|5976.79|5967.61|5967.61|0
1586170500000|2020-04-06 10:55:00|5971.82|5971.82|5972.82|5972.82|5973.31|5973.31|5964.56|5964.56|0
1586170800000|2020-04-06 11:00:00|5957.91|5957.91|5969.77|5969.77|5977.22|5977.22|5957.91|5957.91|0
1586171100000|2020-04-06 11:05:00|5970.27|5970.27|5948.19|5948.19|5970.27|5970.27|5944.16|5944.16|0
1586171400000|2020-04-06 11:10:00|5943.72|5943.72|5940.93|5940.93|5948.4|5948.4|5940.93|5940.93|0
1586171700000|2020-04-06 11:15:00|5936.45|5936.45|5943.19|5943.19|5948.67|5948.67|5935.95|5935.95|0
1586172000000|2020-04-06 11:20:00|5942.19|5942.19|5945.06|5945.06|5945.59|5945.59|5938.71|5938.71|0
1586172300000|2020-04-06 11:25:00|5944.53|5944.53|5944.21|5944.21|5945.92|5945.92|5940.11|5940.11|0
1586172600000|2020-04-06 11:30:00|5944.71|5944.71|5940.39|5940.39|5947.69|5947.69|5938.9|5938.9|0
1586172900000|2020-04-06 11:35:00|5941.88|5941.88|5937.2|5937.2|5944.86|5944.86|5937.2|5937.2|0
1586173200000|2020-04-06 11:40:00|5937.7|5937.7|5949|5949|5949|5949|5937.7|5937.7|0
1586173500000|2020-04-06 11:45:00|5948.58|5948.58|5954.14|5954.14|5955.64|5955.64|5945.73|5945.73|0
1586173800000|2020-04-06 11:50:00|5955.64|5955.64|5948.85|5948.85|5955.64|5955.64|5945.87|5945.87|0
1586174100000|2020-04-06 11:55:00|5949.85|5949.85|5951.2|5951.2|5956.68|5956.68|5948.63|5948.63|0
1586174400000|2020-04-06 12:00:00|5949.71|5949.71|5943.82|5943.82|5951.71|5951.71|5943.82|5943.82|0
1586174700000|2020-04-06 12:05:00|5945.32|5945.32|5953.27|5953.27|5955.61|5955.61|5943.82|5943.82|0
1586175000000|2020-04-06 12:10:00|5956.25|5956.25|5970.17|5970.17|5971.67|5971.67|5956.25|5956.25|0
1586175300000|2020-04-06 12:15:00|5968.68|5968.68|5959.31|5959.31|5968.68|5968.68|5957.81|5957.81|0
1586175600000|2020-04-06 12:20:00|5960.81|5960.81|5963.37|5963.37|5963.37|5963.37|5958.9|5958.9|0
1586175900000|2020-04-06 12:25:00|5961.88|5961.88|5954.88|5954.88|5961.88|5961.88|5953.35|5953.35|0
1586176200000|2020-04-06 12:30:00|5955.38|5955.38|5951.36|5951.36|5955.38|5955.38|5950.64|5950.64|0
1586176500000|2020-04-06 12:35:00|5953.86|5953.86|5971.43|5971.43|5971.43|5971.43|5953.86|5953.86|0
1586176800000|2020-04-06 12:40:00|5970.43|5970.43|5991.43|5991.43|5991.43|5991.43|5967.94|5967.94|0
1586177100000|2020-04-06 12:45:00|5989.94|5989.94|5980.45|5980.45|5989.94|5989.94|5976.16|5976.16|0
1586177400000|2020-04-06 12:50:00|5980.18|5980.18|5990.94|5990.94|5990.94|5990.94|5979.91|5979.91|0
1586177700000|2020-04-06 12:55:00|5992.43|5992.43|5994.19|5994.19|5994.99|5994.99|5987.27|5987.27|0
1586178000000|2020-04-06 13:00:00|5994.46|5994.46|5998.65|5998.65|6001.15|6001.15|5991.47|5991.47|0
1586178300000|2020-04-06 13:05:00|6000.77|6000.77|5992.76|5992.76|6005.19|6005.19|5992.03|5992.03|0
1586178600000|2020-04-06 13:10:00|5992.26|5992.26|5986.06|5986.06|5992.26|5992.26|5983.08|5983.08|0
1586178900000|2020-04-06 13:15:00|5981.59|5981.59|5992.83|5992.83|5993.82|5993.82|5981.59|5981.59|0
1586179200000|2020-04-06 13:20:00|5994.32|5994.32|6007.3|6007.3|6012.45|6012.45|5994.32|5994.32|0
1586179500000|2020-04-06 13:25:00|6006.45|6006.45|6009.66|6009.66|6017.12|6017.12|6002.19|6002.19|0
1586179800000|2020-04-06 13:30:00|6014.14|6014.14|6011.51|6011.51|6026.07|6026.07|6007.09|6007.09|0
1586180100000|2020-04-06 13:35:00|6013|6013|6030.05|6030.05|6039.91|6039.91|6013|6013|0
1586180400000|2020-04-06 13:40:00|6030.31|6030.31|6022.59|6022.59|6039.76|6039.76|6016.4|6016.4|0
1586180700000|2020-04-06 13:45:00|6021.1|6021.1|6031.44|6031.44|6035.42|6035.42|6016.62|6016.62|0
1586181000000|2020-04-06 13:50:00|6031.01|6031.01|6062.05|6062.05|6062.05|6062.05|6031.01|6031.01|0
1586181300000|2020-04-06 13:55:00|6059.06|6059.06|6068.01|6068.01|6068.01|6068.01|6046.89|6046.89|0
1586181600000|2020-04-06 14:00:00|6068.51|6068.51|6051.02|6051.02|6072.99|6072.99|6051.02|6051.02|0
1586181900000|2020-04-06 14:05:00|6051.52|6051.52|6039.36|6039.36|6054.54|6054.54|6034.35|6034.35|0
1586182200000|2020-04-06 14:10:00|6038.86|6038.86|6018.13|6018.13|6039.34|6039.34|6016.64|6016.64|0
1586182500000|2020-04-06 14:15:00|6019.62|6019.62|6030.78|6030.78|6032.27|6032.27|6019.62|6019.62|0
1586182800000|2020-04-06 14:20:00|6029.29|6029.29|6030.14|6030.14|6039.89|6039.89|6029.29|6029.29|0
1586183100000|2020-04-06 14:25:00|6031.14|6031.14|6039.37|6039.37|6039.64|6039.64|6026.67|6026.67|0
1586183400000|2020-04-06 14:30:00|6040.87|6040.87|6048.17|6048.17|6048.17|6048.17|6035.28|6035.28|0
1586183700000|2020-04-06 14:35:00|6045.19|6045.19|6054.13|6054.13|6054.63|6054.63|6041.98|6041.98|0
1586184000000|2020-04-06 14:40:00|6051.15|6051.15|6044.93|6044.93|6051.15|6051.15|6037.96|6037.96|0
1586184300000|2020-04-06 14:45:00|6045.43|6045.43|6048.16|6048.16|6059.32|6059.32|6044.86|6044.86|0
1586184600000|2020-04-06 14:50:00|6046.67|6046.67|6046.3|6046.3|6054.27|6054.27|6043.69|6043.69|0
1586184900000|2020-04-06 14:55:00|6047.79|6047.79|6039.74|6039.74|6049.28|6049.28|6033.77|6033.77|0
1586185200000|2020-04-06 15:00:00|6040.74|6040.74|6049.89|6049.89|6049.89|6049.89|6040.74|6040.74|0
1586185500000|2020-04-06 15:05:00|6048.4|6048.4|6041.8|6041.8|6049.09|6049.09|6041.8|6041.8|0
1586185800000|2020-04-06 15:10:00|6043.29|6043.29|6061.62|6061.62|6063.11|6063.11|6043.29|6043.29|0
1586186100000|2020-04-06 15:15:00|6060.13|6060.13|6072.71|6072.71|6074.2|6074.2|6051.72|6051.72|0
1586186400000|2020-04-06 15:20:00|6071.86|6071.86|6050.56|6050.56|6071.86|6071.86|6046.09|6046.09|0
1586186700000|2020-04-06 15:25:00|6049.07|6049.07|6055.69|6055.69|6056.26|6056.26|6040.54|6040.54|0
1586243700000|2020-04-07 07:15:00|6381.98|6381.98|6377.83|6377.83|6386.45|6386.45|6343.81|6343.81|0
1586244000000|2020-04-07 07:20:00|6358.44|6358.44|6388.38|6388.38|6388.38|6388.38|6356.95|6356.95|0
1586244300000|2020-04-07 07:25:00|6387.05|6387.05|6354.36|6354.36|6403.03|6403.03|6354.36|6354.36|0
1586244600000|2020-04-07 07:30:00|6350.86|6350.86|6352.46|6352.46|6362.28|6362.28|6339.26|6339.26|0
1586244900000|2020-04-07 07:35:00|6353.96|6353.96|6337.35|6337.35|6355.79|6355.79|6333.08|6333.08|0
1586245200000|2020-04-07 07:40:00|6331.39|6331.39|6331.88|6331.88|6340.83|6340.83|6321.94|6321.94|0
1586245500000|2020-04-07 07:45:00|6332.38|6332.38|6350.98|6350.98|6350.98|6350.98|6327.89|6327.89|0
1586245800000|2020-04-07 07:50:00|6349.38|6349.38|6375.78|6375.78|6379.16|6379.16|6343.42|6343.42|0
1586246100000|2020-04-07 07:55:00|6374.78|6374.78|6346.15|6346.15|6376.27|6376.27|6330.88|6330.88|0
1586246400000|2020-04-07 08:00:00|6338.69|6338.69|6329.43|6329.43|6338.69|6338.69|6313.16|6313.16|0
1586246700000|2020-04-07 08:05:00|6329.85|6329.85|6366.07|6366.07|6367.83|6367.83|6329.85|6329.85|0
1586247000000|2020-04-07 08:10:00|6367.56|6367.56|6357.59|6357.59|6371.35|6371.35|6356.79|6356.79|0
1586247300000|2020-04-07 08:15:00|6356.52|6356.52|6370.52|6370.52|6372.02|6372.02|6353.54|6353.54|0
1586247600000|2020-04-07 08:20:00|6368.52|6368.52|6365.59|6365.59|6372.4|6372.4|6357.89|6357.89|0
1586247900000|2020-04-07 08:25:00|6366.39|6366.39|6372.69|6372.69|6376.61|6376.61|6363.6|6363.6|0
1586248200000|2020-04-07 08:30:00|6372.19|6372.19|6321.09|6321.09|6372.19|6372.19|6319.6|6319.6|0
1586248500000|2020-04-07 08:35:00|6324.07|6324.07|6331.59|6331.59|6333.89|6333.89|6314.11|6314.11|0
1586248800000|2020-04-07 08:40:00|6331.09|6331.09|6333|6333|6336.27|6336.27|6318.09|6318.09|0
1586249100000|2020-04-07 08:45:00|6334.49|6334.49|6311.54|6311.54|6335.99|6335.99|6302.59|6302.59|0
1586249400000|2020-04-07 08:50:00|6313.03|6313.03|6301.09|6301.09|6316.02|6316.02|6293.64|6293.64|0
1586249700000|2020-04-07 08:55:00|6299.6|6299.6|6273.99|6273.99|6306.18|6306.18|6273.99|6273.99|0
1586250000000|2020-04-07 09:00:00|6278.46|6278.46|6288.43|6288.43|6288.79|6288.79|6272.01|6272.01|0
1586250300000|2020-04-07 09:05:00|6288.97|6288.97|6280.18|6280.18|6290.12|6290.12|6279.72|6279.72|0
1586250600000|2020-04-07 09:10:00|6277.19|6277.19|6287.15|6287.15|6287.68|6287.68|6266.19|6266.19|0
1586250900000|2020-04-07 09:15:00|6288.15|6288.15|6288.98|6288.98|6288.98|6288.98|6277.44|6277.44|0
1586251200000|2020-04-07 09:20:00|6290.47|6290.47|6298.08|6298.08|6299.73|6299.73|6285.73|6285.73|0
1586251500000|2020-04-07 09:25:00|6301.06|6301.06|6297.25|6297.25|6303.56|6303.56|6295.82|6295.82|0
1586251800000|2020-04-07 09:30:00|6296.82|6296.82|6306.09|6306.09|6306.09|6306.09|6292.03|6292.03|0
1586252100000|2020-04-07 09:35:00|6304.59|6304.59|6295.08|6295.08|6306.12|6306.12|6292.59|6292.59|0
1586252400000|2020-04-07 09:40:00|6293.59|6293.59|6305.39|6305.39|6305.39|6305.39|6292.09|6292.09|0
1586252700000|2020-04-07 09:45:00|6305.89|6305.89|6300.39|6300.39|6309.34|6309.34|6299.9|6299.9|0
1586253000000|2020-04-07 09:50:00|6297.4|6297.4|6298.4|6298.4|6304.44|6304.44|6295.9|6295.9|0
1586253300000|2020-04-07 09:55:00|6299.89|6299.89|6303.4|6303.4|6312.19|6312.19|6298.4|6298.4|0
1586253600000|2020-04-07 10:00:00|6302.4|6302.4|6345.15|6345.15|6348.13|6348.13|6302.4|6302.4|0
1586253900000|2020-04-07 10:05:00|6342.17|6342.17|6347.97|6347.97|6352.45|6352.45|6337.7|6337.7|0
1586254200000|2020-04-07 10:10:00|6349.46|6349.46|6359.28|6359.28|6361.78|6361.78|6349.46|6349.46|0
1586254500000|2020-04-07 10:15:00|6360.28|6360.28|6352.37|6352.37|6360.28|6360.28|6340.61|6340.61|0
1586254800000|2020-04-07 10:20:00|6351.87|6351.87|6349.35|6349.35|6352.4|6352.4|6342.7|6342.7|0
1586255100000|2020-04-07 10:25:00|6348.82|6348.82|6340.27|6340.27|6351.45|6351.45|6337.28|6337.28|0
1586255400000|2020-04-07 10:30:00|6341.76|6341.76|6332.53|6332.53|6343.25|6343.25|6326.58|6326.58|0
1586255700000|2020-04-07 10:35:00|6329.55|6329.55|6334.58|6334.58|6338.2|6338.2|6329.04|6329.04|0
1586256000000|2020-04-07 10:40:00|6337.56|6337.56|6334.58|6334.58|6337.56|6337.56|6329.6|6329.6|0
1586256300000|2020-04-07 10:45:00|6337.56|6337.56|6344.35|6344.35|6345.98|6345.98|6337.5|6337.5|0
1586256600000|2020-04-07 10:50:00|6342.86|6342.86|6341.82|6341.82|6349.05|6349.05|6339.33|6339.33|0
1586256900000|2020-04-07 10:55:00|6341.32|6341.32|6344.37|6344.37|6346.69|6346.69|6335.47|6335.47|0
1586257200000|2020-04-07 11:00:00|6345.22|6345.22|6340.28|6340.28|6351.19|6351.19|6337.18|6337.18|0
1586257500000|2020-04-07 11:05:00|6344.75|6344.75|6340.58|6340.58|6347.24|6347.24|6340.58|6340.58|0
1586257800000|2020-04-07 11:10:00|6339.08|6339.08|6367.24|6367.24|6367.24|6367.24|6335.1|6335.1|0
1586258100000|2020-04-07 11:15:00|6365.75|6365.75|6358.02|6358.02|6365.75|6365.75|6349.26|6349.26|0
1586258400000|2020-04-07 11:20:00|6359.51|6359.51|6345.16|6345.16|6359.51|6359.51|6342.68|6342.68|0
1586258700000|2020-04-07 11:25:00|6342.18|6342.18|6345.52|6345.52|6348.15|6348.15|6342.18|6342.18|0
1586259000000|2020-04-07 11:30:00|6345.02|6345.02|6341.75|6341.75|6345.82|6345.82|6337.28|6337.28|0
1586259300000|2020-04-07 11:35:00|6347.71|6347.71|6364.82|6364.82|6364.82|6364.82|6344.21|6344.21|0
1586259600000|2020-04-07 11:40:00|6366.31|6366.31|6364.97|6364.97|6368.22|6368.22|6361.83|6361.83|0
1586259900000|2020-04-07 11:45:00|6363.48|6363.48|6382.19|6382.19|6382.19|6382.19|6357.38|6357.38|0
1586260200000|2020-04-07 11:50:00|6383.68|6383.68|6395.77|6395.77|6399.34|6399.34|6380.72|6380.72|0
1586260500000|2020-04-07 11:55:00|6392.79|6392.79|6353.86|6353.86|6392.79|6392.79|6352.36|6352.36|0
1586260800000|2020-04-07 12:00:00|6352.86|6352.86|6364.58|6364.58|6364.58|6364.58|6349.35|6349.35|0
1586261100000|2020-04-07 12:05:00|6360.1|6360.1|6368.59|6368.59|6368.59|6368.59|6360.1|6360.1|0
1586261400000|2020-04-07 12:10:00|6371.57|6371.57|6363.28|6363.28|6371.83|6371.83|6358.6|6358.6|0
1586261700000|2020-04-07 12:15:00|6362.01|6362.01|6360.53|6360.53|6373.8|6373.8|6358.54|6358.54|0
1586262000000|2020-04-07 12:20:00|6361.03|6361.03|6370.49|6370.49|6372.21|6372.21|6361.03|6361.03|0
1586262300000|2020-04-07 12:25:00|6368.99|6368.99|6342.08|6342.08|6368.99|6368.99|6338.65|6338.65|0
1586262600000|2020-04-07 12:30:00|6339.1|6339.1|6347.21|6347.21|6347.21|6347.21|6334.49|6334.49|0
1586262900000|2020-04-07 12:35:00|6345.72|6345.72|6368.13|6368.13|6368.13|6368.13|6343.22|6343.22|0
1586263200000|2020-04-07 12:40:00|6366.64|6366.64|6386.32|6386.32|6388.07|6388.07|6365.88|6365.88|0
1586263500000|2020-04-07 12:45:00|6381.84|6381.84|6375.1|6375.1|6389.57|6389.57|6365.12|6365.12|0
1586263800000|2020-04-07 12:50:00|6376.95|6376.95|6367.41|6367.41|6376.95|6376.95|6365.92|6365.92|0
1586264100000|2020-04-07 12:55:00|6365.91|6365.91|6352.35|6352.35|6367.26|6367.26|6352.19|6352.19|0
1586264400000|2020-04-07 13:00:00|6355.33|6355.33|6343.4|6343.4|6360.79|6360.79|6343.4|6343.4|0
1586264700000|2020-04-07 13:05:00|6343.13|6343.13|6344.21|6344.21|6347.68|6347.68|6342.71|6342.71|0
1586265000000|2020-04-07 13:10:00|6344.63|6344.63|6340.09|6340.09|6344.63|6344.63|6332.48|6332.48|0
1586265300000|2020-04-07 13:15:00|6341.09|6341.09|6329.86|6329.86|6341.09|6341.09|6329.86|6329.86|0
1586265600000|2020-04-07 13:20:00|6330.93|6330.93|6325.02|6325.02|6334.97|6334.97|6323.74|6323.74|0
1586265900000|2020-04-07 13:25:00|6322.04|6322.04|6341.18|6341.18|6344.32|6344.32|6317.57|6317.57|0
1586266200000|2020-04-07 13:30:00|6344.16|6344.16|6360.07|6360.07|6370.73|6370.73|6344.16|6344.16|0
1586266500000|2020-04-07 13:35:00|6360.91|6360.91|6338.31|6338.31|6367.9|6367.9|6322.87|6322.87|0
1586266800000|2020-04-07 13:40:00|6342.79|6342.79|6349.35|6349.35|6356.11|6356.11|6334.46|6334.46|0
1586267100000|2020-04-07 13:45:00|6344.87|6344.87|6339.18|6339.18|6354.85|6354.85|6337|6337|0
1586267400000|2020-04-07 13:50:00|6337.69|6337.69|6332.72|6332.72|6344.45|6344.45|6326.05|6326.05|0
1586267700000|2020-04-07 13:55:00|6335.71|6335.71|6320.02|6320.02|6341.66|6341.66|6320.02|6320.02|0
1586268000000|2020-04-07 14:00:00|6320.82|6320.82|6300.52|6300.52|6329.23|6329.23|6291.57|6291.57|0
1586268300000|2020-04-07 14:05:00|6299.72|6299.72|6271.5|6271.5|6299.72|6299.72|6268.76|6268.76|0
1586268600000|2020-04-07 14:10:00|6272.29|6272.29|6258.72|6258.72|6272.29|6272.29|6240.31|6240.31|0
1586268900000|2020-04-07 14:15:00|6255.74|6255.74|6252.98|6252.98|6260.18|6260.18|6244.44|6244.44|0
1586269200000|2020-04-07 14:20:00|6255.96|6255.96|6245.44|6245.44|6257.45|6257.45|6241.96|6241.96|0
1586269500000|2020-04-07 14:25:00|6243.95|6243.95|6240.36|6240.36|6259.02|6259.02|6238.24|6238.24|0
1586269800000|2020-04-07 14:30:00|6240.78|6240.78|6252.59|6252.59|6256.53|6256.53|6238.92|6238.92|0
1586270100000|2020-04-07 14:35:00|6251.79|6251.79|6242.29|6242.29|6256.27|6256.27|6239.3|6239.3|0
1586270400000|2020-04-07 14:40:00|6240.69|6240.69|6237.16|6237.16|6248.95|6248.95|6233.95|6233.95|0
1586270700000|2020-04-07 14:45:00|6235.67|6235.67|6226.52|6226.52|6242.13|6242.13|6221.2|6221.2|0
1586271000000|2020-04-07 14:50:00|6228.01|6228.01|6234.09|6234.09|6244.93|6244.93|6216.75|6216.75|0
1586271300000|2020-04-07 14:55:00|6233.83|6233.83|6223.12|6223.12|6239.3|6239.3|6223.12|6223.12|0
1586271600000|2020-04-07 15:00:00|6224.61|6224.61|6218.84|6218.84|6226.1|6226.1|6206.22|6206.22|0
1586271900000|2020-04-07 15:05:00|6217.35|6217.35|6228.63|6228.63|6240.29|6240.29|6214.37|6214.37|0
1586272200000|2020-04-07 15:10:00|6230.12|6230.12|6224.53|6224.53|6230.12|6230.12|6216.27|6216.27|0
1586272500000|2020-04-07 15:15:00|6221.55|6221.55|6218.35|6218.35|6235.46|6235.46|6218.35|6218.35|0
1586272800000|2020-04-07 15:20:00|6217.85|6217.85|6231.72|6231.72|6236.19|6236.19|6205.64|6205.64|0
1586273100000|2020-04-07 15:25:00|6233.21|6233.21|6241.73|6241.73|6241.73|6241.73|6225.97|6225.97|0
1586330100000|2020-04-08 07:15:00|6251.14|6251.14|6281.9|6281.9|6284.26|6284.26|6237.72|6237.72|0
1586330400000|2020-04-08 07:20:00|6284.4|6284.4|6280.17|6280.17|6299.28|6299.28|6273.97|6273.97|0
1586330700000|2020-04-08 07:25:00|6283.67|6283.67|6275.24|6275.24|6307.37|6307.37|6275.24|6275.24|0
1586331000000|2020-04-08 07:30:00|6273.64|6273.64|6258.4|6258.4|6273.64|6273.64|6246.44|6246.44|0
1586331300000|2020-04-08 07:35:00|6256.9|6256.9|6256.26|6256.26|6266.9|6266.9|6250.09|6250.09|0
1586331600000|2020-04-08 07:40:00|6259.24|6259.24|6270.17|6270.17|6275.92|6275.92|6255.46|6255.46|0
1586331900000|2020-04-08 07:45:00|6264.21|6264.21|6254.27|6254.27|6265.71|6265.71|6254.27|6254.27|0
1586332200000|2020-04-08 07:50:00|6248.3|6248.3|6221.24|6221.24|6248.39|6248.39|6221.24|6221.24|0
1586332500000|2020-04-08 07:55:00|6219.75|6219.75|6254.44|6254.44|6257.96|6257.96|6219.75|6219.75|0
1586332800000|2020-04-08 08:00:00|6255.94|6255.94|6254.26|6254.26|6262.71|6262.71|6249.97|6249.97|0
1586333100000|2020-04-08 08:05:00|6255.53|6255.53|6277.84|6277.84|6277.84|6277.84|6255.53|6255.53|0
1586333400000|2020-04-08 08:10:00|6276.14|6276.14|6264.43|6264.43|6276.14|6276.14|6263.64|6263.64|0
1586333700000|2020-04-08 08:15:00|6263.9|6263.9|6244.06|6244.06|6263.9|6263.9|6242.56|6242.56|0
1586334000000|2020-04-08 08:20:00|6239.59|6239.59|6256.42|6256.42|6256.42|6256.42|6238.1|6238.1|0
1586334300000|2020-04-08 08:25:00|6255.89|6255.89|6247.81|6247.81|6256.53|6256.53|6243.33|6243.33|0
1586334600000|2020-04-08 08:30:00|6243.33|6243.33|6230.66|6230.66|6246.31|6246.31|6227.17|6227.17|0
1586334900000|2020-04-08 08:35:00|6220.22|6220.22|6220.52|6220.52|6220.52|6220.52|6207.59|6207.59|0
1586335200000|2020-04-08 08:40:00|6220.02|6220.02|6196.39|6196.39|6237.43|6237.43|6193.13|6193.13|0
1586335500000|2020-04-08 08:45:00|6197.88|6197.88|6183.57|6183.57|6199.67|6199.67|6183.57|6183.57|0
1586335800000|2020-04-08 08:50:00|6186.12|6186.12|6192.86|6192.86|6192.86|6192.86|6177.71|6177.71|0
1586336100000|2020-04-08 08:55:00|6193.71|6193.71|6183.46|6183.46|6194.13|6194.13|6180.7|6180.7|0
1586336400000|2020-04-08 09:00:00|6187.93|6187.93|6187.41|6187.41|6188.78|6188.78|6183.51|6183.51|0
1586336700000|2020-04-08 09:05:00|6185.92|6185.92|6179.52|6179.52|6185.92|6185.92|6179.52|6179.52|0
1586337000000|2020-04-08 09:10:00|6181.01|6181.01|6189.74|6189.74|6191.45|6191.45|6178.52|6178.52|0
1586337300000|2020-04-08 09:15:00|6186.76|6186.76|6167.81|6167.81|6186.76|6186.76|6167.54|6167.54|0
1586337600000|2020-04-08 09:20:00|6166.81|6166.81|6176.71|6176.71|6178.58|6178.58|6166.81|6166.81|0
1586337900000|2020-04-08 09:25:00|6173.73|6173.73|6198.61|6198.61|6200.6|6200.6|6171.2|6171.2|0
1586338200000|2020-04-08 09:30:00|6203.08|6203.08|6214.42|6214.42|6219.16|6219.16|6203.08|6203.08|0
1586338500000|2020-04-08 09:35:00|6203.98|6203.98|6210.87|6210.87|6212.36|6212.36|6203.98|6203.98|0
1586338800000|2020-04-08 09:40:00|6210.37|6210.37|6213.64|6213.64|6213.64|6213.64|6198.44|6198.44|0
1586339100000|2020-04-08 09:45:00|6212.14|6212.14|6214.33|6214.33|6220.37|6220.37|6211.9|6211.9|0
1586339400000|2020-04-08 09:50:00|6213.9|6213.9|6206.94|6206.94|6213.9|6213.9|6203.42|6203.42|0
1586339700000|2020-04-08 09:55:00|6207.44|6207.44|6208.12|6208.12|6210.04|6210.04|6203.54|6203.54|0
1586340000000|2020-04-08 10:00:00|6209.62|6209.62|6223.53|6223.53|6224.56|6224.56|6209.62|6209.62|0
1586340300000|2020-04-08 10:05:00|6224.03|6224.03|6213.55|6213.55|6228.03|6228.03|6213.55|6213.55|0
1586340600000|2020-04-08 10:10:00|6215.04|6215.04|6207.96|6207.96|6215.04|6215.04|6207.96|6207.96|0
1586340900000|2020-04-08 10:15:00|6207.7|6207.7|6206.5|6206.5|6209.19|6209.19|6205.7|6205.7|0
1586341200000|2020-04-08 10:20:00|6205.01|6205.01|6204.07|6204.07|6209.25|6209.25|6204.07|6204.07|0
1586341500000|2020-04-08 10:25:00|6202.58|6202.58|6200.88|6200.88|6202.87|6202.87|6192.39|6192.39|0
1586341800000|2020-04-08 10:30:00|6203.87|6203.87|6196.87|6196.87|6206.92|6206.92|6196.87|6196.87|0
1586342100000|2020-04-08 10:35:00|6197.13|6197.13|6190.66|6190.66|6198.62|6198.62|6188.19|6188.19|0
1586342400000|2020-04-08 10:40:00|6191.09|6191.09|6186.83|6186.83|6191.62|6191.62|6186.83|6186.83|0
1586342700000|2020-04-08 10:45:00|6187.36|6187.36|6188.21|6188.21|6190.35|6190.35|6187.02|6187.02|0
1586343000000|2020-04-08 10:50:00|6186.72|6186.72|6189.6|6189.6|6192.58|6192.58|6186.72|6186.72|0
1586343300000|2020-04-08 10:55:00|6189.86|6189.86|6192.61|6192.61|6194.1|6194.1|6185.39|6185.39|0
1586343600000|2020-04-08 11:00:00|6195.11|6195.11|6177.29|6177.29|6207.53|6207.53|6177.29|6177.29|0
1586343900000|2020-04-08 11:05:00|6178.14|6178.14|6181.22|6181.22|6185.6|6185.6|6177.38|6177.38|0
1586344200000|2020-04-08 11:10:00|6179.72|6179.72|6183.96|6183.96|6188.01|6188.01|6179.72|6179.72|0
1586344500000|2020-04-08 11:15:00|6184.46|6184.46|6184.23|6184.23|6188.94|6188.94|6183.96|6183.96|0
1586344800000|2020-04-08 11:20:00|6182.74|6182.74|6181.24|6181.24|6183.23|6183.23|6179.75|6179.75|0
1586345100000|2020-04-08 11:25:00|6180.97|6180.97|6180.47|6180.47|6181.96|6181.96|6177.37|6177.37|0
1586345400000|2020-04-08 11:30:00|6179.93|6179.93|6177.11|6177.11|6179.93|6179.93|6176.15|6176.15|0
1586345700000|2020-04-08 11:35:00|6180.09|6180.09|6189.33|6189.33|6189.33|6189.33|6179.56|6179.56|0
1586346000000|2020-04-08 11:40:00|6190.84|6190.84|6181.99|6181.99|6190.84|6190.84|6181.99|6181.99|0
1586346300000|2020-04-08 11:45:00|6183.48|6183.48|6186.85|6186.85|6186.85|6186.85|6181.99|6181.99|0
1586346600000|2020-04-08 11:50:00|6188.34|6188.34|6192.38|6192.38|6192.65|6192.65|6186.35|6186.35|0
1586346900000|2020-04-08 11:55:00|6192.11|6192.11|6190.42|6190.42|6194.2|6194.2|6189.46|6189.46|0
1586347200000|2020-04-08 12:00:00|6191.27|6191.27|6198.02|6198.02|6198.02|6198.02|6187.22|6187.22|0
1586347500000|2020-04-08 12:05:00|6199.51|6199.51|6207.61|6207.61|6212.93|6212.93|6199.51|6199.51|0
1586347800000|2020-04-08 12:10:00|6207.34|6207.34|6224.44|6224.44|6224.44|6224.44|6207.34|6207.34|0
1586348100000|2020-04-08 12:15:00|6222.94|6222.94|6219.15|6219.15|6222.94|6222.94|6218.5|6218.5|0
1586348400000|2020-04-08 12:20:00|6223.62|6223.62|6234.22|6234.22|6236.21|6236.21|6223.62|6223.62|0
1586348700000|2020-04-08 12:25:00|6235.71|6235.71|6242.34|6242.34|6244.1|6244.1|6235.18|6235.18|0
1586349000000|2020-04-08 12:30:00|6239.36|6239.36|6243.85|6243.85|6246.95|6246.95|6239.36|6239.36|0
1586349300000|2020-04-08 12:35:00|6242.36|6242.36|6242.13|6242.13|6243.62|6243.62|6236.86|6236.86|0
1586349600000|2020-04-08 12:40:00|6245.11|6245.11|6244.35|6244.35|6246.84|6246.84|6240.06|6240.06|0
1586349900000|2020-04-08 12:45:00|6243.92|6243.92|6244.88|6244.88|6247.44|6247.44|6242.16|6242.16|0
1586350200000|2020-04-08 12:50:00|6240.41|6240.41|6234.44|6234.44|6242.16|6242.16|6234.44|6234.44|0
1586350500000|2020-04-08 12:55:00|6237.42|6237.42|6248.7|6248.7|6248.7|6248.7|6237.42|6237.42|0
1586350800000|2020-04-08 13:00:00|6249.98|6249.98|6255.75|6255.75|6258.73|6258.73|6248.25|6248.25|0
1586351100000|2020-04-08 13:05:00|6256.6|6256.6|6260.44|6260.44|6264.76|6264.76|6254.68|6254.68|0
1586351400000|2020-04-08 13:10:00|6258.94|6258.94|6253.55|6253.55|6258.94|6258.94|6252.79|6252.79|0
1586351700000|2020-04-08 13:15:00|6256.54|6256.54|6266.27|6266.27|6267.26|6267.26|6256.27|6256.27|0
1586352000000|2020-04-08 13:20:00|6266.54|6266.54|6268.07|6268.07|6271.09|6271.09|6261.83|6261.83|0
1586352300000|2020-04-08 13:25:00|6268.57|6268.57|6262.43|6262.43|6274.31|6274.31|6262.43|6262.43|0
1586352600000|2020-04-08 13:30:00|6263.93|6263.93|6253.75|6253.75|6274.71|6274.71|6246.3|6246.3|0
1586352900000|2020-04-08 13:35:00|6252.26|6252.26|6258.75|6258.75|6260.24|6260.24|6243.08|6243.08|0
1586353200000|2020-04-08 13:40:00|6258.25|6258.25|6245.69|6245.69|6266.85|6266.85|6240.21|6240.21|0
1586353500000|2020-04-08 13:45:00|6250.16|6250.16|6242.25|6242.25|6250.93|6250.93|6241.3|6241.3|0
1586353800000|2020-04-08 13:50:00|6241.99|6241.99|6242.13|6242.13|6252.54|6252.54|6235.36|6235.36|0
1586354100000|2020-04-08 13:55:00|6241.13|6241.13|6234.55|6234.55|6245.85|6245.85|6231.57|6231.57|0
1586354400000|2020-04-08 14:00:00|6237.53|6237.53|6247.47|6247.47|6252.91|6252.91|6237.53|6237.53|0
1586354700000|2020-04-08 14:05:00|6248.96|6248.96|6237.35|6237.35|6250.46|6250.46|6237.35|6237.35|0
1586355000000|2020-04-08 14:10:00|6240.33|6240.33|6253.28|6253.28|6254.08|6254.08|6240.33|6240.33|0
1586355300000|2020-04-08 14:15:00|6250.3|6250.3|6272.11|6272.11|6273.6|6273.6|6250.3|6250.3|0
1586355600000|2020-04-08 14:20:00|6270.61|6270.61|6258.39|6258.39|6274.63|6274.63|6258.39|6258.39|0
1586355900000|2020-04-08 14:25:00|6259.88|6259.88|6278.04|6278.04|6278.68|6278.68|6259.88|6259.88|0
1586356200000|2020-04-08 14:30:00|6281.02|6281.02|6282.97|6282.97|6290.78|6290.78|6279.49|6279.49|0
1586356500000|2020-04-08 14:35:00|6281.97|6281.97|6282.28|6282.28|6286.29|6286.29|6276.05|6276.05|0
1586356800000|2020-04-08 14:40:00|6279.3|6279.3|6272.03|6272.03|6282.59|6282.59|6266.65|6266.65|0
1586357100000|2020-04-08 14:45:00|6273.52|6273.52|6274.51|6274.51|6274.75|6274.75|6268.54|6268.54|0
1586357400000|2020-04-08 14:50:00|6276|6276|6264.21|6264.21|6278.56|6278.56|6262.72|6262.72|0
1586357700000|2020-04-08 14:55:00|6263.36|6263.36|6279.51|6279.51|6281|6281|6259.85|6259.85|0
1586358000000|2020-04-08 15:00:00|6275.04|6275.04|6264.66|6264.66|6277.22|6277.22|6264.66|6264.66|0
1586358300000|2020-04-08 15:05:00|6264.16|6264.16|6265.35|6265.35|6269.82|6269.82|6261.07|6261.07|0
1586358600000|2020-04-08 15:10:00|6264.93|6264.93|6284.81|6284.81|6284.81|6284.81|6262.44|6262.44|0
1586358900000|2020-04-08 15:15:00|6285.24|6285.24|6287.59|6287.59|6290.2|6290.2|6282.14|6282.14|0
1586359200000|2020-04-08 15:20:00|6289.08|6289.08|6324.08|6324.08|6324.08|6324.08|6288.55|6288.55|0
1586359500000|2020-04-08 15:25:00|6325.57|6325.57|6298.28|6298.28|6330.04|6330.04|6289.49|6289.49|0
1586416500000|2020-04-09 07:15:00|6466.76|6466.76|6450.44|6450.44|6482.94|6482.94|6450.44|6450.44|0
1586416800000|2020-04-09 07:20:00|6453.42|6453.42|6477.26|6477.26|6483.22|6483.22|6445.16|6445.16|0
1586417100000|2020-04-09 07:25:00|6476.19|6476.19|6419.03|6419.03|6477.69|6477.69|6414.56|6414.56|0
1586417400000|2020-04-09 07:30:00|6416.05|6416.05|6414.09|6414.09|6417.06|6417.06|6396.2|6396.2|0
1586417700000|2020-04-09 07:35:00|6418.57|6418.57|6413.28|6413.28|6427.86|6427.86|6404.49|6404.49|0
1586418000000|2020-04-09 07:40:00|6413.78|6413.78|6391.02|6391.02|6415.38|6415.38|6383.56|6383.56|0
1586418300000|2020-04-09 07:45:00|6392.51|6392.51|6401.68|6401.68|6411.78|6411.78|6392.51|6392.51|0
1586418600000|2020-04-09 07:50:00|6398.69|6398.69|6391.8|6391.8|6401.68|6401.68|6386.75|6386.75|0
1586418900000|2020-04-09 07:55:00|6388.82|6388.82|6386.83|6386.83|6401.73|6401.73|6384.37|6384.37|0
1586419200000|2020-04-09 08:00:00|6388.1|6388.1|6388.91|6388.91|6398.81|6398.81|6388.1|6388.1|0
1586419500000|2020-04-09 08:05:00|6386.91|6386.91|6400.41|6400.41|6400.41|6400.41|6377.96|6377.96|0
1586419800000|2020-04-09 08:10:00|6395.94|6395.94|6401.15|6401.15|6402.64|6402.64|6395.86|6395.86|0
1586420100000|2020-04-09 08:15:00|6399.65|6399.65|6389.31|6389.31|6401.89|6401.89|6389.31|6389.31|0
1586420400000|2020-04-09 08:20:00|6388.51|6388.51|6391.57|6391.57|6394.4|6394.4|6388.51|6388.51|0
1586420700000|2020-04-09 08:25:00|6391.03|6391.03|6385.49|6385.49|6391.03|6391.03|6382.01|6382.01|0
1586421000000|2020-04-09 08:30:00|6379.53|6379.53|6393.98|6393.98|6393.98|6393.98|6379.53|6379.53|0
1586421300000|2020-04-09 08:35:00|6392.49|6392.49|6359.46|6359.46|6392.99|6392.99|6359.46|6359.46|0
1586421600000|2020-04-09 08:40:00|6362.44|6362.44|6361.28|6361.28|6362.44|6362.44|6353.15|6353.15|0
1586421900000|2020-04-09 08:45:00|6359.79|6359.79|6347.77|6347.77|6365.27|6365.27|6347.27|6347.27|0
1586422200000|2020-04-09 08:50:00|6347.5|6347.5|6324.81|6324.81|6350.3|6350.3|6321.83|6321.83|0
1586422500000|2020-04-09 08:55:00|6326.3|6326.3|6319.11|6319.11|6326.3|6326.3|6311.69|6311.69|0
1586422800000|2020-04-09 09:00:00|6317.62|6317.62|6309.44|6309.44|6324.09|6324.09|6309.44|6309.44|0
1586423100000|2020-04-09 09:05:00|6308.44|6308.44|6316.21|6316.21|6317.7|6317.7|6306.46|6306.46|0
1586423400000|2020-04-09 09:10:00|6315.78|6315.78|6302.79|6302.79|6315.78|6315.78|6291.85|6291.85|0
1586423700000|2020-04-09 09:15:00|6305.78|6305.78|6291.26|6291.26|6308.62|6308.62|6290.72|6290.72|0
1586424000000|2020-04-09 09:20:00|6290.41|6290.41|6300.44|6300.44|6301.44|6301.44|6285.51|6285.51|0
1586424300000|2020-04-09 09:25:00|6300.71|6300.71|6313.26|6313.26|6313.26|6313.26|6295.01|6295.01|0
1586424600000|2020-04-09 09:30:00|6322.21|6322.21|6320.39|6320.39|6329.08|6329.08|6312.27|6312.27|0
1586424900000|2020-04-09 09:35:00|6317.41|6317.41|6317.11|6317.11|6325.93|6325.93|6314.13|6314.13|0
1586425200000|2020-04-09 09:40:00|6315.62|6315.62|6325.18|6325.18|6329.65|6329.65|6315.62|6315.62|0
1586425500000|2020-04-09 09:45:00|6328.16|6328.16|6320.19|6320.19|6335.63|6335.63|6312.74|6312.74|0
1586425800000|2020-04-09 09:50:00|6321.68|6321.68|6324.73|6324.73|6335.67|6335.67|6321.68|6321.68|0
1586426100000|2020-04-09 09:55:00|6317.27|6317.27|6324.75|6324.75|6327.74|6327.74|6315.31|6315.31|0
1586426400000|2020-04-09 10:00:00|6318.79|6318.79|6331.67|6331.67|6331.67|6331.67|6316.8|6316.8|0
1586426700000|2020-04-09 10:05:00|6332.17|6332.17|6336.55|6336.55|6342.11|6342.11|6329.68|6329.68|0
1586427000000|2020-04-09 10:10:00|6335.75|6335.75|6341.19|6341.19|6341.41|6341.41|6334.95|6334.95|0
1586427300000|2020-04-09 10:15:00|6342.69|6342.69|6346.19|6346.19|6346.19|6346.19|6339.7|6339.7|0
1586427600000|2020-04-09 10:20:00|6345.65|6345.65|6343.94|6343.94|6347.5|6347.5|6341|6341|0
1586427900000|2020-04-09 10:25:00|6333.5|6333.5|6337.97|6337.97|6340.96|6340.96|6332.01|6332.01|0
1586428200000|2020-04-09 10:30:00|6338.51|6338.51|6328.99|6328.99|6341.49|6341.49|6328.99|6328.99|0
1586428500000|2020-04-09 10:35:00|6330.49|6330.49|6326.82|6326.82|6337.52|6337.52|6324.1|6324.1|0
1586428800000|2020-04-09 10:40:00|6326.32|6326.32|6332.51|6332.51|6337.25|6337.25|6325.32|6325.32|0
1586429100000|2020-04-09 10:45:00|6336.98|6336.98|6337.86|6337.86|6340.04|6340.04|6334.91|6334.91|0
1586429400000|2020-04-09 10:50:00|6339.35|6339.35|6326.19|6326.19|6346.84|6346.84|6326.19|6326.19|0
1586429700000|2020-04-09 10:55:00|6325.93|6325.93|6332.54|6332.54|6335.72|6335.72|6315.49|6315.49|0
1586430000000|2020-04-09 11:00:00|6332.81|6332.81|6336.66|6336.66|6336.66|6336.66|6332.81|6332.81|0
1586430300000|2020-04-09 11:05:00|6335.59|6335.59|6335.3|6335.3|6343.04|6343.04|6308.48|6308.48|0
1586430600000|2020-04-09 11:10:00|6338.28|6338.28|6331.21|6331.21|6339.77|6339.77|6329.71|6329.71|0
1586430900000|2020-04-09 11:15:00|6332.7|6332.7|6343.14|6343.14|6343.14|6343.14|6331.21|6331.21|0
1586431200000|2020-04-09 11:20:00|6337.17|6337.17|6333.45|6333.45|6339.99|6339.99|6328.98|6328.98|0
1586431500000|2020-04-09 11:25:00|6331.96|6331.96|6333.2|6333.2|6337.68|6337.68|6325.67|6325.67|0
1586431800000|2020-04-09 11:30:00|6332.67|6332.67|6336.74|6336.74|6336.74|6336.74|6322.66|6322.66|0
1586432100000|2020-04-09 11:35:00|6337.27|6337.27|6334.63|6334.63|6341.13|6341.13|6334.63|6334.63|0
1586432400000|2020-04-09 11:40:00|6339.1|6339.1|6337.74|6337.74|6339.1|6339.1|6333.3|6333.3|0
1586432700000|2020-04-09 11:45:00|6337.2|6337.2|6353.05|6353.05|6354.54|6354.54|6331.24|6331.24|0
1586433000000|2020-04-09 11:50:00|6353.32|6353.32|6356.83|6356.83|6364.29|6364.29|6353.32|6353.32|0
1586433300000|2020-04-09 11:55:00|6362.8|6362.8|6356.92|6356.92|6362.8|6362.8|6355.34|6355.34|0
1586433600000|2020-04-09 12:00:00|6356.49|6356.49|6346.51|6346.51|6356.49|6356.49|6345.02|6345.02|0
1586433900000|2020-04-09 12:05:00|6347.05|6347.05|6332.5|6332.5|6347.05|6347.05|6332.5|6332.5|0
1586434200000|2020-04-09 12:10:00|6332.23|6332.23|6323.02|6323.02|6332.5|6332.5|6323.02|6323.02|0
1586434500000|2020-04-09 12:15:00|6328.98|6328.98|6327.66|6327.66|6331.97|6331.97|6316.42|6316.42|0
1586434800000|2020-04-09 12:20:00|6327.93|6327.93|6331.84|6331.84|6339.63|6339.63|6327.93|6327.93|0
1586435100000|2020-04-09 12:25:00|6332.11|6332.11|6328.17|6328.17|6332.11|6332.11|6325.61|6325.61|0
1586435400000|2020-04-09 12:30:00|6329.66|6329.66|6381.24|6381.24|6381.24|6381.24|6329.66|6329.66|0
1586435700000|2020-04-09 12:35:00|6381.51|6381.51|6374.82|6374.82|6387.25|6387.25|6371.23|6371.23|0
1586436000000|2020-04-09 12:40:00|6379.3|6379.3|6385.99|6385.99|6392.48|6392.48|6377.27|6377.27|0
1586436300000|2020-04-09 12:45:00|6386.49|6386.49|6376.92|6376.92|6389.47|6389.47|6376.92|6376.92|0
1586436600000|2020-04-09 12:50:00|6377.42|6377.42|6386.51|6386.51|6389.49|6389.49|6375.8|6375.8|0
1586436900000|2020-04-09 12:55:00|6386.78|6386.78|6384.83|6384.83|6395.27|6395.27|6381.57|6381.57|0
1586437200000|2020-04-09 13:00:00|6377.38|6377.38|6393.47|6393.47|6395.16|6395.16|6373.25|6373.25|0
1586437500000|2020-04-09 13:05:00|6397.94|6397.94|6400.84|6400.84|6408.29|6408.29|6397.94|6397.94|0
1586437800000|2020-04-09 13:10:00|6400.34|6400.34|6404.95|6404.95|6413.83|6413.83|6399.34|6399.34|0
1586438100000|2020-04-09 13:15:00|6401.97|6401.97|6398.25|6398.25|6401.97|6401.97|6390.79|6390.79|0
1586438400000|2020-04-09 13:20:00|6402.72|6402.72|6394.43|6394.43|6404.22|6404.22|6392.93|6392.93|0
1586438700000|2020-04-09 13:25:00|6392.94|6392.94|6390.08|6390.08|6397.41|6397.41|6385.25|6385.25|0
1586439000000|2020-04-09 13:30:00|6391.57|6391.57|6422.76|6422.76|6431.84|6431.84|6388.7|6388.7|0
1586439300000|2020-04-09 13:35:00|6425.74|6425.74|6421.93|6421.93|6434.69|6434.69|6408.84|6408.84|0
1586439600000|2020-04-09 13:40:00|6418.95|6418.95|6441.43|6441.43|6444.4|6444.4|6418.95|6418.95|0
1586439900000|2020-04-09 13:45:00|6441.85|6441.85|6446.19|6446.19|6455.04|6455.04|6441.85|6441.85|0
1586440200000|2020-04-09 13:50:00|6445.77|6445.77|6467.78|6467.78|6467.78|6467.78|6442.52|6442.52|0
1586440500000|2020-04-09 13:55:00|6466.29|6466.29|6479.6|6479.6|6482.36|6482.36|6460.32|6460.32|0
1586440800000|2020-04-09 14:00:00|6475.12|6475.12|6448.42|6448.42|6475.12|6475.12|6448.42|6448.42|0
1586441100000|2020-04-09 14:05:00|6446.93|6446.93|6432.01|6432.01|6455.88|6455.88|6423.01|6423.01|0
1586441400000|2020-04-09 14:10:00|6434.99|6434.99|6422.34|6422.34|6441.73|6441.73|6419.36|6419.36|0
1586441700000|2020-04-09 14:15:00|6423.14|6423.14|6425.57|6425.57|6429.61|6429.61|6412.69|6412.69|0
1586442000000|2020-04-09 14:20:00|6426.07|6426.07|6438.25|6438.25|6439.74|6439.74|6426.07|6426.07|0
1586442300000|2020-04-09 14:25:00|6439.74|6439.74|6466.44|6466.44|6466.44|6466.44|6439.74|6439.74|0
1586442600000|2020-04-09 14:30:00|6469.42|6469.42|6485.7|6485.7|6485.7|6485.7|6462.45|6462.45|0
1586442900000|2020-04-09 14:35:00|6482.72|6482.72|6501.21|6501.21|6502.7|6502.7|6482.02|6482.02|0
1586443200000|2020-04-09 14:40:00|6502.7|6502.7|6514.11|6514.11|6519.06|6519.06|6495.18|6495.18|0
1586443500000|2020-04-09 14:45:00|6514.96|6514.96|6507.48|6507.48|6519.14|6519.14|6507.48|6507.48|0
1586443800000|2020-04-09 14:50:00|6504.49|6504.49|6496.42|6496.42|6506.49|6506.49|6495.43|6495.43|0
1586444100000|2020-04-09 14:55:00|6496.69|6496.69|6516.27|6516.27|6516.77|6516.77|6495.09|6495.09|0
1586444400000|2020-04-09 15:00:00|6514.78|6514.78|6498.33|6498.33|6514.78|6514.78|6489.12|6489.12|0
1586444700000|2020-04-09 15:05:00|6498.83|6498.83|6476.76|6476.76|6499.25|6499.25|6476.76|6476.76|0
1586445000000|2020-04-09 15:10:00|6479.74|6479.74|6488.6|6488.6|6488.74|6488.74|6475.78|6475.78|0
1586445300000|2020-04-09 15:15:00|6487.11|6487.11|6472.87|6472.87|6487.11|6487.11|6461.36|6461.36|0
1586445600000|2020-04-09 15:20:00|6474.36|6474.36|6477.29|6477.29|6490.97|6490.97|6465.32|6465.32|0
1586445900000|2020-04-09 15:25:00|6478.79|6478.79|6499.33|6499.33|6502.31|6502.31|6472.63|6472.63|0
1586848500000|2020-04-14 07:15:00|6427.17|6427.17|6433.8|6433.8|6446.61|6446.61|6422.11|6422.11|0
1586848800000|2020-04-14 07:20:00|6432.3|6432.3|6403.1|6403.1|6441.74|6441.74|6403.1|6403.1|0
1586849100000|2020-04-14 07:25:00|6403.94|6403.94|6396.49|6396.49|6408.42|6408.42|6392.01|6392.01|0
1586849400000|2020-04-14 07:30:00|6393.09|6393.09|6428.54|6428.54|6438.68|6438.68|6390.07|6390.07|0
1586849700000|2020-04-14 07:35:00|6430.56|6430.56|6429.34|6429.34|6445.57|6445.57|6429.34|6429.34|0
1586850000000|2020-04-14 07:40:00|6428.81|6428.81|6411.45|6411.45|6434.68|6434.68|6411.45|6411.45|0
1586850300000|2020-04-14 07:45:00|6420.4|6420.4|6418.4|6418.4|6427.85|6427.85|6418.4|6418.4|0
1586850600000|2020-04-14 07:50:00|6410.94|6410.94|6417.84|6417.84|6426.58|6426.58|6410.94|6410.94|0
1586850900000|2020-04-14 07:55:00|6418.37|6418.37|6400.04|6400.04|6418.37|6418.37|6400.04|6400.04|0
1586851200000|2020-04-14 08:00:00|6401.91|6401.91|6389.5|6389.5|6401.91|6401.91|6389.5|6389.5|0
1586851500000|2020-04-14 08:05:00|6388.44|6388.44|6382.05|6382.05|6389.93|6389.93|6369.05|6369.05|0
1586851800000|2020-04-14 08:10:00|6383.54|6383.54|6374.48|6374.48|6386.52|6386.52|6370.01|6370.01|0
1586852100000|2020-04-14 08:15:00|6374.98|6374.98|6380.54|6380.54|6397.85|6397.85|6372.62|6372.62|0
1586852400000|2020-04-14 08:20:00|6379.05|6379.05|6390.89|6390.89|6390.89|6390.89|6377.06|6377.06|0
1586852700000|2020-04-14 08:25:00|6398.35|6398.35|6409.5|6409.5|6410.58|6410.58|6398.35|6398.35|0
1586853000000|2020-04-14 08:30:00|6406.52|6406.52|6401.05|6401.05|6415.47|6415.47|6399.55|6399.55|0
1586853300000|2020-04-14 08:35:00|6399.55|6399.55|6396|6396|6403.45|6403.45|6396|6396|0
1586853600000|2020-04-14 08:40:00|6398.98|6398.98|6403.94|6403.94|6405.94|6405.94|6398.98|6398.98|0
1586853900000|2020-04-14 08:45:00|6402.45|6402.45|6400.4|6400.4|6404.81|6404.81|6398.84|6398.84|0
1586854200000|2020-04-14 08:50:00|6397.42|6397.42|6369.15|6369.15|6401.89|6401.89|6369.15|6369.15|0
1586854500000|2020-04-14 08:55:00|6368.65|6368.65|6365.37|6365.37|6368.65|6368.65|6359.07|6359.07|0
1586854800000|2020-04-14 09:00:00|6369.85|6369.85|6369.02|6369.02|6372.83|6372.83|6355.58|6355.58|0
1586855100000|2020-04-14 09:05:00|6368.52|6368.52|6372.42|6372.42|6378.96|6378.96|6368.52|6368.52|0
1586855400000|2020-04-14 09:10:00|6373.42|6373.42|6372.51|6372.51|6380.88|6380.88|6371.93|6371.93|0
1586855700000|2020-04-14 09:15:00|6373.51|6373.51|6380.5|6380.5|6381|6381|6373.51|6373.51|0
1586856000000|2020-04-14 09:20:00|6377.52|6377.52|6380.15|6380.15|6383.07|6383.07|6375.6|6375.6|0
1586856300000|2020-04-14 09:25:00|6378.66|6378.66|6376.66|6376.66|6380.14|6380.14|6375.67|6375.67|0
1586856600000|2020-04-14 09:30:00|6377.16|6377.16|6383.28|6383.28|6383.28|6383.28|6377.16|6377.16|0
1586856900000|2020-04-14 09:35:00|6386.26|6386.26|6386.48|6386.48|6393.72|6393.72|6384.99|6384.99|0
1586857200000|2020-04-14 09:40:00|6384.99|6384.99|6374.78|6374.78|6384.99|6384.99|6373.78|6373.78|0
1586857500000|2020-04-14 09:45:00|6376.27|6376.27|6391.03|6391.03|6391.03|6391.03|6375.09|6375.09|0
1586857800000|2020-04-14 09:50:00|6391.45|6391.45|6393.57|6393.57|6398.76|6398.76|6391.45|6391.45|0
1586858100000|2020-04-14 09:55:00|6393.07|6393.07|6396.54|6396.54|6397.54|6397.54|6391.57|6391.57|0
1586858400000|2020-04-14 10:00:00|6396.97|6396.97|6396.24|6396.24|6400.72|6400.72|6392.5|6392.5|0
1586858700000|2020-04-14 10:05:00|6397.73|6397.73|6410.93|6410.93|6410.93|6410.93|6397.73|6397.73|0
1586859000000|2020-04-14 10:10:00|6412.42|6412.42|6399.37|6399.37|6417.37|6417.37|6399.37|6399.37|0
1586859300000|2020-04-14 10:15:00|6400.86|6400.86|6388.37|6388.37|6403.41|6403.41|6386.25|6386.25|0
1586859600000|2020-04-14 10:20:00|6385.39|6385.39|6383.38|6383.38|6391.35|6391.35|6381.4|6381.4|0
1586859900000|2020-04-14 10:25:00|6381.89|6381.89|6392.58|6392.58|6392.58|6392.58|6378.91|6378.91|0
1586860200000|2020-04-14 10:30:00|6393.08|6393.08|6402.25|6402.25|6402.25|6402.25|6390.38|6390.38|0
1586860500000|2020-04-14 10:35:00|6402.75|6402.75|6399.39|6399.39|6403.06|6403.06|6396.41|6396.41|0
1586860800000|2020-04-14 10:40:00|6403.87|6403.87|6384.82|6384.82|6403.87|6403.87|6384.82|6384.82|0
1586861100000|2020-04-14 10:45:00|6386.31|6386.31|6385.08|6385.08|6387.16|6387.16|6383.33|6383.33|0
1586861400000|2020-04-14 10:50:00|6383.59|6383.59|6384.39|6384.39|6387.08|6387.08|6382.84|6382.84|0
1586861700000|2020-04-14 10:55:00|6385.88|6385.88|6378.76|6378.76|6385.88|6385.88|6364.15|6364.15|0
1586862000000|2020-04-14 11:00:00|6377.06|6377.06|6383.48|6383.48|6384.75|6384.75|6365.36|6365.36|0
1586862300000|2020-04-14 11:05:00|6384.97|6384.97|6393.86|6393.86|6403.6|6403.6|6380.99|6380.99|0
1586862600000|2020-04-14 11:10:00|6395.35|6395.35|6396.52|6396.52|6408.28|6408.28|6393.04|6393.04|0
1586862900000|2020-04-14 11:15:00|6396.02|6396.02|6376.84|6376.84|6396.02|6396.02|6376.84|6376.84|0
1586863200000|2020-04-14 11:20:00|6373.86|6373.86|6381.73|6381.73|6384.72|6384.72|6373.86|6373.86|0
1586863500000|2020-04-14 11:25:00|6380.24|6380.24|6382.89|6382.89|6388.94|6388.94|6379.74|6379.74|0
1586863800000|2020-04-14 11:30:00|6378.42|6378.42|6376.04|6376.04|6378.42|6378.42|6368.51|6368.51|0
1586864100000|2020-04-14 11:35:00|6374.55|6374.55|6376.28|6376.28|6380.78|6380.78|6374.28|6374.28|0
1586864400000|2020-04-14 11:40:00|6376.78|6376.78|6378.32|6378.32|6378.32|6378.32|6371.4|6371.4|0
1586864700000|2020-04-14 11:45:00|6381.3|6381.3|6392.8|6392.8|6392.8|6392.8|6376.67|6376.67|0
1586865000000|2020-04-14 11:50:00|6395.78|6395.78|6420.42|6420.42|6428.08|6428.08|6395|6395|0
1586865300000|2020-04-14 11:55:00|6418.92|6418.92|6412.04|6412.04|6422.48|6422.48|6412.04|6412.04|0
1586865600000|2020-04-14 12:00:00|6422.48|6422.48|6418.22|6418.22|6422.48|6422.48|6407.57|6407.57|0
1586865900000|2020-04-14 12:05:00|6415.23|6415.23|6404.37|6404.37|6417.15|6417.15|6402.88|6402.88|0
1586866200000|2020-04-14 12:10:00|6399.89|6399.89|6400.47|6400.47|6400.47|6400.47|6386|6386|0
1586866500000|2020-04-14 12:15:00|6400.97|6400.97|6425.41|6425.41|6436.24|6436.24|6400.97|6400.97|0
1586866800000|2020-04-14 12:20:00|6423.92|6423.92|6411.14|6411.14|6423.92|6423.92|6409.43|6409.43|0
1586867100000|2020-04-14 12:25:00|6400.7|6400.7|6402.24|6402.24|6405.01|6405.01|6396.06|6396.06|0
1586867400000|2020-04-14 12:30:00|6401.74|6401.74|6401.24|6401.24|6401.74|6401.74|6396.26|6396.26|0
1586867700000|2020-04-14 12:35:00|6402.73|6402.73|6389.96|6389.96|6404.22|6404.22|6389.96|6389.96|0
1586868000000|2020-04-14 12:40:00|6388.47|6388.47|6402.72|6402.72|6402.72|6402.72|6385.91|6385.91|0
1586868300000|2020-04-14 12:45:00|6401.87|6401.87|6408.07|6408.07|6408.07|6408.07|6398.89|6398.89|0
1586868600000|2020-04-14 12:50:00|6406.58|6406.58|6397.59|6397.59|6406.58|6406.58|6394.61|6394.61|0
1586868900000|2020-04-14 12:55:00|6399.08|6399.08|6385.1|6385.1|6399.08|6399.08|6385.1|6385.1|0
1586869200000|2020-04-14 13:00:00|6382.12|6382.12|6385.89|6385.89|6390.63|6390.63|6380.13|6380.13|0
1586869500000|2020-04-14 13:05:00|6386.39|6386.39|6396.12|6396.12|6396.12|6396.12|6386.39|6386.39|0
1586869800000|2020-04-14 13:10:00|6395.62|6395.62|6409.51|6409.51|6410.46|6410.46|6395.62|6395.62|0
1586870100000|2020-04-14 13:15:00|6408.01|6408.01|6403.86|6403.86|6408.01|6408.01|6401.77|6401.77|0
1586870400000|2020-04-14 13:20:00|6400.88|6400.88|6386.54|6386.54|6402.17|6402.17|6383.55|6383.55|0
1586870700000|2020-04-14 13:25:00|6387.07|6387.07|6381.79|6381.79|6390.05|6390.05|6376.58|6376.58|0
1586871000000|2020-04-14 13:30:00|6378.8|6378.8|6390.25|6390.25|6398.42|6398.42|6375.55|6375.55|0
1586871300000|2020-04-14 13:35:00|6391.74|6391.74|6419|6419|6420.49|6420.49|6391.74|6391.74|0
1586871600000|2020-04-14 13:40:00|6417.51|6417.51|6415.68|6415.68|6418.35|6418.35|6402.53|6402.53|0
1586871900000|2020-04-14 13:45:00|6417.17|6417.17|6439.91|6439.91|6443.16|6443.16|6413.2|6413.2|0
1586872200000|2020-04-14 13:50:00|6438.42|6438.42|6447.91|6447.91|6455.15|6455.15|6438.05|6438.05|0
1586872500000|2020-04-14 13:55:00|6446.42|6446.42|6427.31|6427.31|6447.65|6447.65|6427.31|6427.31|0
1586872800000|2020-04-14 14:00:00|6430.29|6430.29|6432.32|6432.32|6440.62|6440.62|6423.83|6423.83|0
1586873100000|2020-04-14 14:05:00|6427.85|6427.85|6437.28|6437.28|6442.02|6442.02|6423.86|6423.86|0
1586873400000|2020-04-14 14:10:00|6440.26|6440.26|6453.94|6453.94|6461.29|6461.29|6440.26|6440.26|0
1586873700000|2020-04-14 14:15:00|6456.92|6456.92|6459.14|6459.14|6464.41|6464.41|6452.22|6452.22|0
1586874000000|2020-04-14 14:20:00|6458.87|6458.87|6462.67|6462.67|6468.3|6468.3|6452.64|6452.64|0
1586874300000|2020-04-14 14:25:00|6464.16|6464.16|6460.8|6460.8|6465.66|6465.66|6453.98|6453.98|0
1586874600000|2020-04-14 14:30:00|6459.31|6459.31|6466.09|6466.09|6471.74|6471.74|6459.31|6459.31|0
1586874900000|2020-04-14 14:35:00|6464.6|6464.6|6466.2|6466.2|6472.62|6472.62|6463.21|6463.21|0
1586875200000|2020-04-14 14:40:00|6465.77|6465.77|6468.33|6468.33|6469.82|6469.82|6457.89|6457.89|0
1586875500000|2020-04-14 14:45:00|6466.84|6466.84|6463.51|6463.51|6471.09|6471.09|6449.05|6449.05|0
1586875800000|2020-04-14 14:50:00|6462.02|6462.02|6450.67|6450.67|6466.11|6466.11|6450.67|6450.67|0
1586876100000|2020-04-14 14:55:00|6449.18|6449.18|6449.44|6449.44|6457.64|6457.64|6443.89|6443.89|0
1586876400000|2020-04-14 15:00:00|6446.45|6446.45|6447.85|6447.85|6465.12|6465.12|6438.91|6438.91|0
1586876700000|2020-04-14 15:05:00|6447|6447|6446.74|6446.74|6451.71|6451.71|6430.75|6430.75|0
1586877000000|2020-04-14 15:10:00|6446.31|6446.31|6437.6|6437.6|6447.88|6447.88|6434.26|6434.26|0
1586877300000|2020-04-14 15:15:00|6440.58|6440.58|6414.86|6414.86|6441.08|6441.08|6414.86|6414.86|0
1586877600000|2020-04-14 15:20:00|6414.33|6414.33|6429.07|6429.07|6431.55|6431.55|6412.84|6412.84|0
1586877900000|2020-04-14 15:25:00|6429.33|6429.33|6419.45|6419.45|6435|6435|6415.93|6415.93|0
1586934900000|2020-04-15 07:15:00|6348.36|6348.36|6340.7|6340.7|6348.36|6348.36|6331.96|6331.96|0
1586935200000|2020-04-15 07:20:00|6343.68|6343.68|6294.83|6294.83|6343.68|6343.68|6294.83|6294.83|0
1586935500000|2020-04-15 07:25:00|6297.81|6297.81|6313.38|6313.38|6313.39|6313.39|6297.81|6297.81|0
1586935800000|2020-04-15 07:30:00|6312.53|6312.53|6305.62|6305.62|6321.8|6321.8|6297.03|6297.03|0
1586936100000|2020-04-15 07:35:00|6304.77|6304.77|6276.22|6276.22|6304.77|6304.77|6276.22|6276.22|0
1586936400000|2020-04-15 07:40:00|6277.71|6277.71|6262.97|6262.97|6281.1|6281.1|6262.97|6262.97|0
1586936700000|2020-04-15 07:45:00|6264.46|6264.46|6243.16|6243.16|6264.46|6264.46|6241.66|6241.66|0
1586937000000|2020-04-15 07:50:00|6244|6244|6233.56|6233.56|6251.14|6251.14|6224.03|6224.03|0
1586937300000|2020-04-15 07:55:00|6232.07|6232.07|6214.17|6214.17|6238.04|6238.04|6211.61|6211.61|0
1586937600000|2020-04-15 08:00:00|6213.75|6213.75|6228.46|6228.46|6241.61|6241.61|6213.75|6213.75|0
1586937900000|2020-04-15 08:05:00|6229.96|6229.96|6235.02|6235.02|6247.04|6247.04|6229.96|6229.96|0
1586938200000|2020-04-15 08:10:00|6233.53|6233.53|6225.86|6225.86|6236.24|6236.24|6221.95|6221.95|0
1586938500000|2020-04-15 08:15:00|6226.92|6226.92|6228.63|6228.63|6230.96|6230.96|6221.44|6221.44|0
1586938800000|2020-04-15 08:20:00|6231.61|6231.61|6250.12|6250.12|6254.8|6254.8|6231.35|6231.35|0
1586939100000|2020-04-15 08:25:00|6249.62|6249.62|6254.41|6254.41|6258.89|6258.89|6249.08|6249.08|0
1586939400000|2020-04-15 08:30:00|6252.92|6252.92|6258.19|6258.19|6258.19|6258.19|6240.17|6240.17|0
1586939700000|2020-04-15 08:35:00|6255.2|6255.2|6235.17|6235.17|6259.68|6259.68|6233.9|6233.9|0
1586940000000|2020-04-15 08:40:00|6233.68|6233.68|6250.08|6250.08|6250.08|6250.08|6233.68|6233.68|0
1586940300000|2020-04-15 08:45:00|6245.61|6245.61|6239.13|6239.13|6252.42|6252.42|6239.13|6239.13|0
1586940600000|2020-04-15 08:50:00|6237.63|6237.63|6237.3|6237.3|6239|6239|6230.07|6230.07|0
1586940900000|2020-04-15 08:55:00|6229.84|6229.84|6225.2|6225.2|6234.65|6234.65|6225.2|6225.2|0
1586941200000|2020-04-15 09:00:00|6228.18|6228.18|6210.94|6210.94|6232.94|6232.94|6210.94|6210.94|0
1586941500000|2020-04-15 09:05:00|6209.45|6209.45|6202.05|6202.05|6210.94|6210.94|6198.22|6198.22|0
1586941800000|2020-04-15 09:10:00|6196.09|6196.09|6199.66|6199.66|6203.18|6203.18|6196.09|6196.09|0
1586942100000|2020-04-15 09:15:00|6198.39|6198.39|6199.28|6199.28|6211.15|6211.15|6198.39|6198.39|0
1586942400000|2020-04-15 09:20:00|6199.71|6199.71|6209.17|6209.17|6212.57|6212.57|6199.71|6199.71|0
1586942700000|2020-04-15 09:25:00|6206.18|6206.18|6193.29|6193.29|6206.56|6206.56|6192.29|6192.29|0
1586943000000|2020-04-15 09:30:00|6194.78|6194.78|6205.59|6205.59|6210.57|6210.57|6194.78|6194.78|0
1586943300000|2020-04-15 09:35:00|6205.17|6205.17|6211.31|6211.31|6211.81|6211.81|6200.27|6200.27|0
1586943600000|2020-04-15 09:40:00|6210.51|6210.51|6208.12|6208.12|6213.87|6213.87|6203.05|6203.05|0
1586943900000|2020-04-15 09:45:00|6206.63|6206.63|6210.68|6210.68|6210.68|6210.68|6203.09|6203.09|0
1586944200000|2020-04-15 09:50:00|6209.18|6209.18|6198.24|6198.24|6212.17|6212.17|6194.72|6194.72|0
1586944500000|2020-04-15 09:55:00|6199.73|6199.73|6191.86|6191.86|6199.73|6199.73|6187.88|6187.88|0
1586944800000|2020-04-15 10:00:00|6191.6|6191.6|6198.08|6198.08|6198.08|6198.08|6186.69|6186.69|0
1586945100000|2020-04-15 10:05:00|6196.59|6196.59|6175.14|6175.14|6199.57|6199.57|6175.14|6175.14|0
1586945400000|2020-04-15 10:10:00|6176.48|6176.48|6194.36|6194.36|6194.36|6194.36|6172.96|6172.96|0
1586945700000|2020-04-15 10:15:00|6191.38|6191.38|6191.7|6191.7|6198.83|6198.83|6188.35|6188.35|0
1586946000000|2020-04-15 10:20:00|6190.21|6190.21|6192.93|6192.93|6192.93|6192.93|6181.26|6181.26|0
1586946300000|2020-04-15 10:25:00|6191.44|6191.44|6200.46|6200.46|6200.46|6200.46|6191.01|6191.01|0
1586946600000|2020-04-15 10:30:00|6203.44|6203.44|6197.98|6197.98|6205.44|6205.44|6194.99|6194.99|0
1586946900000|2020-04-15 10:35:00|6194.99|6194.99|6186.38|6186.38|6197.99|6197.99|6186.38|6186.38|0
1586947200000|2020-04-15 10:40:00|6185.88|6185.88|6163.44|6163.44|6186.38|6186.38|6162.37|6162.37|0
1586947500000|2020-04-15 10:45:00|6162.94|6162.94|6157.97|6157.97|6163.93|6163.93|6153.49|6153.49|0
1586947800000|2020-04-15 10:50:00|6153.49|6153.49|6136.56|6136.56|6153.49|6153.49|6136.56|6136.56|0
1586948100000|2020-04-15 10:55:00|6137.06|6137.06|6160.23|6160.23|6166.2|6166.2|6137.06|6137.06|0
1586948400000|2020-04-15 11:00:00|6152.77|6152.77|6179.11|6179.11|6179.11|6179.11|6152.77|6152.77|0
1586948700000|2020-04-15 11:05:00|6180.6|6180.6|6179.21|6179.21|6190.43|6190.43|6179.11|6179.11|0
1586949000000|2020-04-15 11:10:00|6177.72|6177.72|6182.63|6182.63|6189.65|6189.65|6177.72|6177.72|0
1586949300000|2020-04-15 11:15:00|6185.61|6185.61|6196.48|6196.48|6196.48|6196.48|6185.61|6185.61|0
1586949600000|2020-04-15 11:20:00|6199.46|6199.46|6194.72|6194.72|6199.46|6199.46|6194.72|6194.72|0
1586949900000|2020-04-15 11:25:00|6193.65|6193.65|6208.62|6208.62|6208.62|6208.62|6188.91|6188.91|0
1586950200000|2020-04-15 11:30:00|6211.6|6211.6|6218.07|6218.07|6218.07|6218.07|6210.41|6210.41|0
1586950500000|2020-04-15 11:35:00|6221.05|6221.05|6216.85|6216.85|6222.54|6222.54|6213.36|6213.36|0
1586950800000|2020-04-15 11:40:00|6215.57|6215.57|6212.55|6212.55|6215.57|6215.57|6205.12|6205.12|0
1586951100000|2020-04-15 11:45:00|6215.53|6215.53|6201.15|6201.15|6217.02|6217.02|6201.15|6201.15|0
1586951400000|2020-04-15 11:50:00|6198.17|6198.17|6185.66|6185.66|6198.17|6198.17|6179.34|6179.34|0
1586951700000|2020-04-15 11:55:00|6178.21|6178.21|6178.44|6178.44|6182.91|6182.91|6176.95|6176.95|0
1586952000000|2020-04-15 12:00:00|6177.44|6177.44|6186.74|6186.74|6189.72|6189.72|6174.46|6174.46|0
1586952300000|2020-04-15 12:05:00|6188.01|6188.01|6186.48|6186.48|6194.36|6194.36|6184.99|6184.99|0
1586952600000|2020-04-15 12:10:00|6186.98|6186.98|6181.73|6181.73|6192.72|6192.72|6181.73|6181.73|0
1586952900000|2020-04-15 12:15:00|6183.22|6183.22|6185.68|6185.68|6187.7|6187.7|6183.22|6183.22|0
1586953200000|2020-04-15 12:20:00|6187.17|6187.17|6176.03|6176.03|6189.62|6189.62|6174.54|6174.54|0
1586953500000|2020-04-15 12:25:00|6177.52|6177.52|6200.1|6200.1|6204.86|6204.86|6177.52|6177.52|0
1586953800000|2020-04-15 12:30:00|6198.61|6198.61|6190.93|6190.93|6201.64|6201.64|6186.46|6186.46|0
1586954100000|2020-04-15 12:35:00|6196.43|6196.43|6192.4|6192.4|6198.45|6198.45|6182.93|6182.93|0
1586954400000|2020-04-15 12:40:00|6193.47|6193.47|6190.57|6190.57|6199.71|6199.71|6183.31|6183.31|0
1586954700000|2020-04-15 12:45:00|6189.08|6189.08|6183.57|6183.57|6189.08|6189.08|6181.57|6181.57|0
1586955000000|2020-04-15 12:50:00|6179.1|6179.1|6156.11|6156.11|6179.1|6179.1|6154.62|6154.62|0
1586955300000|2020-04-15 12:55:00|6154.61|6154.61|6147.93|6147.93|6154.61|6154.61|6145.43|6145.43|0
1586955600000|2020-04-15 13:00:00|6147.67|6147.67|6142.72|6142.72|6147.67|6147.67|6132.74|6132.74|0
1586955900000|2020-04-15 13:05:00|6141.23|6141.23|6141.93|6141.93|6143.15|6143.15|6135.75|6135.75|0
1586956200000|2020-04-15 13:10:00|6142.73|6142.73|6129.07|6129.07|6144.73|6144.73|6124.66|6124.66|0
1586956500000|2020-04-15 13:15:00|6126.09|6126.09|6139.51|6139.51|6139.51|6139.51|6126.09|6126.09|0
1586956800000|2020-04-15 13:20:00|6140.78|6140.78|6148.35|6148.35|6161.28|6161.28|6140.78|6140.78|0
1586957100000|2020-04-15 13:25:00|6148.89|6148.89|6159.31|6159.31|6163.51|6163.51|6145.9|6145.9|0
1586957400000|2020-04-15 13:30:00|6157.82|6157.82|6150.29|6150.29|6162.37|6162.37|6137.47|6137.47|0
1586957700000|2020-04-15 13:35:00|6144.33|6144.33|6160.91|6160.91|6160.91|6160.91|6141.35|6141.35|0
1586958000000|2020-04-15 13:40:00|6162.41|6162.41|6142.86|6142.86|6162.41|6162.41|6129.86|6129.86|0
1586958300000|2020-04-15 13:45:00|6142.36|6142.36|6159.06|6159.06|6159.06|6159.06|6140.87|6140.87|0
1586958600000|2020-04-15 13:50:00|6156.08|6156.08|6174.05|6174.05|6183.5|6183.5|6153.1|6153.1|0
1586958900000|2020-04-15 13:55:00|6171.07|6171.07|6193.3|6193.3|6196.28|6196.28|6170.22|6170.22|0
1586959200000|2020-04-15 14:00:00|6188.82|6188.82|6182.46|6182.46|6194.3|6194.3|6177.34|6177.34|0
1586959500000|2020-04-15 14:05:00|6179.48|6179.48|6178.13|6178.13|6187.23|6187.23|6174.35|6174.35|0
1586959800000|2020-04-15 14:10:00|6175.15|6175.15|6172.86|6172.86|6187.36|6187.36|6171.86|6171.86|0
1586960100000|2020-04-15 14:15:00|6172.33|6172.33|6146.87|6146.87|6174.89|6174.89|6146.87|6146.87|0
1586960400000|2020-04-15 14:20:00|6146.37|6146.37|6175.34|6175.34|6175.34|6175.34|6146.37|6146.37|0
1586960700000|2020-04-15 14:25:00|6176.83|6176.83|6191.12|6191.12|6193.37|6193.37|6167.62|6167.62|0
1586961000000|2020-04-15 14:30:00|6194.11|6194.11|6204.54|6204.54|6213.49|6213.49|6191.12|6191.12|0
1586961300000|2020-04-15 14:35:00|6204.27|6204.27|6200.52|6200.52|6209.51|6209.51|6195.05|6195.05|0
1586961600000|2020-04-15 14:40:00|6202.01|6202.01|6206.33|6206.33|6207.97|6207.97|6192.57|6192.57|0
1586961900000|2020-04-15 14:45:00|6210.81|6210.81|6226.96|6226.96|6232.5|6232.5|6208.64|6208.64|0
1586962200000|2020-04-15 14:50:00|6222.49|6222.49|6217.92|6217.92|6223.37|6223.37|6211.95|6211.95|0
1586962500000|2020-04-15 14:55:00|6222.39|6222.39|6220.9|6220.9|6230.27|6230.27|6214.93|6214.93|0
1586962800000|2020-04-15 15:00:00|6214.93|6214.93|6221.16|6221.16|6225.63|6225.63|6207.24|6207.24|0
1586963100000|2020-04-15 15:05:00|6224.14|6224.14|6228.01|6228.01|6234.9|6234.9|6216.95|6216.95|0
1586963400000|2020-04-15 15:10:00|6227.59|6227.59|6228.43|6228.43|6233.56|6233.56|6224.18|6224.18|0
1586963700000|2020-04-15 15:15:00|6226.94|6226.94|6237.75|6237.75|6237.75|6237.75|6220.89|6220.89|0
1586964000000|2020-04-15 15:20:00|6237.25|6237.25|6213.06|6213.06|6240.24|6240.24|6211.57|6211.57|0
1586964300000|2020-04-15 15:25:00|6214.55|6214.55|6236.53|6236.53|6236.53|6236.53|6207.1|6207.1|0
1587021300000|2020-04-16 07:15:00|6256.04|6256.04|6236.38|6236.38|6256.04|6256.04|6229.8|6229.8|0
1587021600000|2020-04-16 07:20:00|6233.39|6233.39|6246|6246|6246|6246|6230.41|6230.41|0
1587021900000|2020-04-16 07:25:00|6246.85|6246.85|6239.15|6239.15|6246.85|6246.85|6232.97|6232.97|0
1587022200000|2020-04-16 07:30:00|6242.13|6242.13|6250.55|6250.55|6255.39|6255.39|6242.13|6242.13|0
1587022500000|2020-04-16 07:35:00|6249.05|6249.05|6253.71|6253.71|6256.51|6256.51|6243.27|6243.27|0
1587022800000|2020-04-16 07:40:00|6258.18|6258.18|6251.85|6251.85|6264.42|6264.42|6248.92|6248.92|0
1587023100000|2020-04-16 07:45:00|6254.84|6254.84|6261.13|6261.13|6264.01|6264.01|6247.87|6247.87|0
1587023400000|2020-04-16 07:50:00|6262.63|6262.63|6244.86|6244.86|6264.94|6264.94|6244.86|6244.86|0
1587023700000|2020-04-16 07:55:00|6245.39|6245.39|6254.56|6254.56|6254.99|6254.99|6242.67|6242.67|0
1587024000000|2020-04-16 08:00:00|6253.07|6253.07|6247.16|6247.16|6253.07|6253.07|6243.91|6243.91|0
1587024300000|2020-04-16 08:05:00|6248.65|6248.65|6238.68|6238.68|6248.65|6248.65|6236.92|6236.92|0
1587024600000|2020-04-16 08:10:00|6240.17|6240.17|6244.3|6244.3|6245.15|6245.15|6240.17|6240.17|0
1587024900000|2020-04-16 08:15:00|6243.56|6243.56|6234.87|6234.87|6243.56|6243.56|6234.87|6234.87|0
1587025200000|2020-04-16 08:20:00|6233.59|6233.59|6219.45|6219.45|6234.75|6234.75|6218.81|6218.81|0
1587025500000|2020-04-16 08:25:00|6220.94|6220.94|6204.43|6204.43|6220.94|6220.94|6204.43|6204.43|0
1587025800000|2020-04-16 08:30:00|6203.89|6203.89|6213.96|6213.96|6213.96|6213.96|6203.89|6203.89|0
1587026100000|2020-04-16 08:35:00|6213.46|6213.46|6204.49|6204.49|6222.74|6222.74|6203|6203|0
1587026400000|2020-04-16 08:40:00|6203|6203|6212.34|6212.34|6213.83|6213.83|6201.08|6201.08|0
1587026700000|2020-04-16 08:45:00|6212.76|6212.76|6230.55|6230.55|6230.55|6230.55|6211.54|6211.54|0
1587027000000|2020-04-16 08:50:00|6235.02|6235.02|6227.68|6227.68|6243.29|6243.29|6227.15|6227.15|0
1587027300000|2020-04-16 08:55:00|6227.15|6227.15|6236.22|6236.22|6239.74|6239.74|6226.62|6226.62|0
1587027600000|2020-04-16 09:00:00|6234.73|6234.73|6220.9|6220.9|6234.73|6234.73|6218.98|6218.98|0
1587027900000|2020-04-16 09:05:00|6221.17|6221.17|6238.49|6238.49|6242.69|6242.69|6221.17|6221.17|0
1587028200000|2020-04-16 09:10:00|6239.98|6239.98|6247.16|6247.16|6253.12|6253.12|6239.71|6239.71|0
1587028500000|2020-04-16 09:15:00|6248.65|6248.65|6244.82|6244.82|6253.12|6253.12|6242.18|6242.18|0
1587028800000|2020-04-16 09:20:00|6244.55|6244.55|6253.16|6253.16|6255.15|6255.15|6244.55|6244.55|0
1587029100000|2020-04-16 09:25:00|6251.67|6251.67|6243.08|6243.08|6251.8|6251.8|6243.08|6243.08|0
1587029400000|2020-04-16 09:30:00|6244.57|6244.57|6247.56|6247.56|6249.05|6249.05|6240.79|6240.79|0
1587029700000|2020-04-16 09:35:00|6247.06|6247.06|6252.65|6252.65|6258|6258|6247.06|6247.06|0
1587030000000|2020-04-16 09:40:00|6255.63|6255.63|6272.04|6272.04|6273.52|6273.52|6255.2|6255.2|0
1587030300000|2020-04-16 09:45:00|6270.55|6270.55|6268.02|6268.02|6272.45|6272.45|6264.5|6264.5|0
1587030600000|2020-04-16 09:50:00|6269.51|6269.51|6258.8|6258.8|6269.51|6269.51|6258.8|6258.8|0
1587030900000|2020-04-16 09:55:00|6257.31|6257.31|6266.62|6266.62|6266.62|6266.62|6257.31|6257.31|0
1587031200000|2020-04-16 10:00:00|6266.2|6266.2|6268.37|6268.37|6271.67|6271.67|6265.71|6265.71|0
1587031500000|2020-04-16 10:05:00|6266.88|6266.88|6272.35|6272.35|6272.35|6272.35|6266.38|6266.38|0
1587031800000|2020-04-16 10:10:00|6273.84|6273.84|6291.21|6291.21|6292.21|6292.21|6273.84|6273.84|0
1587032100000|2020-04-16 10:15:00|6290.95|6290.95|6295.05|6295.05|6295.05|6295.05|6280.94|6280.94|0
1587032400000|2020-04-16 10:20:00|6295.55|6295.55|6296.36|6296.36|6304.05|6304.05|6293.38|6293.38|0
1587032700000|2020-04-16 10:25:00|6297.85|6297.85|6310.74|6310.74|6315.98|6315.98|6297.55|6297.55|0
1587033000000|2020-04-16 10:30:00|6312.23|6312.23|6304.51|6304.51|6312.23|6312.23|6304.51|6304.51|0
1587033300000|2020-04-16 10:35:00|6301.53|6301.53|6300.49|6300.49|6306.32|6306.32|6298.85|6298.85|0
1587033600000|2020-04-16 10:40:00|6300.99|6300.99|6313.24|6313.24|6314.73|6314.73|6300.49|6300.49|0
1587033900000|2020-04-16 10:45:00|6312.81|6312.81|6304.83|6304.83|6315.34|6315.34|6304.83|6304.83|0
1587034200000|2020-04-16 10:50:00|6305.09|6305.09|6308.77|6308.77|6308.77|6308.77|6299.23|6299.23|0
1587034500000|2020-04-16 10:55:00|6310.26|6310.26|6332.37|6332.37|6332.37|6332.37|6309.73|6309.73|0
1587034800000|2020-04-16 11:00:00|6331.87|6331.87|6307.91|6307.91|6337.83|6337.83|6307.91|6307.91|0
1587035100000|2020-04-16 11:05:00|6309.4|6309.4|6307.28|6307.28|6315.36|6315.36|6307.28|6307.28|0
1587035400000|2020-04-16 11:10:00|6310.26|6310.26|6324.39|6324.39|6324.39|6324.39|6305.77|6305.77|0
1587035700000|2020-04-16 11:15:00|6321.41|6321.41|6322.66|6322.66|6325.88|6325.88|6320.91|6320.91|0
1587036000000|2020-04-16 11:20:00|6322.16|6322.16|6335.4|6335.4|6335.4|6335.4|6320.67|6320.67|0
1587036300000|2020-04-16 11:25:00|6338.39|6338.39|6343.76|6343.76|6343.76|6343.76|6331.2|6331.2|0
1587036600000|2020-04-16 11:30:00|6342.27|6342.27|6332.17|6332.17|6343.76|6343.76|6322.72|6322.72|0
1587036900000|2020-04-16 11:35:00|6333.66|6333.66|6335.95|6335.95|6341.46|6341.46|6333.66|6333.66|0
1587037200000|2020-04-16 11:40:00|6337.44|6337.44|6342.37|6342.37|6352.56|6352.56|6337.38|6337.38|0
1587037500000|2020-04-16 11:45:00|6345.36|6345.36|6345.56|6345.56|6348.55|6348.55|6344.92|6344.92|0
1587037800000|2020-04-16 11:50:00|6347.05|6347.05|6355.48|6355.48|6362.43|6362.43|6344.07|6344.07|0
1587038100000|2020-04-16 11:55:00|6353.99|6353.99|6352.29|6352.29|6355.48|6355.48|6344.84|6344.84|0
1587038400000|2020-04-16 12:00:00|6344.84|6344.84|6353.74|6353.74|6361.56|6361.56|6342.85|6342.85|0
1587038700000|2020-04-16 12:05:00|6352.68|6352.68|6350.98|6350.98|6356.94|6356.94|6345.01|6345.01|0
1587039000000|2020-04-16 12:10:00|6349.49|6349.49|6347.64|6347.64|6349.49|6349.49|6341.22|6341.22|0
1587039300000|2020-04-16 12:15:00|6347.37|6347.37|6342.65|6342.65|6347.37|6347.37|6338.18|6338.18|0
1587039600000|2020-04-16 12:20:00|6342.23|6342.23|6338.61|6338.61|6348.66|6348.66|6335.24|6335.24|0
1587039900000|2020-04-16 12:25:00|6341.59|6341.59|6360.31|6360.31|6360.31|6360.31|6337.12|6337.12|0
1587040200000|2020-04-16 12:30:00|6364.29|6364.29|6375.8|6375.8|6386.25|6386.25|6358.72|6358.72|0
1587040500000|2020-04-16 12:35:00|6375.27|6375.27|6370.6|6370.6|6380.9|6380.9|6370.6|6370.6|0
1587040800000|2020-04-16 12:40:00|6372.09|6372.09|6384.08|6384.08|6385.02|6385.02|6372.09|6372.09|0
1587041100000|2020-04-16 12:45:00|6381.1|6381.1|6375.97|6375.97|6385.84|6385.84|6375.97|6375.97|0
1587041400000|2020-04-16 12:50:00|6374.48|6374.48|6378.77|6378.77|6381.48|6381.48|6371.49|6371.49|0
1587041700000|2020-04-16 12:55:00|6384.74|6384.74|6370.33|6370.33|6386.73|6386.73|6370.33|6370.33|0
1587042000000|2020-04-16 13:00:00|6368.2|6368.2|6375.53|6375.53|6376.03|6376.03|6365.03|6365.03|0
1587042300000|2020-04-16 13:05:00|6374.04|6374.04|6377.52|6377.52|6377.94|6377.94|6365.31|6365.31|0
1587042600000|2020-04-16 13:10:00|6377.09|6377.09|6384.23|6384.23|6384.23|6384.23|6369.47|6369.47|0
1587042900000|2020-04-16 13:15:00|6381.25|6381.25|6373.25|6373.25|6388.25|6388.25|6373.25|6373.25|0
1587043200000|2020-04-16 13:20:00|6371.75|6371.75|6394.02|6394.02|6394.02|6394.02|6371.75|6371.75|0
1587043500000|2020-04-16 13:25:00|6391.04|6391.04|6394.71|6394.71|6396.2|6396.2|6377.62|6377.62|0
1587043800000|2020-04-16 13:30:00|6393.22|6393.22|6378.34|6378.34|6393.22|6393.22|6367.6|6367.6|0
1587044100000|2020-04-16 13:35:00|6378.84|6378.84|6350.27|6350.27|6379.34|6379.34|6348.72|6348.72|0
1587044400000|2020-04-16 13:40:00|6348.78|6348.78|6340.77|6340.77|6352.68|6352.68|6336.3|6336.3|0
1587044700000|2020-04-16 13:45:00|6343.75|6343.75|6340.37|6340.37|6350.5|6350.5|6336.62|6336.62|0
1587045000000|2020-04-16 13:50:00|6341.86|6341.86|6328.37|6328.37|6343.85|6343.85|6324.39|6324.39|0
1587045300000|2020-04-16 13:55:00|6329.86|6329.86|6322.24|6322.24|6332.75|6332.75|6316.65|6316.65|0
1587045600000|2020-04-16 14:00:00|6323.73|6323.73|6323.05|6323.05|6342.71|6342.71|6323.05|6323.05|0
1587045900000|2020-04-16 14:05:00|6324.54|6324.54|6324.22|6324.22|6331.03|6331.03|6318.37|6318.37|0
1587046200000|2020-04-16 14:10:00|6322.73|6322.73|6335.74|6335.74|6335.74|6335.74|6316.07|6316.07|0
1587046500000|2020-04-16 14:15:00|6334.25|6334.25|6352.05|6352.05|6357.05|6357.05|6331.76|6331.76|0
1587046800000|2020-04-16 14:20:00|6350.56|6350.56|6351.36|6351.36|6354.19|6354.19|6333.58|6333.58|0
1587047100000|2020-04-16 14:25:00|6349.87|6349.87|6340.8|6340.8|6351.36|6351.36|6340.8|6340.8|0
1587047400000|2020-04-16 14:30:00|6339.31|6339.31|6342.53|6342.53|6349.34|6349.34|6334.79|6334.79|0
1587047700000|2020-04-16 14:35:00|6339.54|6339.54|6331.3|6331.3|6347.42|6347.42|6330.59|6330.59|0
1587048000000|2020-04-16 14:40:00|6332.79|6332.79|6339.49|6339.49|6349.01|6349.01|6326.82|6326.82|0
1587048300000|2020-04-16 14:45:00|6338|6338|6348.3|6348.3|6349.79|6349.79|6335.74|6335.74|0
1587048600000|2020-04-16 14:50:00|6348.83|6348.83|6356.79|6356.79|6356.79|6356.79|6344.35|6344.35|0
1587048900000|2020-04-16 14:55:00|6358.28|6358.28|6365.86|6365.86|6369.27|6369.27|6352.84|6352.84|0
1587049200000|2020-04-16 15:00:00|6367.35|6367.35|6374.64|6374.64|6376.13|6376.13|6364.52|6364.52|0
1587049500000|2020-04-16 15:05:00|6373.15|6373.15|6367.54|6367.54|6380.6|6380.6|6367.54|6367.54|0
1587049800000|2020-04-16 15:10:00|6368.07|6368.07|6354.33|6354.33|6369.37|6369.37|6353.94|6353.94|0
1587050100000|2020-04-16 15:15:00|6355.82|6355.82|6307.02|6307.02|6356.73|6356.73|6305.26|6305.26|0
1587050400000|2020-04-16 15:20:00|6306.52|6306.52|6309.34|6309.34|6311.83|6311.83|6304.27|6304.27|0
1587050700000|2020-04-16 15:25:00|6308.92|6308.92|6318.95|6318.95|6321.39|6321.39|6307.16|6307.16|0
1587107700000|2020-04-17 07:15:00|6369.82|6369.82|6385.12|6385.12|6393.73|6393.73|6365.35|6365.35|0
1587108000000|2020-04-17 07:20:00|6383.62|6383.62|6392.85|6392.85|6395.34|6395.34|6375.61|6375.61|0
1587108300000|2020-04-17 07:25:00|6394.35|6394.35|6395.14|6395.14|6400.34|6400.34|6380.17|6380.17|0
1587108600000|2020-04-17 07:30:00|6393.65|6393.65|6382.4|6382.4|6397.54|6397.54|6382.4|6382.4|0
1587108900000|2020-04-17 07:35:00|6380.91|6380.91|6362.07|6362.07|6380.91|6380.91|6359.52|6359.52|0
1587109200000|2020-04-17 07:40:00|6359.08|6359.08|6318.18|6318.18|6359.08|6359.08|6314.4|6314.4|0
1587109500000|2020-04-17 07:45:00|6318.71|6318.71|6308.06|6308.06|6321.24|6321.24|6305.18|6305.18|0
1587109800000|2020-04-17 07:50:00|6309.12|6309.12|6318.56|6318.56|6318.56|6318.56|6300.33|6300.33|0
1587110100000|2020-04-17 07:55:00|6318.83|6318.83|6328.57|6328.57|6330.32|6330.32|6312|6312|0
1587110400000|2020-04-17 08:00:00|6324.09|6324.09|6322.02|6322.02|6325.07|6325.07|6314.64|6314.64|0
1587110700000|2020-04-17 08:05:00|6323.51|6323.51|6312.65|6312.65|6325|6325|6300.79|6300.79|0
1587111000000|2020-04-17 08:10:00|6314.14|6314.14|6311.9|6311.9|6319.41|6319.41|6311.37|6311.37|0
1587111300000|2020-04-17 08:15:00|6311.63|6311.63|6326.31|6326.31|6326.31|6326.31|6308.65|6308.65|0
1587111600000|2020-04-17 08:20:00|6327.81|6327.81|6331.15|6331.15|6335.2|6335.2|6325.15|6325.15|0
1587111900000|2020-04-17 08:25:00|6330.65|6330.65|6317.23|6317.23|6332.79|6332.79|6313.25|6313.25|0
1587112200000|2020-04-17 08:30:00|6315.74|6315.74|6307.86|6307.86|6318.3|6318.3|6303.23|6303.23|0
1587112500000|2020-04-17 08:35:00|6308.86|6308.86|6313.68|6313.68|6317.19|6317.19|6306.38|6306.38|0
1587112800000|2020-04-17 08:40:00|6315.68|6315.68|6314.13|6314.13|6318.68|6318.68|6313.63|6313.63|0
1587113100000|2020-04-17 08:45:00|6315.62|6315.62|6315.81|6315.81|6318.04|6318.04|6311.3|6311.3|0
1587113400000|2020-04-17 08:50:00|6318.79|6318.79|6316.3|6316.3|6320.55|6320.55|6315.45|6315.45|0
1587113700000|2020-04-17 08:55:00|6314.8|6314.8|6319.41|6319.41|6322.75|6322.75|6311.82|6311.82|0
1587114000000|2020-04-17 09:00:00|6317.92|6317.92|6317.08|6317.08|6320.06|6320.06|6314.67|6314.67|0
1587114300000|2020-04-17 09:05:00|6316.54|6316.54|6327.56|6327.56|6329.31|6329.31|6316.54|6316.54|0
1587114600000|2020-04-17 09:10:00|6329.56|6329.56|6327.84|6327.84|6330.71|6330.71|6327.84|6327.84|0
1587114900000|2020-04-17 09:15:00|6359.16|6359.16|6355.99|6355.99|6359.16|6359.16|6324.57|6324.57|0
1587115200000|2020-04-17 09:20:00|6356.79|6356.79|6347.87|6347.87|6364.57|6364.57|6346.87|6346.87|0
1587115500000|2020-04-17 09:25:00|6347.37|6347.37|6349.25|6349.25|6356|6356|6340.31|6340.31|0
1587115800000|2020-04-17 09:30:00|6346.27|6346.27|6348.77|6348.77|6356.45|6356.45|6346.27|6346.27|0
1587116100000|2020-04-17 09:35:00|6347.28|6347.28|6356.76|6356.76|6356.76|6356.76|6346.78|6346.78|0
1587116400000|2020-04-17 09:40:00|6353.77|6353.77|6349.6|6349.6|6358.41|6358.41|6349.6|6349.6|0
1587116700000|2020-04-17 09:45:00|6351.09|6351.09|6363.84|6363.84|6366.83|6366.83|6349.33|6349.33|0
1587117000000|2020-04-17 09:50:00|6367.33|6367.33|6368.38|6368.38|6377.27|6377.27|6367.33|6367.33|0
1587117300000|2020-04-17 09:55:00|6365.39|6365.39|6344.17|6344.17|6365.39|6365.39|6344.17|6344.17|0
1587117600000|2020-04-17 10:00:00|6342.67|6342.67|6354.73|6354.73|6356.22|6356.22|6342.67|6342.67|0
1587117900000|2020-04-17 10:05:00|6354.23|6354.23|6355.76|6355.76|6358.51|6358.51|6353.5|6353.5|0
1587118200000|2020-04-17 10:10:00|6357.25|6357.25|6361.11|6361.11|6365.66|6365.66|6357.25|6357.25|0
1587118500000|2020-04-17 10:15:00|6359.62|6359.62|6381.8|6381.8|6381.8|6381.8|6359.62|6359.62|0
1587118800000|2020-04-17 10:20:00|6383.07|6383.07|6379.97|6379.97|6384.15|6384.15|6379.97|6379.97|0
1587119100000|2020-04-17 10:25:00|6380.82|6380.82|6370.94|6370.94|6380.82|6380.82|6368.15|6368.15|0
1587119400000|2020-04-17 10:30:00|6370.44|6370.44|6359.81|6359.81|6370.94|6370.94|6359.81|6359.81|0
1587119700000|2020-04-17 10:35:00|6356.83|6356.83|6353.84|6353.84|6356.83|6356.83|6352.28|6352.28|0
1587120000000|2020-04-17 10:40:00|6354.38|6354.38|6368.74|6368.74|6368.74|6368.74|6354.38|6354.38|0
1587120300000|2020-04-17 10:45:00|6368.24|6368.24|6374.94|6374.94|6377.92|6377.92|6367.44|6367.44|0
1587120600000|2020-04-17 10:50:00|6375.44|6375.44|6378.74|6378.74|6381.5|6381.5|6374.42|6374.42|0
1587120900000|2020-04-17 10:55:00|6380.23|6380.23|6381.19|6381.19|6382.68|6382.68|6377.25|6377.25|0
1587121200000|2020-04-17 11:00:00|6384.17|6384.17|6380.69|6380.69|6394.87|6394.87|6378.9|6378.9|0
1587121500000|2020-04-17 11:05:00|6379.84|6379.84|6379.9|6379.9|6380.97|6380.97|6375.43|6375.43|0
1587121800000|2020-04-17 11:10:00|6378.41|6378.41|6386.28|6386.28|6386.28|6386.28|6369.44|6369.44|0
1587122100000|2020-04-17 11:15:00|6385.85|6385.85|6383.62|6383.62|6385.85|6385.85|6378.89|6378.89|0
1587122400000|2020-04-17 11:20:00|6384.12|6384.12|6387.61|6387.61|6392.08|6392.08|6381.14|6381.14|0
1587122700000|2020-04-17 11:25:00|6389.1|6389.1|6380.07|6380.07|6390.71|6390.71|6380.07|6380.07|0
1587123000000|2020-04-17 11:30:00|6380.34|6380.34|6388.66|6388.66|6388.66|6388.66|6378.85|6378.85|0
1587123300000|2020-04-17 11:35:00|6390.15|6390.15|6396.34|6396.34|6398.82|6398.82|6385.67|6385.67|0
1587123600000|2020-04-17 11:40:00|6394.85|6394.85|6393.09|6393.09|6396.34|6396.34|6388.61|6388.61|0
1587123900000|2020-04-17 11:45:00|6399.05|6399.05|6406.52|6406.52|6406.52|6406.52|6396.71|6396.71|0
1587124200000|2020-04-17 11:50:00|6405.03|6405.03|6415.79|6415.79|6421.27|6421.27|6405.03|6405.03|0
1587124500000|2020-04-17 11:55:00|6416.29|6416.29|6408.98|6408.98|6416.79|6416.79|6406.5|6406.5|0
1587124800000|2020-04-17 12:00:00|6408.13|6408.13|6414.21|6414.21|6415.24|6415.24|6406.29|6406.29|0
1587125100000|2020-04-17 12:05:00|6414.75|6414.75|6412.85|6412.85|6415.75|6415.75|6409.86|6409.86|0
1587125400000|2020-04-17 12:10:00|6413.35|6413.35|6418.49|6418.49|6420.49|6420.49|6411.59|6411.59|0
1587125700000|2020-04-17 12:15:00|6418.99|6418.99|6413.88|6413.88|6422.94|6422.94|6413.88|6413.88|0
1587126000000|2020-04-17 12:20:00|6410.9|6410.9|6409.16|6409.16|6416.17|6416.17|6406.18|6406.18|0
1587126300000|2020-04-17 12:25:00|6410.65|6410.65|6404.63|6404.63|6410.65|6410.65|6404.09|6404.09|0
1587126600000|2020-04-17 12:30:00|6404.09|6404.09|6401.49|6401.49|6409.79|6409.79|6399.3|6399.3|0
1587126900000|2020-04-17 12:35:00|6399.99|6399.99|6398.5|6398.5|6401.49|6401.49|6395.52|6395.52|0
1587127200000|2020-04-17 12:40:00|6399|6399|6393.15|6393.15|6399|6399|6383.16|6383.16|0
1587127500000|2020-04-17 12:45:00|6392.61|6392.61|6391.61|6391.61|6395.86|6395.86|6382.13|6382.13|0
1587127800000|2020-04-17 12:50:00|6391.88|6391.88|6389.36|6389.36|6394.36|6394.36|6389.36|6389.36|0
1587128100000|2020-04-17 12:55:00|6389.86|6389.86|6396.23|6396.23|6398.41|6398.41|6387.87|6387.87|0
1587128400000|2020-04-17 13:00:00|6395.69|6395.69|6395.38|6395.38|6397.72|6397.72|6390.86|6390.86|0
1587128700000|2020-04-17 13:05:00|6398.36|6398.36|6382.82|6382.82|6398.36|6398.36|6382.29|6382.29|0
1587129000000|2020-04-17 13:10:00|6382.03|6382.03|6400.06|6400.06|6401.93|6401.93|6382.03|6382.03|0
1587129300000|2020-04-17 13:15:00|6400.86|6400.86|6398.04|6398.04|6403.31|6403.31|6397.5|6397.5|0
1587129600000|2020-04-17 13:20:00|6399.53|6399.53|6388.45|6388.45|6401.02|6401.02|6387.12|6387.12|0
1587129900000|2020-04-17 13:25:00|6388.98|6388.98|6396.06|6396.06|6400.54|6400.54|6388.72|6388.72|0
1587130200000|2020-04-17 13:30:00|6394.57|6394.57|6388.99|6388.99|6399.54|6399.54|6387.46|6387.46|0
1587130500000|2020-04-17 13:35:00|6386.01|6386.01|6361.47|6361.47|6388.99|6388.99|6358.49|6358.49|0
1587130800000|2020-04-17 13:40:00|6359.98|6359.98|6354.79|6354.79|6359.98|6359.98|6339.9|6339.9|0
1587131100000|2020-04-17 13:45:00|6356.28|6356.28|6340.74|6340.74|6356.28|6356.28|6338.87|6338.87|0
1587131400000|2020-04-17 13:50:00|6339.24|6339.24|6335.95|6335.95|6339.24|6339.24|6322.53|6322.53|0
1587131700000|2020-04-17 13:55:00|6335.42|6335.42|6353.9|6353.9|6356.61|6356.61|6333.93|6333.93|0
1587132000000|2020-04-17 14:00:00|6353.63|6353.63|6374.69|6374.69|6374.69|6374.69|6353.13|6353.13|0
1587132300000|2020-04-17 14:05:00|6376.18|6376.18|6382.86|6382.86|6385.84|6385.84|6374.66|6374.66|0
1587132600000|2020-04-17 14:10:00|6383.36|6383.36|6371.49|6371.49|6389.13|6389.13|6363.69|6363.69|0
1587132900000|2020-04-17 14:15:00|6371.99|6371.99|6370.01|6370.01|6381.67|6381.67|6362.67|6362.67|0
1587133200000|2020-04-17 14:20:00|6370.28|6370.28|6385.84|6385.84|6386.12|6386.12|6368.78|6368.78|0
1587133500000|2020-04-17 14:25:00|6386.26|6386.26|6381.09|6381.09|6390.89|6390.89|6376.6|6376.6|0
1587133800000|2020-04-17 14:30:00|6382.58|6382.58|6379.84|6379.84|6393.64|6393.64|6375.85|6375.85|0
1587134100000|2020-04-17 14:35:00|6379.3|6379.3|6369.26|6369.26|6381.3|6381.3|6365.78|6365.78|0
1587134400000|2020-04-17 14:40:00|6372.25|6372.25|6375.84|6375.84|6387.04|6387.04|6372.25|6372.25|0
1587134700000|2020-04-17 14:45:00|6376.34|6376.34|6358|6358|6376.34|6376.34|6343.71|6343.71|0
1587135000000|2020-04-17 14:50:00|6358.5|6358.5|6359.82|6359.82|6366.3|6366.3|6358.5|6358.5|0
1587135300000|2020-04-17 14:55:00|6361.31|6361.31|6364.06|6364.06|6371.76|6371.76|6359.82|6359.82|0
1587135600000|2020-04-17 15:00:00|6364.56|6364.56|6358.12|6358.12|6369.54|6369.54|6358.12|6358.12|0
1587135900000|2020-04-17 15:05:00|6358.39|6358.39|6365.97|6365.97|6367.39|6367.39|6356.33|6356.33|0
1587136200000|2020-04-17 15:10:00|6364.48|6364.48|6370.54|6370.54|6371.54|6371.54|6355.08|6355.08|0
1587136500000|2020-04-17 15:15:00|6369.05|6369.05|6352.13|6352.13|6369.55|6369.55|6351.63|6351.63|0
1587136800000|2020-04-17 15:20:00|6352.4|6352.4|6354.74|6354.74|6357.72|6357.72|6340.64|6340.64|0
1587137100000|2020-04-17 15:25:00|6353.24|6353.24|6345.54|6345.54|6354.93|6354.93|6335.37|6335.37|0
1587366900000|2020-04-20 07:15:00|6362.08|6362.08|6369.74|6369.74|6374.22|6374.22|6361.06|6361.06|0
1587367200000|2020-04-20 07:20:00|6371.23|6371.23|6376.07|6376.07|6385.4|6385.4|6365.27|6365.27|0
1587367500000|2020-04-20 07:25:00|6376.87|6376.87|6387.69|6387.69|6399.36|6399.36|6375.87|6375.87|0
1587367800000|2020-04-20 07:30:00|6389.18|6389.18|6393.01|6393.01|6397.41|6397.41|6388.92|6388.92|0
1587368100000|2020-04-20 07:35:00|6392.51|6392.51|6386.52|6386.52|6392.51|6392.51|6385.77|6385.77|0
1587368400000|2020-04-20 07:40:00|6388.01|6388.01|6403.55|6403.55|6409.99|6409.99|6388.01|6388.01|0
1587368700000|2020-04-20 07:45:00|6403.82|6403.82|6398.46|6398.46|6407.21|6407.21|6397.12|6397.12|0
1587369000000|2020-04-20 07:50:00|6398.99|6398.99|6402.48|6402.48|6407.14|6407.14|6390.73|6390.73|0
1587369300000|2020-04-20 07:55:00|6403.97|6403.97|6437.59|6437.59|6444.08|6444.08|6403.97|6403.97|0
1587369600000|2020-04-20 08:00:00|6437.05|6437.05|6438.67|6438.67|6449.67|6449.67|6436.75|6436.75|0
1587369900000|2020-04-20 08:05:00|6441.65|6441.65|6449|6449|6450.54|6450.54|6441.65|6441.65|0
1587370200000|2020-04-20 08:10:00|6447.5|6447.5|6452.97|6452.97|6457.98|6457.98|6445.03|6445.03|0
1587370500000|2020-04-20 08:15:00|6454.46|6454.46|6482.65|6482.65|6485.37|6485.37|6454.19|6454.19|0
1587370800000|2020-04-20 08:20:00|6487.12|6487.12|6475.55|6475.55|6492.28|6492.28|6475.55|6475.55|0
1587371100000|2020-04-20 08:25:00|6477.04|6477.04|6487.66|6487.66|6489.65|6489.65|6474.88|6474.88|0
1587371400000|2020-04-20 08:30:00|6488.19|6488.19|6484.4|6484.4|6488.46|6488.46|6479.94|6479.94|0
1587371700000|2020-04-20 08:35:00|6481.41|6481.41|6487.46|6487.46|6487.46|6487.46|6478.49|6478.49|0
1587372000000|2020-04-20 08:40:00|6487.19|6487.19|6493.52|6493.52|6495.16|6495.16|6487.19|6487.19|0
1587372300000|2020-04-20 08:45:00|6494.52|6494.52|6498.04|6498.04|6505.6|6505.6|6493.52|6493.52|0
1587372600000|2020-04-20 08:50:00|6497.61|6497.61|6496.86|6496.86|6497.61|6497.61|6488.46|6488.46|0
1587372900000|2020-04-20 08:55:00|6497.28|6497.28|6501.11|6501.11|6501.18|6501.18|6494.68|6494.68|0
1587373200000|2020-04-20 09:00:00|6501.91|6501.91|6494.62|6494.62|6504.67|6504.67|6494.62|6494.62|0
1587373500000|2020-04-20 09:05:00|6494.89|6494.89|6498.94|6498.94|6499.36|6499.36|6494.09|6494.09|0
1587373800000|2020-04-20 09:10:00|6499.74|6499.74|6496.75|6496.75|6504.75|6504.75|6494.99|6494.99|0
1587374100000|2020-04-20 09:15:00|6497.75|6497.75|6491.31|6491.31|6500.37|6500.37|6491.31|6491.31|0
1587374400000|2020-04-20 09:20:00|6490.77|6490.77|6493.22|6493.22|6493.48|6493.48|6486.63|6486.63|0
1587374700000|2020-04-20 09:25:00|6488.74|6488.74|6488.79|6488.79|6491.73|6491.73|6486.35|6486.35|0
1587375000000|2020-04-20 09:30:00|6487.3|6487.3|6471.59|6471.59|6487.3|6487.3|6471.59|6471.59|0
1587375300000|2020-04-20 09:35:00|6470.79|6470.79|6466.35|6466.35|6472.37|6472.37|6464.37|6464.37|0
1587375600000|2020-04-20 09:40:00|6467.35|6467.35|6473.87|6473.87|6473.87|6473.87|6465.59|6465.59|0
1587375900000|2020-04-20 09:45:00|6473.37|6473.37|6467.72|6467.72|6473.37|6473.37|6460.25|6460.25|0
1587376200000|2020-04-20 09:50:00|6466.72|6466.72|6473.68|6473.68|6475.18|6475.18|6466.18|6466.18|0
1587376500000|2020-04-20 09:55:00|6472.68|6472.68|6467.85|6467.85|6475.31|6475.31|6467.85|6467.85|0
1587376800000|2020-04-20 10:00:00|6469.34|6469.34|6461.3|6461.3|6470.34|6470.34|6459.81|6459.81|0
1587377100000|2020-04-20 10:05:00|6461.8|6461.8|6430.12|6430.12|6462.33|6462.33|6430.12|6430.12|0
1587377400000|2020-04-20 10:10:00|6429.28|6429.28|6424.54|6424.54|6438.73|6438.73|6424.04|6424.04|0
1587377700000|2020-04-20 10:15:00|6423.04|6423.04|6419.04|6419.04|6425.04|6425.04|6419.04|6419.04|0
1587378000000|2020-04-20 10:20:00|6416.06|6416.06|6406.57|6406.57|6423.25|6423.25|6404.66|6404.66|0
1587378300000|2020-04-20 10:25:00|6407|6407|6403.33|6403.33|6408.5|6408.5|6399.28|6399.28|0
1587378600000|2020-04-20 10:30:00|6402.27|6402.27|6420.34|6420.34|6420.34|6420.34|6402.27|6402.27|0
1587378900000|2020-04-20 10:35:00|6419.34|6419.34|6417.49|6417.49|6419.34|6419.34|6412.74|6412.74|0
1587379200000|2020-04-20 10:40:00|6418.98|6418.98|6420.38|6420.38|6425.79|6425.79|6418.98|6418.98|0
1587379500000|2020-04-20 10:45:00|6419.88|6419.88|6411.16|6411.16|6419.88|6419.88|6410.9|6410.9|0
1587379800000|2020-04-20 10:50:00|6412.16|6412.16|6403.14|6403.14|6414.15|6414.15|6402.64|6402.64|0
1587380100000|2020-04-20 10:55:00|6402.72|6402.72|6408.53|6408.53|6418.44|6418.44|6402.45|6402.45|0
1587380400000|2020-04-20 11:00:00|6414.5|6414.5|6415.09|6415.09|6420.5|6420.5|6408.63|6408.63|0
1587380700000|2020-04-20 11:05:00|6410.61|6410.61|6416.62|6416.62|6422.15|6422.15|6406.14|6406.14|0
1587381000000|2020-04-20 11:10:00|6416.89|6416.89|6405.75|6405.75|6417.42|6417.42|6405.1|6405.1|0
1587381300000|2020-04-20 11:15:00|6407.24|6407.24|6403.3|6403.3|6407.24|6407.24|6401.31|6401.31|0
1587381600000|2020-04-20 11:20:00|6401.81|6401.81|6393.84|6393.84|6401.81|6401.81|6389.37|6389.37|0
1587381900000|2020-04-20 11:25:00|6398.31|6398.31|6396.05|6396.05|6401.28|6401.28|6395.5|6395.5|0
1587382200000|2020-04-20 11:30:00|6394.56|6394.56|6400.87|6400.87|6402.36|6402.36|6390.89|6390.89|0
1587382500000|2020-04-20 11:35:00|6397.88|6397.88|6393.47|6393.47|6399.43|6399.43|6393.47|6393.47|0
1587382800000|2020-04-20 11:40:00|6391.98|6391.98|6386.31|6386.31|6391.98|6391.98|6384.51|6384.51|0
1587383100000|2020-04-20 11:45:00|6389.29|6389.29|6378.22|6378.22|6392.28|6392.28|6378.22|6378.22|0
1587383400000|2020-04-20 11:50:00|6377.69|6377.69|6363.69|6363.69|6377.96|6377.96|6356.5|6356.5|0
1587383700000|2020-04-20 11:55:00|6363.43|6363.43|6356.14|6356.14|6363.43|6363.43|6354.65|6354.65|0
1587384000000|2020-04-20 12:00:00|6355.64|6355.64|6376.3|6376.3|6376.3|6376.3|6355.64|6355.64|0
1587384300000|2020-04-20 12:05:00|6374.81|6374.81|6381.01|6381.01|6386.48|6386.48|6374.81|6374.81|0
1587384600000|2020-04-20 12:10:00|6380.51|6380.51|6389.38|6389.38|6393.87|6393.87|6379.51|6379.51|0
1587384900000|2020-04-20 12:15:00|6392.37|6392.37|6396.05|6396.05|6396.88|6396.88|6391.45|6391.45|0
1587385200000|2020-04-20 12:20:00|6396.58|6396.58|6398.17|6398.17|6399.66|6399.66|6389.91|6389.91|0
1587385500000|2020-04-20 12:25:00|6399.66|6399.66|6399.12|6399.12|6403.6|6403.6|6397.92|6397.92|0
1587385800000|2020-04-20 12:30:00|6399.65|6399.65|6395.1|6395.1|6399.65|6399.65|6391.86|6391.86|0
1587386100000|2020-04-20 12:35:00|6392.12|6392.12|6392.42|6392.42|6393.19|6393.19|6390.7|6390.7|0
1587386400000|2020-04-20 12:40:00|6390.93|6390.93|6395.44|6395.44|6397.2|6397.2|6390.43|6390.43|0
1587386700000|2020-04-20 12:45:00|6394.9|6394.9|6396.43|6396.43|6397.94|6397.94|6394.64|6394.64|0
1587387000000|2020-04-20 12:50:00|6397.92|6397.92|6401.58|6401.58|6401.58|6401.58|6380.33|6380.33|0
1587387300000|2020-04-20 12:55:00|6402.08|6402.08|6406.38|6406.38|6409.11|6409.11|6401.65|6401.65|0
1587387600000|2020-04-20 13:00:00|6405.84|6405.84|6416.64|6416.64|6416.64|6416.64|6405.07|6405.07|0
1587387900000|2020-04-20 13:05:00|6415.15|6415.15|6419.41|6419.41|6420.14|6420.14|6413.66|6413.66|0
1587388200000|2020-04-20 13:10:00|6420.41|6420.41|6421.18|6421.18|6425.65|6425.65|6418.92|6418.92|0
1587388500000|2020-04-20 13:15:00|6420.64|6420.64|6443.23|6443.23|6443.23|6443.23|6420.64|6420.64|0
1587388800000|2020-04-20 13:20:00|6442.7|6442.7|6446.78|6446.78|6448.78|6448.78|6442.7|6442.7|0
1587389100000|2020-04-20 13:25:00|6443.79|6443.79|6443.49|6443.49|6456.03|6456.03|6443.49|6443.49|0
1587389400000|2020-04-20 13:30:00|6440.51|6440.51|6446.67|6446.67|6457.91|6457.91|6432.21|6432.21|0
1587389700000|2020-04-20 13:35:00|6446.13|6446.13|6451.38|6451.38|6454.37|6454.37|6445.33|6445.33|0
1587390000000|2020-04-20 13:40:00|6449.89|6449.89|6445.59|6445.59|6451.38|6451.38|6441.9|6441.9|0
1587390300000|2020-04-20 13:45:00|6445.86|6445.86|6456.1|6456.1|6462.35|6462.35|6445.86|6445.86|0
1587390600000|2020-04-20 13:50:00|6456.52|6456.52|6457.96|6457.96|6458.22|6458.22|6444.84|6444.84|0
1587390900000|2020-04-20 13:55:00|6458.76|6458.76|6470.16|6470.16|6470.16|6470.16|6458.23|6458.23|0
1587391200000|2020-04-20 14:00:00|6469.66|6469.66|6481.6|6481.6|6482.25|6482.25|6469.66|6469.66|0
1587391500000|2020-04-20 14:05:00|6481.33|6481.33|6474.1|6474.1|6489.75|6489.75|6473.59|6473.59|0
1587391800000|2020-04-20 14:10:00|6477.08|6477.08|6481.4|6481.4|6484.39|6484.39|6471.88|6471.88|0
1587392100000|2020-04-20 14:15:00|6481.67|6481.67|6484.53|6484.53|6484.53|6484.53|6476.21|6476.21|0
1587392400000|2020-04-20 14:20:00|6484.79|6484.79|6481.33|6481.33|6493.96|6493.96|6481.33|6481.33|0
1587392700000|2020-04-20 14:25:00|6480.8|6480.8|6479.62|6479.62|6486.57|6486.57|6475.9|6475.9|0
1587393000000|2020-04-20 14:30:00|6479.12|6479.12|6461.31|6461.31|6479.12|6479.12|6460.52|6460.52|0
1587393300000|2020-04-20 14:35:00|6461.81|6461.81|6449.05|6449.05|6461.81|6461.81|6446.03|6446.03|0
1587393600000|2020-04-20 14:40:00|6446.07|6446.07|6458.12|6458.12|6458.12|6458.12|6439.65|6439.65|0
1587393900000|2020-04-20 14:45:00|6459.62|6459.62|6465.96|6465.96|6470.22|6470.22|6459.08|6459.08|0
1587394200000|2020-04-20 14:50:00|6467.45|6467.45|6471.58|6471.58|6473.07|6473.07|6467.03|6467.03|0
1587394500000|2020-04-20 14:55:00|6471.05|6471.05|6473.13|6473.13|6480.16|6480.16|6465.81|6465.81|0
1587394800000|2020-04-20 15:00:00|6473.63|6473.63|6480.9|6480.9|6482.39|6482.39|6470.64|6470.64|0
1587395100000|2020-04-20 15:05:00|6482.39|6482.39|6485.04|6485.04|6491.61|6491.61|6480.9|6480.9|0
1587395400000|2020-04-20 15:10:00|6486.04|6486.04|6487.82|6487.82|6489.81|6489.81|6485.33|6485.33|0
1587395700000|2020-04-20 15:15:00|6486.33|6486.33|6504.78|6504.78|6504.78|6504.78|6486.33|6486.33|0
1587396000000|2020-04-20 15:20:00|6503.29|6503.29|6513.45|6513.45|6513.71|6513.71|6501.8|6501.8|0
1587396300000|2020-04-20 15:25:00|6513.95|6513.95|6506.88|6506.88|6516.02|6516.02|6503.93|6503.93|0
1587453300000|2020-04-21 07:15:00|6482.35|6482.35|6457.69|6457.69|6484.15|6484.15|6446.45|6446.45|0
1587453600000|2020-04-21 07:20:00|6463.66|6463.66|6437.42|6437.42|6472.15|6472.15|6431.46|6431.46|0
1587453900000|2020-04-21 07:25:00|6434.44|6434.44|6439.89|6439.89|6446.65|6446.65|6422.65|6422.65|0
1587454200000|2020-04-21 07:30:00|6436.91|6436.91|6422.72|6422.72|6436.91|6436.91|6419.31|6419.31|0
1587454500000|2020-04-21 07:35:00|6422.45|6422.45|6425.96|6425.96|6436.2|6436.2|6419.69|6419.69|0
1587454800000|2020-04-21 07:40:00|6426.49|6426.49|6434.78|6434.78|6438.03|6438.03|6416.03|6416.03|0
1587455100000|2020-04-21 07:45:00|6433.29|6433.29|6421.19|6421.19|6433.29|6433.29|6411.37|6411.37|0
1587455400000|2020-04-21 07:50:00|6420.69|6420.69|6429.34|6429.34|6431.56|6431.56|6418.19|6418.19|0
1587455700000|2020-04-21 07:55:00|6429.61|6429.61|6447.32|6447.32|6451.37|6451.37|6429.61|6429.61|0
1587456000000|2020-04-21 08:00:00|6448.32|6448.32|6457.19|6457.19|6461.16|6461.16|6448.32|6448.32|0
1587456300000|2020-04-21 08:05:00|6454.69|6454.69|6467.37|6467.37|6467.97|6467.97|6454.69|6454.69|0
1587456600000|2020-04-21 08:10:00|6467.64|6467.64|6463.11|6463.11|6477.41|6477.41|6461.62|6461.62|0
1587456900000|2020-04-21 08:15:00|6460.13|6460.13|6474.42|6474.42|6475.14|6475.14|6460.13|6460.13|0
1587457200000|2020-04-21 08:20:00|6473.62|6473.62|6468.33|6468.33|6473.62|6473.62|6466.84|6466.84|0
1587457500000|2020-04-21 08:25:00|6466.84|6466.84|6470.15|6470.15|6470.15|6470.15|6465.73|6465.73|0
1587457800000|2020-04-21 08:30:00|6471.64|6471.64|6459.75|6459.75|6471.64|6471.64|6459.75|6459.75|0
1587458100000|2020-04-21 08:35:00|6461.25|6461.25|6456.27|6456.27|6461.25|6461.25|6454.01|6454.01|0
1587458400000|2020-04-21 08:40:00|6455.74|6455.74|6444.42|6444.42|6455.74|6455.74|6444.42|6444.42|0
1587458700000|2020-04-21 08:45:00|6443.92|6443.92|6454.81|6454.81|6456.3|6456.3|6443.92|6443.92|0
1587459000000|2020-04-21 08:50:00|6455.61|6455.61|6453.44|6453.44|6458.33|6458.33|6448.3|6448.3|0
1587459300000|2020-04-21 08:55:00|6453.94|6453.94|6453.66|6453.66|6463.66|6463.66|6453.66|6453.66|0
1587459600000|2020-04-21 09:00:00|6452.17|6452.17|6451.15|6451.15|6460.94|6460.94|6446.68|6446.68|0
1587459900000|2020-04-21 09:05:00|6449.66|6449.66|6451.32|6451.32|6456.11|6456.11|6448.17|6448.17|0
1587460200000|2020-04-21 09:10:00|6452.81|6452.81|6442.22|6442.22|6463.28|6463.28|6440.73|6440.73|0
1587460500000|2020-04-21 09:15:00|6440.73|6440.73|6437.81|6437.81|6447.76|6447.76|6436.31|6436.31|0
1587460800000|2020-04-21 09:20:00|6436.32|6436.32|6443.35|6443.35|6445.3|6445.3|6429.03|6429.03|0
1587461100000|2020-04-21 09:25:00|6438.87|6438.87|6433.48|6433.48|6440.1|6440.1|6433.48|6433.48|0
1587461400000|2020-04-21 09:30:00|6433.98|6433.98|6424.75|6424.75|6439.3|6439.3|6419.51|6419.51|0
1587461700000|2020-04-21 09:35:00|6425.02|6425.02|6430.25|6430.25|6433.05|6433.05|6425.02|6425.02|0
1587462000000|2020-04-21 09:40:00|6430.75|6430.75|6437.07|6437.07|6439.14|6439.14|6430.75|6430.75|0
1587462300000|2020-04-21 09:45:00|6436.54|6436.54|6427.94|6427.94|6439.03|6439.03|6420.01|6420.01|0
1587462600000|2020-04-21 09:50:00|6427.67|6427.67|6427.32|6427.32|6430.65|6430.65|6423.42|6423.42|0
1587462900000|2020-04-21 09:55:00|6428.81|6428.81|6436.35|6436.35|6436.35|6436.35|6427.97|6427.97|0
1587463200000|2020-04-21 10:00:00|6437.84|6437.84|6442.12|6442.12|6447.91|6447.91|6437.84|6437.84|0
1587463500000|2020-04-21 10:05:00|6441.32|6441.32|6437.81|6437.81|6441.32|6441.32|6431.15|6431.15|0
1587463800000|2020-04-21 10:10:00|6439.3|6439.3|6421.2|6421.2|6442.28|6442.28|6420.43|6420.43|0
1587464100000|2020-04-21 10:15:00|6422.69|6422.69|6418.6|6418.6|6425.67|6425.67|6418.6|6418.6|0
1587464400000|2020-04-21 10:20:00|6419.1|6419.1|6424.33|6424.33|6424.33|6424.33|6416.87|6416.87|0
1587464700000|2020-04-21 10:25:00|6422.84|6422.84|6417.9|6417.9|6425.29|6425.29|6417.63|6417.63|0
1587465000000|2020-04-21 10:30:00|6414.92|6414.92|6421.31|6421.31|6421.31|6421.31|6409.52|6409.52|0
1587465300000|2020-04-21 10:35:00|6419.81|6419.81|6416.84|6416.84|6421.04|6421.04|6416.57|6416.57|0
1587465600000|2020-04-21 10:40:00|6417.37|6417.37|6426.17|6426.17|6426.17|6426.17|6416.87|6416.87|0
1587465900000|2020-04-21 10:45:00|6425.67|6425.67|6412.21|6412.21|6427.16|6427.16|6411.94|6411.94|0
1587466200000|2020-04-21 10:50:00|6412.63|6412.63|6427.67|6427.67|6427.67|6427.67|6411.63|6411.63|0
1587466500000|2020-04-21 10:55:00|6424.69|6424.69|6436.21|6436.21|6439.19|6439.19|6424.69|6424.69|0
1587466800000|2020-04-21 11:00:00|6445.15|6445.15|6428.18|6428.18|6445.15|6445.15|6427.68|6427.68|0
1587467100000|2020-04-21 11:05:00|6429.67|6429.67|6428.52|6428.52|6430.51|6430.51|6424.7|6424.7|0
1587467400000|2020-04-21 11:10:00|6428.02|6428.02|6418.73|6418.73|6428.02|6428.02|6411.02|6411.02|0
1587467700000|2020-04-21 11:15:00|6417.24|6417.24|6427.03|6427.03|6427.03|6427.03|6417.24|6417.24|0
1587468000000|2020-04-21 11:20:00|6428.1|6428.1|6421.35|6421.35|6434.06|6434.06|6421.35|6421.35|0
1587468300000|2020-04-21 11:25:00|6422.84|6422.84|6412.39|6412.39|6423.64|6423.64|6412.39|6412.39|0
1587468600000|2020-04-21 11:30:00|6411.89|6411.89|6413.14|6413.14|6416.89|6416.89|6408.63|6408.63|0
1587468900000|2020-04-21 11:35:00|6412.61|6412.61|6411.69|6411.69|6415.48|6415.48|6408.35|6408.35|0
1587469200000|2020-04-21 11:40:00|6410.2|6410.2|6406.39|6406.39|6410.2|6410.2|6406.12|6406.12|0
1587469500000|2020-04-21 11:45:00|6407.88|6407.88|6401.79|6401.79|6412.35|6412.35|6398.54|6398.54|0
1587469800000|2020-04-21 11:50:00|6401.26|6401.26|6398.27|6398.27|6401.26|6401.26|6397.27|6397.27|0
1587470100000|2020-04-21 11:55:00|6398.77|6398.77|6391.27|6391.27|6406.24|6406.24|6389.78|6389.78|0
1587470400000|2020-04-21 12:00:00|6391.54|6391.54|6388.59|6388.59|6394.45|6394.45|6387.06|6387.06|0
1587470700000|2020-04-21 12:05:00|6388.06|6388.06|6386.41|6386.41|6388.06|6388.06|6383.43|6383.43|0
1587471000000|2020-04-21 12:10:00|6386.94|6386.94|6386.6|6386.6|6386.94|6386.94|6383.62|6383.62|0
1587471300000|2020-04-21 12:15:00|6385.11|6385.11|6379.74|6379.74|6387.63|6387.63|6379.74|6379.74|0
1587471600000|2020-04-21 12:20:00|6378.25|6378.25|6389.74|6389.74|6389.74|6389.74|6378.25|6378.25|0
1587471900000|2020-04-21 12:25:00|6390.01|6390.01|6398.38|6398.38|6398.38|6398.38|6389.05|6389.05|0
1587472200000|2020-04-21 12:30:00|6398.92|6398.92|6394.55|6394.55|6400.41|6400.41|6394.55|6394.55|0
1587472500000|2020-04-21 12:35:00|6391.57|6391.57|6391.79|6391.79|6392.79|6392.79|6388.81|6388.81|0
1587472800000|2020-04-21 12:40:00|6392.29|6392.29|6381.85|6381.85|6394.85|6394.85|6381.85|6381.85|0
1587473100000|2020-04-21 12:45:00|6380.36|6380.36|6387.36|6387.36|6387.36|6387.36|6374.66|6374.66|0
1587473400000|2020-04-21 12:50:00|6387.86|6387.86|6389.2|6389.2|6399.99|6399.99|6387.86|6387.86|0
1587473700000|2020-04-21 12:55:00|6386.22|6386.22|6368.84|6368.84|6386.75|6386.75|6368.84|6368.84|0
1587474000000|2020-04-21 13:00:00|6371.82|6371.82|6378.72|6378.72|6379.52|6379.52|6370.32|6370.32|0
1587474300000|2020-04-21 13:05:00|6377.23|6377.23|6378.83|6378.83|6385.75|6385.75|6376.43|6376.43|0
1587474600000|2020-04-21 13:10:00|6378.3|6378.3|6377.5|6377.5|6380.48|6380.48|6372.33|6372.33|0
1587474900000|2020-04-21 13:15:00|6378.99|6378.99|6381.66|6381.66|6384.65|6384.65|6377.99|6377.99|0
1587475200000|2020-04-21 13:20:00|6383.15|6383.15|6392.5|6392.5|6392.5|6392.5|6383.15|6383.15|0
1587475500000|2020-04-21 13:25:00|6393.99|6393.99|6395.86|6395.86|6401.83|6401.83|6392.08|6392.08|0
1587475800000|2020-04-21 13:30:00|6392.88|6392.88|6386.98|6386.98|6399.26|6399.26|6385.49|6385.49|0
1587476100000|2020-04-21 13:35:00|6387.48|6387.48|6371.06|6371.06|6387.48|6387.48|6370.27|6370.27|0
1587476400000|2020-04-21 13:40:00|6371.33|6371.33|6388.11|6388.11|6388.11|6388.11|6371.33|6371.33|0
1587476700000|2020-04-21 13:45:00|6386.62|6386.62|6400.6|6400.6|6404.94|6404.94|6386.62|6386.62|0
1587477000000|2020-04-21 13:50:00|6399.11|6399.11|6399.15|6399.15|6401.87|6401.87|6380.49|6380.49|0
1587477300000|2020-04-21 13:55:00|6403.63|6403.63|6393.18|6393.18|6421.26|6421.26|6393.18|6393.18|0
1587477600000|2020-04-21 14:00:00|6393.45|6393.45|6399.11|6399.11|6402.1|6402.1|6390.62|6390.62|0
1587477900000|2020-04-21 14:05:00|6398.85|6398.85|6390.33|6390.33|6402.36|6402.36|6390.33|6390.33|0
1587478200000|2020-04-21 14:10:00|6389.33|6389.33|6383.53|6383.53|6392.47|6392.47|6381.35|6381.35|0
1587478500000|2020-04-21 14:15:00|6380.55|6380.55|6379.35|6379.35|6384.33|6384.33|6374.58|6374.58|0
1587478800000|2020-04-21 14:20:00|6380.85|6380.85|6402.13|6402.13|6402.63|6402.63|6380.85|6380.85|0
1587479100000|2020-04-21 14:25:00|6399.15|6399.15|6400.18|6400.18|6406.14|6406.14|6383.69|6383.69|0
1587479400000|2020-04-21 14:30:00|6401.45|6401.45|6391.18|6391.18|6402.79|6402.79|6386.17|6386.17|0
1587479700000|2020-04-21 14:35:00|6389.69|6389.69|6384.68|6384.68|6390.46|6390.46|6384.26|6384.26|0
1587480000000|2020-04-21 14:40:00|6383.19|6383.19|6386.87|6386.87|6390.73|6390.73|6379.41|6379.41|0
1587480300000|2020-04-21 14:45:00|6388.36|6388.36|6374.54|6374.54|6391.35|6391.35|6371.56|6371.56|0
1587480600000|2020-04-21 14:50:00|6376.03|6376.03|6381.24|6381.24|6383.16|6383.16|6376.03|6376.03|0
1587480900000|2020-04-21 14:55:00|6382.73|6382.73|6371.95|6371.95|6386.21|6386.21|6370.53|6370.53|0
1587481200000|2020-04-21 15:00:00|6370.46|6370.46|6362.2|6362.2|6372.72|6372.72|6361.77|6361.77|0
1587481500000|2020-04-21 15:05:00|6362.46|6362.46|6361.18|6361.18|6364.55|6364.55|6358.25|6358.25|0
1587481800000|2020-04-21 15:10:00|6360.33|6360.33|6349.39|6349.39|6360.33|6360.33|6348.44|6348.44|0
1587482100000|2020-04-21 15:15:00|6348.86|6348.86|6353.7|6353.7|6353.7|6353.7|6344.11|6344.11|0
1587482400000|2020-04-21 15:20:00|6352.21|6352.21|6348.59|6348.59|6356.74|6356.74|6348.59|6348.59|0
1587482700000|2020-04-21 15:25:00|6348.17|6348.17|6327.44|6327.44|6351.58|6351.58|6326.44|6326.44|0
1587539700000|2020-04-22 07:15:00|6268.34|6268.34|6282.14|6282.14|6285.02|6285.02|6268.34|6268.34|0
1587540000000|2020-04-22 07:20:00|6280.65|6280.65|6278.47|6278.47|6284.7|6284.7|6277.47|6277.47|0
1587540300000|2020-04-22 07:25:00|6282.94|6282.94|6288.62|6288.62|6295.59|6295.59|6282.94|6282.94|0
1587540600000|2020-04-22 07:30:00|6287.35|6287.35|6313.61|6313.61|6322.32|6322.32|6287.35|6287.35|0
1587540900000|2020-04-22 07:35:00|6313.35|6313.35|6311.25|6311.25|6331.32|6331.32|6298.41|6298.41|0
1587541200000|2020-04-22 07:40:00|6314.23|6314.23|6325|6325|6327.98|6327.98|6311.26|6311.26|0
1587541500000|2020-04-22 07:45:00|6324.47|6324.47|6326.54|6326.54|6333|6333|6321.99|6321.99|0
1587541800000|2020-04-22 07:50:00|6328.03|6328.03|6323.55|6323.55|6330.05|6330.05|6322.06|6322.06|0
1587542100000|2020-04-22 07:55:00|6324.35|6324.35|6306.5|6306.5|6324.62|6324.62|6306.5|6306.5|0
1587542400000|2020-04-22 08:00:00|6305.01|6305.01|6309.23|6309.23|6312.7|6312.7|6301.52|6301.52|0
1587542700000|2020-04-22 08:05:00|6310.83|6310.83|6315.45|6315.45|6315.71|6315.71|6309.86|6309.86|0
1587543000000|2020-04-22 08:10:00|6316.94|6316.94|6323.98|6323.98|6331.86|6331.86|6316.94|6316.94|0
1587543300000|2020-04-22 08:15:00|6325.47|6325.47|6318.17|6318.17|6325.47|6325.47|6315.19|6315.19|0
1587543600000|2020-04-22 08:20:00|6318.67|6318.67|6325.92|6325.92|6327.19|6327.19|6317.67|6317.67|0
1587543900000|2020-04-22 08:25:00|6326.42|6326.42|6342.49|6342.49|6342.49|6342.49|6325.42|6325.42|0
1587544200000|2020-04-22 08:30:00|6342.76|6342.76|6351.47|6351.47|6352.27|6352.27|6341.99|6341.99|0
1587544500000|2020-04-22 08:35:00|6350.94|6350.94|6364.36|6364.36|6364.9|6364.9|6350.94|6350.94|0
1587544800000|2020-04-22 08:40:00|6364.1|6364.1|6358.3|6358.3|6368.85|6368.85|6356.81|6356.81|0
1587545100000|2020-04-22 08:45:00|6356.81|6356.81|6361.48|6361.48|6361.48|6361.48|6353.83|6353.83|0
1587545400000|2020-04-22 08:50:00|6360.68|6360.68|6371.81|6371.81|6371.81|6371.81|6359.72|6359.72|0
1587545700000|2020-04-22 08:55:00|6371.39|6371.39|6381.47|6381.47|6382.27|6382.27|6370.96|6370.96|0
1587546000000|2020-04-22 09:00:00|6384.45|6384.45|6373.06|6373.06|6386.37|6386.37|6373.06|6373.06|0
1587546300000|2020-04-22 09:05:00|6373.33|6373.33|6379.61|6379.61|6379.61|6379.61|6373.33|6373.33|0
1587546600000|2020-04-22 09:10:00|6381.31|6381.31|6391|6391|6395.48|6395.48|6381.23|6381.23|0
1587546900000|2020-04-22 09:15:00|6393.98|6393.98|6391.93|6391.93|6397.89|6397.89|6391.66|6391.66|0
1587547200000|2020-04-22 09:20:00|6391.43|6391.43|6387.2|6387.2|6392.93|6392.93|6383.47|6383.47|0
1587547500000|2020-04-22 09:25:00|6386.7|6386.7|6396.91|6396.91|6398.13|6398.13|6383.19|6383.19|0
1587547800000|2020-04-22 09:30:00|6398.4|6398.4|6384.6|6384.6|6398.4|6398.4|6383.96|6383.96|0
1587548100000|2020-04-22 09:35:00|6384.1|6384.1|6376.33|6376.33|6389.8|6389.8|6376.33|6376.33|0
1587548400000|2020-04-22 09:40:00|6377.82|6377.82|6383.37|6383.37|6385.36|6385.36|6377.82|6377.82|0
1587548700000|2020-04-22 09:45:00|6384.17|6384.17|6374.7|6374.7|6384.17|6384.17|6373.18|6373.18|0
1587549000000|2020-04-22 09:50:00|6374.96|6374.96|6377.84|6377.84|6379.33|6379.33|6372.75|6372.75|0
1587549300000|2020-04-22 09:55:00|6379.33|6379.33|6385.34|6385.34|6388.86|6388.86|6376.35|6376.35|0
1587549600000|2020-04-22 10:00:00|6386.83|6386.83|6377.64|6377.64|6386.83|6386.83|6376.65|6376.65|0
1587549900000|2020-04-22 10:05:00|6376.8|6376.8|6367.55|6367.55|6376.8|6376.8|6367.55|6367.55|0
1587550200000|2020-04-22 10:10:00|6366.7|6366.7|6372.15|6372.15|6377.47|6377.47|6366.7|6366.7|0
1587550500000|2020-04-22 10:15:00|6372.42|6372.42|6370.72|6370.72|6375.4|6375.4|6366.25|6366.25|0
1587550800000|2020-04-22 10:20:00|6370.99|6370.99|6367.93|6367.93|6376.69|6376.69|6367.93|6367.93|0
1587551100000|2020-04-22 10:25:00|6368.43|6368.43|6374.25|6374.25|6374.25|6374.25|6368.43|6368.43|0
1587551400000|2020-04-22 10:30:00|6375.74|6375.74|6375.74|6375.74|6380.45|6380.45|6373.98|6373.98|0
1587551700000|2020-04-22 10:35:00|6374.25|6374.25|6365.78|6365.78|6374.25|6374.25|6365.78|6365.78|0
1587552000000|2020-04-22 10:40:00|6362.79|6362.79|6359.6|6359.6|6363.08|6363.08|6359.6|6359.6|0
1587552300000|2020-04-22 10:45:00|6361.09|6361.09|6382.36|6382.36|6382.36|6382.36|6361.09|6361.09|0
1587552600000|2020-04-22 10:50:00|6383.86|6383.86|6398.86|6398.86|6398.86|6398.86|6379.39|6379.39|0
1587552900000|2020-04-22 10:55:00|6397.37|6397.37|6400.97|6400.97|6409.88|6409.88|6397.37|6397.37|0
1587553200000|2020-04-22 11:00:00|6402.24|6402.24|6398.98|6398.98|6415.25|6415.25|6398.98|6398.98|0
1587553500000|2020-04-22 11:05:00|6395.99|6395.99|6387.31|6387.31|6396.07|6396.07|6387.31|6387.31|0
1587553800000|2020-04-22 11:10:00|6387.81|6387.81|6393.66|6393.66|6393.66|6393.66|6387.81|6387.81|0
1587554100000|2020-04-22 11:15:00|6395.65|6395.65|6393.9|6393.9|6401.63|6401.63|6393.79|6393.79|0
1587554400000|2020-04-22 11:20:00|6393.47|6393.47|6395.99|6395.99|6398.02|6398.02|6393.47|6393.47|0
1587554700000|2020-04-22 11:25:00|6400.47|6400.47|6400.76|6400.76|6403.96|6403.96|6398.77|6398.77|0
1587555000000|2020-04-22 11:30:00|6399.27|6399.27|6404.95|6404.95|6410.49|6410.49|6399.27|6399.27|0
1587555300000|2020-04-22 11:35:00|6403.95|6403.95|6394.47|6394.47|6405.97|6405.97|6392.48|6392.48|0
1587555600000|2020-04-22 11:40:00|6394.74|6394.74|6392.2|6392.2|6395.27|6395.27|6390.97|6390.97|0
1587555900000|2020-04-22 11:45:00|6393.69|6393.69|6393.04|6393.04|6394.69|6394.69|6390.06|6390.06|0
1587556200000|2020-04-22 11:50:00|6391.55|6391.55|6390.2|6390.2|6391.55|6391.55|6388.2|6388.2|0
1587556500000|2020-04-22 11:55:00|6390.7|6390.7|6397.9|6397.9|6398.4|6398.4|6389.75|6389.75|0
1587556800000|2020-04-22 12:00:00|6398.4|6398.4|6403.65|6403.65|6403.65|6403.65|6398.4|6398.4|0
1587557100000|2020-04-22 12:05:00|6403.92|6403.92|6394.08|6394.08|6403.92|6403.92|6392.59|6392.59|0
1587557400000|2020-04-22 12:10:00|6395.57|6395.57|6392.97|6392.97|6399.48|6399.48|6388.5|6388.5|0
1587557700000|2020-04-22 12:15:00|6393.97|6393.97|6408.35|6408.35|6409.84|6409.84|6393.97|6393.97|0
1587558000000|2020-04-22 12:20:00|6409.35|6409.35|6414.04|6414.04|6414.04|6414.04|6406.21|6406.21|0
1587558300000|2020-04-22 12:25:00|6414.54|6414.54|6407.93|6407.93|6417.82|6417.82|6407.93|6407.93|0
1587558600000|2020-04-22 12:30:00|6409.42|6409.42|6404.09|6404.09|6413.89|6413.89|6404.09|6404.09|0
1587558900000|2020-04-22 12:35:00|6402.6|6402.6|6394.67|6394.67|6402.6|6402.6|6387.91|6387.91|0
1587559200000|2020-04-22 12:40:00|6397.66|6397.66|6415.45|6415.45|6415.45|6415.45|6397.66|6397.66|0
1587559500000|2020-04-22 12:45:00|6415.95|6415.95|6423.41|6423.41|6426.39|6426.39|6415.45|6415.45|0
1587559800000|2020-04-22 12:50:00|6426.39|6426.39|6432.17|6432.17|6437.11|6437.11|6426.39|6426.39|0
1587560100000|2020-04-22 12:55:00|6435.15|6435.15|6440.15|6440.15|6442.14|6442.14|6435.15|6435.15|0
1587560400000|2020-04-22 13:00:00|6439.72|6439.72|6452.09|6452.09|6452.09|6452.09|6439.19|6439.19|0
1587560700000|2020-04-22 13:05:00|6451.83|6451.83|6432.21|6432.21|6453.32|6453.32|6432.21|6432.21|0
1587561000000|2020-04-22 13:10:00|6431.71|6431.71|6445.4|6445.4|6445.9|6445.9|6431.71|6431.71|0
1587561300000|2020-04-22 13:15:00|6448.39|6448.39|6443.89|6443.89|6448.39|6448.39|6440.91|6440.91|0
1587561600000|2020-04-22 13:20:00|6448.36|6448.36|6431.77|6431.77|6448.36|6448.36|6431.77|6431.77|0
1587561900000|2020-04-22 13:25:00|6433.26|6433.26|6430.32|6430.32|6434.75|6434.75|6425.39|6425.39|0
1587562200000|2020-04-22 13:30:00|6429.82|6429.82|6416.73|6416.73|6430.67|6430.67|6404.57|6404.57|0
1587562500000|2020-04-22 13:35:00|6415.24|6415.24|6411.71|6411.71|6420.21|6420.21|6410.98|6410.98|0
1587562800000|2020-04-22 13:40:00|6414.69|6414.69|6407.36|6407.36|6427.97|6427.97|6405.33|6405.33|0
1587563100000|2020-04-22 13:45:00|6406.51|6406.51|6397.66|6397.66|6416.69|6416.69|6396.43|6396.43|0
1587563400000|2020-04-22 13:50:00|6399.15|6399.15|6408.66|6408.66|6417.34|6417.34|6392.72|6392.72|0
1587563700000|2020-04-22 13:55:00|6410.15|6410.15|6417.03|6417.03|6419.1|6419.1|6410.15|6410.15|0
1587564000000|2020-04-22 14:00:00|6416.53|6416.53|6405.88|6405.88|6425.47|6425.47|6405.88|6405.88|0
1587564300000|2020-04-22 14:05:00|6408.86|6408.86|6400.29|6400.29|6408.86|6408.86|6399.3|6399.3|0
1587564600000|2020-04-22 14:10:00|6403.27|6403.27|6400.63|6400.63|6410.84|6410.84|6400.63|6400.63|0
1587564900000|2020-04-22 14:15:00|6403.61|6403.61|6403.76|6403.76|6407.05|6407.05|6401.2|6401.2|0
1587565200000|2020-04-22 14:20:00|6406.75|6406.75|6414.79|6414.79|6418.63|6418.63|6406.75|6406.75|0
1587565500000|2020-04-22 14:25:00|6416.29|6416.29|6400.31|6400.31|6416.29|6416.29|6400.31|6400.31|0
1587565800000|2020-04-22 14:30:00|6401.8|6401.8|6396.32|6396.32|6408.49|6408.49|6393.34|6393.34|0
1587566100000|2020-04-22 14:35:00|6396.59|6396.59|6399.92|6399.92|6399.92|6399.92|6393.88|6393.88|0
1587566400000|2020-04-22 14:40:00|6400.19|6400.19|6398.91|6398.91|6401.68|6401.68|6394.44|6394.44|0
1587566700000|2020-04-22 14:45:00|6397.42|6397.42|6399.23|6399.23|6402.24|6402.24|6397.24|6397.24|0
1587567000000|2020-04-22 14:50:00|6398.8|6398.8|6381.38|6381.38|6398.8|6398.8|6379.89|6379.89|0
1587567300000|2020-04-22 14:55:00|6382.87|6382.87|6388.03|6388.03|6388.83|6388.83|6382.87|6382.87|0
1587567600000|2020-04-22 15:00:00|6388.57|6388.57|6396.94|6396.94|6396.94|6396.94|6387.49|6387.49|0
1587567900000|2020-04-22 15:05:00|6395.45|6395.45|6396.59|6396.59|6400.99|6400.99|6395.45|6395.45|0
1587568200000|2020-04-22 15:10:00|6395.1|6395.1|6397.62|6397.62|6398.61|6398.61|6393.61|6393.61|0
1587568500000|2020-04-22 15:15:00|6397.12|6397.12|6408.63|6408.63|6412.11|6412.11|6396.32|6396.32|0
1587568800000|2020-04-22 15:20:00|6410.12|6410.12|6405.72|6405.72|6417.12|6417.12|6401.25|6401.25|0
1587569100000|2020-04-22 15:25:00|6407.21|6407.21|6396.49|6396.49|6412.69|6412.69|6396.49|6396.49|0
1587626100000|2020-04-23 07:15:00|6428.42|6428.42|6436.22|6436.22|6437.49|6437.49|6422.77|6422.77|0
1587626400000|2020-04-23 07:20:00|6436.76|6436.76|6404.85|6404.85|6437.02|6437.02|6404.35|6404.35|0
1587626700000|2020-04-23 07:25:00|6405.7|6405.7|6404.86|6404.86|6407.83|6407.83|6392.16|6392.16|0
1587627000000|2020-04-23 07:30:00|6405.36|6405.36|6422.68|6422.68|6427.93|6427.93|6400.88|6400.88|0
1587627300000|2020-04-23 07:35:00|6415.22|6415.22|6417.48|6417.48|6419.24|6419.24|6410.9|6410.9|0
1587627600000|2020-04-23 07:40:00|6416.98|6416.98|6400.59|6400.59|6417.98|6417.98|6400.32|6400.32|0
1587627900000|2020-04-23 07:45:00|6397.61|6397.61|6398.13|6398.13|6399.1|6399.1|6386.96|6386.96|0
1587628200000|2020-04-23 07:50:00|6398.66|6398.66|6394.61|6394.61|6400.59|6400.59|6394.12|6394.12|0
1587628500000|2020-04-23 07:55:00|6396.1|6396.1|6402.22|6402.22|6411.66|6411.66|6396.1|6396.1|0
1587628800000|2020-04-23 08:00:00|6403.22|6403.22|6413.45|6413.45|6413.45|6413.45|6402.95|6402.95|0
1587629100000|2020-04-23 08:05:00|6413.95|6413.95|6404.15|6404.15|6415.93|6415.93|6404.13|6404.13|0
1587629400000|2020-04-23 08:10:00|6410.11|6410.11|6424.74|6424.74|6426.46|6426.46|6410.11|6410.11|0
1587629700000|2020-04-23 08:15:00|6425.24|6425.24|6427.09|6427.09|6431.33|6431.33|6425.24|6425.24|0
1587630000000|2020-04-23 08:20:00|6427.35|6427.35|6433.82|6433.82|6436.81|6436.81|6427.35|6427.35|0
1587630300000|2020-04-23 08:25:00|6433.32|6433.32|6432.86|6432.86|6433.32|6433.32|6421.11|6421.11|0
1587630600000|2020-04-23 08:30:00|6434.13|6434.13|6434.77|6434.77|6442.12|6442.12|6434.13|6434.13|0
1587630900000|2020-04-23 08:35:00|6430.3|6430.3|6431.32|6431.32|6437.07|6437.07|6426.74|6426.74|0
1587631200000|2020-04-23 08:40:00|6429.82|6429.82|6423.18|6423.18|6434|6434|6423.18|6423.18|0
1587631500000|2020-04-23 08:45:00|6422.18|6422.18|6420.87|6420.87|6423.42|6423.42|6417.4|6417.4|0
1587631800000|2020-04-23 08:50:00|6420.37|6420.37|6415.25|6415.25|6420.37|6420.37|6412.27|6412.27|0
1587632100000|2020-04-23 08:55:00|6416.74|6416.74|6410.67|6410.67|6417.74|6417.74|6408.83|6408.83|0
1587632400000|2020-04-23 09:00:00|6411.2|6411.2|6418.25|6418.25|6420.01|6420.01|6408.22|6408.22|0
1587632700000|2020-04-23 09:05:00|6421.23|6421.23|6436.09|6436.09|6437.59|6437.59|6420.73|6420.73|0
1587633000000|2020-04-23 09:10:00|6433.11|6433.11|6439.94|6439.94|6439.94|6439.94|6432.77|6432.77|0
1587633300000|2020-04-23 09:15:00|6440.94|6440.94|6437.61|6437.61|6442.94|6442.94|6434.63|6434.63|0
1587633600000|2020-04-23 09:20:00|6439.31|6439.31|6444.95|6444.95|6445.56|6445.56|6439.31|6439.31|0
1587633900000|2020-04-23 09:25:00|6444.68|6444.68|6445.39|6445.39|6448.86|6448.86|6443.39|6443.39|0
1587634200000|2020-04-23 09:30:00|6444.89|6444.89|6440.48|6440.48|6444.89|6444.89|6435.11|6435.11|0
1587634500000|2020-04-23 09:35:00|6440.74|6440.74|6439.32|6439.32|6441.54|6441.54|6437.56|6437.56|0
1587634800000|2020-04-23 09:40:00|6440.12|6440.12|6429.67|6429.67|6440.69|6440.69|6429.67|6429.67|0
1587635100000|2020-04-23 09:45:00|6428.18|6428.18|6433.5|6433.5|6434.5|6434.5|6425.47|6425.47|0
1587635400000|2020-04-23 09:50:00|6434.99|6434.99|6438.15|6438.15|6439.88|6439.88|6434.61|6434.61|0
1587635700000|2020-04-23 09:55:00|6439.15|6439.15|6445.43|6445.43|6445.43|6445.43|6437.93|6437.93|0
1587636000000|2020-04-23 10:00:00|6443.94|6443.94|6437.69|6437.69|6443.94|6443.94|6437.19|6437.19|0
1587636300000|2020-04-23 10:05:00|6438.19|6438.19|6446.15|6446.15|6446.15|6446.15|6437.92|6437.92|0
1587636600000|2020-04-23 10:10:00|6446.65|6446.65|6437.13|6437.13|6447.11|6447.11|6437.13|6437.13|0
1587636900000|2020-04-23 10:15:00|6436.33|6436.33|6429.37|6429.37|6437.58|6437.58|6427.88|6427.88|0
1587637200000|2020-04-23 10:20:00|6429.9|6429.9|6418.92|6418.92|6430.64|6430.64|6417.32|6417.32|0
1587637500000|2020-04-23 10:25:00|6417.92|6417.92|6421.91|6421.91|6421.91|6421.91|6417.92|6417.92|0
1587637800000|2020-04-23 10:30:00|6418.93|6418.93|6410.82|6410.82|6418.93|6418.93|6407.99|6407.99|0
1587638100000|2020-04-23 10:35:00|6413.8|6413.8|6420.8|6420.8|6420.8|6420.8|6411.78|6411.78|0
1587638400000|2020-04-23 10:40:00|6422.29|6422.29|6425.51|6425.51|6425.51|6425.51|6417.02|6417.02|0
1587638700000|2020-04-23 10:45:00|6425.77|6425.77|6434.89|6434.89|6434.89|6434.89|6425.77|6425.77|0
1587639000000|2020-04-23 10:50:00|6433.4|6433.4|6430.64|6430.64|6435.16|6435.16|6426.4|6426.4|0
1587639300000|2020-04-23 10:55:00|6430.9|6430.9|6422.06|6422.06|6435.54|6435.54|6422.06|6422.06|0
1587639600000|2020-04-23 11:00:00|6421.26|6421.26|6430.22|6430.22|6430.45|6430.45|6412|6412|0
1587639900000|2020-04-23 11:05:00|6428.73|6428.73|6435.42|6435.42|6435.68|6435.68|6427.19|6427.19|0
1587640200000|2020-04-23 11:10:00|6435.68|6435.68|6434.97|6434.97|6445.67|6445.67|6434.97|6434.97|0
1587640500000|2020-04-23 11:15:00|6436.46|6436.46|6442.46|6442.46|6442.96|6442.96|6435.99|6435.99|0
1587640800000|2020-04-23 11:20:00|6439.47|6439.47|6443.82|6443.82|6443.82|6443.82|6437.18|6437.18|0
1587641100000|2020-04-23 11:25:00|6445.32|6445.32|6442.87|6442.87|6448.38|6448.38|6440.62|6440.62|0
1587641400000|2020-04-23 11:30:00|6444.37|6444.37|6440.84|6440.84|6447.35|6447.35|6440.84|6440.84|0
1587641700000|2020-04-23 11:35:00|6441.34|6441.34|6451.12|6451.12|6451.12|6451.12|6441.34|6441.34|0
1587642000000|2020-04-23 11:40:00|6450.62|6450.62|6444.63|6444.63|6450.62|6450.62|6444.63|6444.63|0
1587642300000|2020-04-23 11:45:00|6443.14|6443.14|6448.7|6448.7|6448.7|6448.7|6443.14|6443.14|0
1587642600000|2020-04-23 11:50:00|6450.19|6450.19|6448.89|6448.89|6451.42|6451.42|6448.7|6448.7|0
1587642900000|2020-04-23 11:55:00|6448.39|6448.39|6461.33|6461.33|6461.33|6461.33|6447.97|6447.97|0
1587643200000|2020-04-23 12:00:00|6459.84|6459.84|6457.88|6457.88|6459.84|6459.84|6454.89|6454.89|0
1587643500000|2020-04-23 12:05:00|6456.39|6456.39|6461.01|6461.01|6461.8|6461.8|6451.17|6451.17|0
1587643800000|2020-04-23 12:10:00|6460.51|6460.51|6469.15|6469.15|6472.55|6472.55|6460.51|6460.51|0
1587644100000|2020-04-23 12:15:00|6468.88|6468.88|6465.87|6465.87|6472.41|6472.41|6465.87|6465.87|0
1587644400000|2020-04-23 12:20:00|6465.6|6465.6|6464.37|6464.37|6467.89|6467.89|6464.37|6464.37|0
1587644700000|2020-04-23 12:25:00|6467.36|6467.36|6470.17|6470.17|6470.17|6470.17|6465.34|6465.34|0
1587645000000|2020-04-23 12:30:00|6471.02|6471.02|6482.84|6482.84|6483.11|6483.11|6471.02|6471.02|0
1587645300000|2020-04-23 12:35:00|6485.82|6485.82|6483.24|6483.24|6488.01|6488.01|6483.03|6483.03|0
1587645600000|2020-04-23 12:40:00|6482.74|6482.74|6472.24|6472.24|6482.74|6482.74|6472.24|6472.24|0
1587645900000|2020-04-23 12:45:00|6472.78|6472.78|6479.33|6479.33|6480.33|6480.33|6472.78|6472.78|0
1587646200000|2020-04-23 12:50:00|6482.31|6482.31|6487.69|6487.69|6490.48|6490.48|6478.76|6478.76|0
1587646500000|2020-04-23 12:55:00|6489.18|6489.18|6486.29|6486.29|6490.67|6490.67|6483.31|6483.31|0
1587646800000|2020-04-23 13:00:00|6486.83|6486.83|6480.03|6480.03|6487.9|6487.9|6474.55|6474.55|0
1587647100000|2020-04-23 13:05:00|6481.52|6481.52|6483.54|6483.54|6483.54|6483.54|6479.45|6479.45|0
1587647400000|2020-04-23 13:10:00|6484.04|6484.04|6487.21|6487.21|6487.21|6487.21|6478.33|6478.33|0
1587647700000|2020-04-23 13:15:00|6487.48|6487.48|6489.04|6489.04|6491.46|6491.46|6486.68|6486.68|0
1587648000000|2020-04-23 13:20:00|6486.06|6486.06|6486.27|6486.27|6490.48|6490.48|6485.26|6485.26|0
1587648300000|2020-04-23 13:25:00|6484.78|6484.78|6485.98|6485.98|6486.24|6486.24|6481.8|6481.8|0
1587648600000|2020-04-23 13:30:00|6491.94|6491.94|6509.66|6509.66|6512.44|6512.44|6484.12|6484.12|0
1587648900000|2020-04-23 13:35:00|6509.39|6509.39|6514|6514|6517.62|6517.62|6507.18|6507.18|0
1587649200000|2020-04-23 13:40:00|6512.72|6512.72|6509.78|6509.78|6513.72|6513.72|6507.76|6507.76|0
1587649500000|2020-04-23 13:45:00|6512.77|6512.77|6510.64|6510.64|6518.24|6518.24|6505.66|6505.66|0
1587649800000|2020-04-23 13:50:00|6510.38|6510.38|6509.89|6509.89|6512.71|6512.71|6501|6501|0
1587650100000|2020-04-23 13:55:00|6508.4|6508.4|6495.67|6495.67|6508.91|6508.91|6494.18|6494.18|0
1587650400000|2020-04-23 14:00:00|6492.69|6492.69|6500.65|6500.65|6500.65|6500.65|6490.62|6490.62|0
1587650700000|2020-04-23 14:05:00|6502.15|6502.15|6516.9|6516.9|6517.39|6517.39|6500.65|6500.65|0
1587651000000|2020-04-23 14:10:00|6518.39|6518.39|6526.48|6526.48|6527.02|6527.02|6515.27|6515.27|0
1587651300000|2020-04-23 14:15:00|6520.79|6520.79|6531.69|6531.69|6533.18|6533.18|6517.27|6517.27|0
1587651600000|2020-04-23 14:20:00|6530.19|6530.19|6522.42|6522.42|6532.95|6532.95|6522.42|6522.42|0
1587651900000|2020-04-23 14:25:00|6520.93|6520.93|6520.6|6520.6|6526.3|6526.3|6518.85|6518.85|0
1587652200000|2020-04-23 14:30:00|6520.07|6520.07|6541.35|6541.35|6541.35|6541.35|6520.07|6520.07|0
1587652500000|2020-04-23 14:35:00|6542.84|6542.84|6538.86|6538.86|6543.6|6543.6|6537.37|6537.37|0
1587652800000|2020-04-23 14:40:00|6534.38|6534.38|6546.65|6546.65|6548.4|6548.4|6534.38|6534.38|0
1587653100000|2020-04-23 14:45:00|6546.38|6546.38|6526.95|6526.95|6546.38|6546.38|6526.95|6526.95|0
1587653400000|2020-04-23 14:50:00|6525.46|6525.46|6527.57|6527.57|6528.44|6528.44|6522.21|6522.21|0
1587653700000|2020-04-23 14:55:00|6527.83|6527.83|6526.21|6526.21|6532.67|6532.67|6526.1|6526.1|0
1587654000000|2020-04-23 15:00:00|6527.21|6527.21|6527.64|6527.64|6528.7|6528.7|6525.3|6525.3|0
1587654300000|2020-04-23 15:05:00|6526.14|6526.14|6517.41|6517.41|6526.34|6526.34|6517.41|6517.41|0
1587654600000|2020-04-23 15:10:00|6520.4|6520.4|6500.6|6500.6|6521.62|6521.62|6496.82|6496.82|0
1587654900000|2020-04-23 15:15:00|6503.59|6503.59|6505.85|6505.85|6508.84|6508.84|6494.37|6494.37|0
1587655200000|2020-04-23 15:20:00|6504.36|6504.36|6509.9|6509.9|6509.9|6509.9|6501.87|6501.87|0
1587655500000|2020-04-23 15:25:00|6508.41|6508.41|6505.53|6505.53|6514.15|6514.15|6504.26|6504.26|0
1587712500000|2020-04-24 07:15:00|6418.92|6418.92|6412.57|6412.57|6420.54|6420.54|6406.11|6406.11|0
1587712800000|2020-04-24 07:20:00|6413.1|6413.1|6424.54|6424.54|6428.52|6428.52|6413.1|6413.1|0
1587713100000|2020-04-24 07:25:00|6423.05|6423.05|6424.85|6424.85|6435.49|6435.49|6422.56|6422.56|0
1587713400000|2020-04-24 07:30:00|6425.11|6425.11|6427.18|6427.18|6432.35|6432.35|6423.62|6423.62|0
1587713700000|2020-04-24 07:35:00|6428.18|6428.18|6436.88|6436.88|6443.74|6443.74|6428.18|6428.18|0
1587714000000|2020-04-24 07:40:00|6433.9|6433.9|6432.84|6432.84|6433.9|6433.9|6419.97|6419.97|0
1587714300000|2020-04-24 07:45:00|6431.35|6431.35|6429.65|6429.65|6433.84|6433.84|6429.65|6429.65|0
1587714600000|2020-04-24 07:50:00|6431.14|6431.14|6427.9|6427.9|6431.14|6431.14|6421.43|6421.43|0
1587714900000|2020-04-24 07:55:00|6429.39|6429.39|6440.62|6440.62|6440.62|6440.62|6426.41|6426.41|0
1587715200000|2020-04-24 08:00:00|6440.89|6440.89|6430.34|6430.34|6441.6|6441.6|6427.85|6427.85|0
1587715500000|2020-04-24 08:05:00|6430.07|6430.07|6428.27|6428.27|6433.14|6433.14|6425.67|6425.67|0
1587715800000|2020-04-24 08:10:00|6425.29|6425.29|6417.75|6417.75|6425.29|6425.29|6414.77|6414.77|0
1587716100000|2020-04-24 08:15:00|6418.55|6418.55|6419.48|6419.48|6423.96|6423.96|6418.55|6418.55|0
1587716400000|2020-04-24 08:20:00|6420.97|6420.97|6419.69|6419.69|6424.49|6424.49|6418.42|6418.42|0
1587716700000|2020-04-24 08:25:00|6424.16|6424.16|6427.68|6427.68|6427.68|6427.68|6423.2|6423.2|0
1587717000000|2020-04-24 08:30:00|6426.19|6426.19|6424.21|6424.21|6430.44|6430.44|6424.21|6424.21|0
1587717300000|2020-04-24 08:35:00|6422.72|6422.72|6414.19|6414.19|6422.72|6422.72|6411.7|6411.7|0
1587717600000|2020-04-24 08:40:00|6417.17|6417.17|6428.04|6428.04|6429.53|6429.53|6417.17|6417.17|0
1587717900000|2020-04-24 08:45:00|6431.02|6431.02|6430.89|6430.89|6432.52|6432.52|6427.55|6427.55|0
1587718200000|2020-04-24 08:50:00|6431.16|6431.16|6452.9|6452.9|6452.9|6452.9|6431.16|6431.16|0
1587718500000|2020-04-24 08:55:00|6451.41|6451.41|6445.93|6445.93|6452.41|6452.41|6445.93|6445.93|0
1587718800000|2020-04-24 09:00:00|6446.93|6446.93|6454.01|6454.01|6456.99|6456.99|6446.93|6446.93|0
1587719100000|2020-04-24 09:05:00|6455.01|6455.01|6471.85|6471.85|6471.85|6471.85|6455.01|6455.01|0
1587719400000|2020-04-24 09:10:00|6472.85|6472.85|6477.98|6477.98|6480.96|6480.96|6472.7|6472.7|0
1587719700000|2020-04-24 09:15:00|6476.48|6476.48|6479.95|6479.95|6482.45|6482.45|6474.99|6474.99|0
1587720000000|2020-04-24 09:20:00|6479.1|6479.1|6469.66|6469.66|6480.6|6480.6|6469.66|6469.66|0
1587720300000|2020-04-24 09:25:00|6472.64|6472.64|6475.44|6475.44|6479.85|6479.85|6472.11|6472.11|0
1587720600000|2020-04-24 09:30:00|6473.95|6473.95|6473.55|6473.55|6473.95|6473.95|6470.97|6470.97|0
1587720900000|2020-04-24 09:35:00|6474.4|6474.4|6478.59|6478.59|6478.59|6478.59|6474.4|6474.4|0
1587721200000|2020-04-24 09:40:00|6477.32|6477.32|6475.18|6475.18|6477.32|6477.32|6473.91|6473.91|0
1587721500000|2020-04-24 09:45:00|6474.18|6474.18|6483.39|6483.39|6485.15|6485.15|6474.18|6474.18|0
1587721800000|2020-04-24 09:50:00|6483.66|6483.66|6488.94|6488.94|6492.23|6492.23|6483.66|6483.66|0
1587722100000|2020-04-24 09:55:00|6485.95|6485.95|6484.81|6484.81|6491.98|6491.98|6484.81|6484.81|0
1587722400000|2020-04-24 10:00:00|6483.32|6483.32|6482.47|6482.47|6486.3|6486.3|6476.35|6476.35|0
1587722700000|2020-04-24 10:05:00|6483.96|6483.96|6485.98|6485.98|6489.92|6489.92|6481.47|6481.47|0
1587723000000|2020-04-24 10:10:00|6485.45|6485.45|6483.49|6483.49|6485.45|6485.45|6482.2|6482.2|0
1587723300000|2020-04-24 10:15:00|6484.98|6484.98|6503.5|6503.5|6503.5|6503.5|6482|6482|0
1587723600000|2020-04-24 10:20:00|6504.5|6504.5|6503.52|6503.52|6507.97|6507.97|6502.48|6502.48|0
1587723900000|2020-04-24 10:25:00|6505.52|6505.52|6501.72|6501.72|6508.52|6508.52|6501.03|6501.03|0
1587724200000|2020-04-24 10:30:00|6500.23|6500.23|6503.22|6503.22|6503.22|6503.22|6500.23|6500.23|0
1587724500000|2020-04-24 10:35:00|6504.22|6504.22|6499.81|6499.81|6504.22|6504.22|6495.76|6495.76|0
1587724800000|2020-04-24 10:40:00|6499.54|6499.54|6499.5|6499.5|6501.99|6501.99|6499.5|6499.5|0
1587725100000|2020-04-24 10:45:00|6500.99|6500.99|6497.17|6497.17|6500.99|6500.99|6494.01|6494.01|0
1587725400000|2020-04-24 10:50:00|6496.17|6496.17|6496.43|6496.43|6498.46|6498.46|6494.18|6494.18|0
1587725700000|2020-04-24 10:55:00|6497.92|6497.92|6514.22|6514.22|6515.02|6515.02|6497.92|6497.92|0
1587726000000|2020-04-24 11:00:00|6513.79|6513.79|6498.91|6498.91|6513.79|6513.79|6498.91|6498.91|0
1587726300000|2020-04-24 11:05:00|6499.71|6499.71|6499|6499|6508.47|6508.47|6499|6499|0
1587726600000|2020-04-24 11:10:00|6502|6502|6502|6502|6503.49|6503.49|6500.51|6500.51|0
1587726900000|2020-04-24 11:15:00|6501|6501|6492.28|6492.28|6501|6501|6492.28|6492.28|0
1587727200000|2020-04-24 11:20:00|6490.78|6490.78|6485.04|6485.04|6490.78|6490.78|6485.04|6485.04|0
1587727500000|2020-04-24 11:25:00|6484.51|6484.51|6491.54|6491.54|6491.54|6491.54|6484.51|6484.51|0
1587727800000|2020-04-24 11:30:00|6490.05|6490.05|6479.84|6479.84|6490.05|6490.05|6478.34|6478.34|0
1587728100000|2020-04-24 11:35:00|6479.3|6479.3|6478.66|6478.66|6480.15|6480.15|6474.83|6474.83|0
1587728400000|2020-04-24 11:40:00|6478.39|6478.39|6470.85|6470.85|6478.39|6478.39|6469.4|6469.4|0
1587728700000|2020-04-24 11:45:00|6471.7|6471.7|6470.59|6470.59|6472.12|6472.12|6467.09|6467.09|0
1587729000000|2020-04-24 11:50:00|6472.08|6472.08|6468.43|6468.43|6472.08|6472.08|6466.76|6466.76|0
1587729300000|2020-04-24 11:55:00|6466.94|6466.94|6469.92|6469.92|6469.92|6469.92|6466.94|6466.94|0
1587729600000|2020-04-24 12:00:00|6468.92|6468.92|6454.69|6454.69|6468.92|6468.92|6454.69|6454.69|0
1587729900000|2020-04-24 12:05:00|6453.69|6453.69|6449.8|6449.8|6454.69|6454.69|6448.93|6448.93|0
1587730200000|2020-04-24 12:10:00|6448.79|6448.79|6456.54|6456.54|6458.56|6458.56|6447.79|6447.79|0
1587730500000|2020-04-24 12:15:00|6455.04|6455.04|6452.04|6452.04|6456.04|6456.04|6452.04|6452.04|0
1587730800000|2020-04-24 12:20:00|6451.51|6451.51|6452.03|6452.03|6455.03|6455.03|6451.51|6451.51|0
1587731100000|2020-04-24 12:25:00|6450.53|6450.53|6436.23|6436.23|6450.53|6450.53|6434.74|6434.74|0
1587731400000|2020-04-24 12:30:00|6435.96|6435.96|6445.89|6445.89|6445.89|6445.89|6435.96|6435.96|0
1587731700000|2020-04-24 12:35:00|6447.38|6447.38|6451.67|6451.67|6451.67|6451.67|6444.39|6444.39|0
1587732000000|2020-04-24 12:40:00|6452.2|6452.2|6457.14|6457.14|6460.7|6460.7|6451.4|6451.4|0
1587732300000|2020-04-24 12:45:00|6456.61|6456.61|6460.97|6460.97|6461.82|6461.82|6456.34|6456.34|0
1587732600000|2020-04-24 12:50:00|6461.82|6461.82|6463.37|6463.37|6464.89|6464.89|6460.33|6460.33|0
1587732900000|2020-04-24 12:55:00|6462.37|6462.37|6457.39|6457.39|6462.37|6462.37|6454.41|6454.41|0
1587733200000|2020-04-24 13:00:00|6458.03|6458.03|6460.47|6460.47|6461.97|6461.97|6456.69|6456.69|0
1587733500000|2020-04-24 13:05:00|6459.47|6459.47|6445.39|6445.39|6459.47|6459.47|6445.39|6445.39|0
1587733800000|2020-04-24 13:10:00|6443.9|6443.9|6452.93|6452.93|6454.42|6454.42|6442.4|6442.4|0
1587734100000|2020-04-24 13:15:00|6454.42|6454.42|6455.91|6455.91|6460.38|6460.38|6454.42|6454.42|0
1587734400000|2020-04-24 13:20:00|6455.64|6455.64|6447.28|6447.28|6455.64|6455.64|6447.28|6447.28|0
1587734700000|2020-04-24 13:25:00|6445.79|6445.79|6454.28|6454.28|6454.28|6454.28|6443.3|6443.3|0
1587735000000|2020-04-24 13:30:00|6458.75|6458.75|6457.77|6457.77|6466.72|6466.72|6450.81|6450.81|0
1587735300000|2020-04-24 13:35:00|6454.79|6454.79|6463.53|6463.53|6463.53|6463.53|6449.4|6449.4|0
1587735600000|2020-04-24 13:40:00|6460.55|6460.55|6461.3|6461.3|6463.53|6463.53|6455.29|6455.29|0
1587735900000|2020-04-24 13:45:00|6459.81|6459.81|6451.33|6451.33|6461.3|6461.3|6451.33|6451.33|0
1587736200000|2020-04-24 13:50:00|6454.31|6454.31|6445.99|6445.99|6456.72|6456.72|6445.99|6445.99|0
1587736500000|2020-04-24 13:55:00|6447.26|6447.26|6446.39|6446.39|6455.96|6455.96|6443.59|6443.59|0
1587736800000|2020-04-24 14:00:00|6447.88|6447.88|6445.9|6445.9|6450.86|6450.86|6441.11|6441.11|0
1587737100000|2020-04-24 14:05:00|6446.74|6446.74|6454.02|6454.02|6459.74|6459.74|6446.74|6446.74|0
1587737400000|2020-04-24 14:10:00|6452.53|6452.53|6454.3|6454.3|6457.01|6457.01|6452.53|6452.53|0
1587737700000|2020-04-24 14:15:00|6452.81|6452.81|6469.63|6469.63|6471.13|6471.13|6452.81|6452.81|0
1587738000000|2020-04-24 14:20:00|6466.65|6466.65|6467.61|6467.61|6467.61|6467.61|6463.67|6463.67|0
1587738300000|2020-04-24 14:25:00|6469.1|6469.1|6456.41|6456.41|6469.1|6469.1|6454.92|6454.92|0
1587738600000|2020-04-24 14:30:00|6457.41|6457.41|6471.34|6471.34|6472.83|6472.83|6457.41|6457.41|0
1587738900000|2020-04-24 14:35:00|6469.85|6469.85|6470.28|6470.28|6474.1|6474.1|6468.36|6468.36|0
1587739200000|2020-04-24 14:40:00|6471.28|6471.28|6468.03|6468.03|6471.28|6471.28|6462.33|6462.33|0
1587739500000|2020-04-24 14:45:00|6472.5|6472.5|6462.71|6462.71|6472.5|6472.5|6462.71|6462.71|0
1587739800000|2020-04-24 14:50:00|6464.2|6464.2|6457.03|6457.03|6465.69|6465.69|6455.54|6455.54|0
1587740100000|2020-04-24 14:55:00|6455.54|6455.54|6454.27|6454.27|6455.54|6455.54|6450.22|6450.22|0
1587740400000|2020-04-24 15:00:00|6455.76|6455.76|6452.02|6452.02|6458.26|6458.26|6449.04|6449.04|0
1587740700000|2020-04-24 15:05:00|6453.51|6453.51|6458|6458|6458.26|6458.26|6453.51|6453.51|0
1587741000000|2020-04-24 15:10:00|6456.5|6456.5|6448.05|6448.05|6456.5|6456.5|6442.51|6442.51|0
1587741300000|2020-04-24 15:15:00|6448.47|6448.47|6444.31|6444.31|6454.21|6454.21|6440.79|6440.79|0
1587741600000|2020-04-24 15:20:00|6445.8|6445.8|6440.97|6440.97|6451.45|6451.45|6440.97|6440.97|0
1587741900000|2020-04-24 15:25:00|6439.48|6439.48|6441.09|6441.09|6452.71|6452.71|6431.17|6431.17|0
1587971700000|2020-04-27 07:15:00|6572.26|6572.26|6559.64|6559.64|6572.26|6572.26|6557.15|6557.15|0
1587972000000|2020-04-27 07:20:00|6561.64|6561.64|6592.57|6592.57|6592.57|6592.57|6561.64|6561.64|0
1587972300000|2020-04-27 07:25:00|6591.08|6591.08|6574.23|6574.23|6591.08|6591.08|6571.24|6571.24|0
1587972600000|2020-04-27 07:30:00|6577.23|6577.23|6597.57|6597.57|6597.57|6597.57|6577.23|6577.23|0
1587972900000|2020-04-27 07:35:00|6596.08|6596.08|6606.32|6606.32|6606.32|6606.32|6596.08|6596.08|0
1587973200000|2020-04-27 07:40:00|6605.32|6605.32|6597.58|6597.58|6608.02|6608.02|6597.58|6597.58|0
1587973500000|2020-04-27 07:45:00|6596.09|6596.09|6599.24|6599.24|6602.27|6602.27|6594.6|6594.6|0
1587973800000|2020-04-27 07:50:00|6600.73|6600.73|6604.74|6604.74|6607.19|6607.19|6599.73|6599.73|0
1587974100000|2020-04-27 07:55:00|6606.23|6606.23|6607.27|6607.27|6610.26|6610.26|6600.27|6600.27|0
1587974400000|2020-04-27 08:00:00|6605.78|6605.78|6606.85|6606.85|6612.81|6612.81|6605.78|6605.78|0
1587974700000|2020-04-27 08:05:00|6611.32|6611.32|6606.85|6606.85|6614.81|6614.81|6606.85|6606.85|0
1587975000000|2020-04-27 08:10:00|6605.36|6605.36|6604.13|6604.13|6607.12|6607.12|6603.87|6603.87|0
1587975300000|2020-04-27 08:15:00|6602.86|6602.86|6582.37|6582.37|6602.86|6602.86|6582.37|6582.37|0
1587975600000|2020-04-27 08:20:00|6583.86|6583.86|6600.26|6600.26|6600.26|6600.26|6583.86|6583.86|0
1587975900000|2020-04-27 08:25:00|6603.24|6603.24|6598.06|6598.06|6607.72|6607.72|6596.56|6596.56|0
1587976200000|2020-04-27 08:30:00|6597.26|6597.26|6602.28|6602.28|6604|6604|6595.76|6595.76|0
1587976500000|2020-04-27 08:35:00|6602.01|6602.01|6607.98|6607.98|6607.98|6607.98|6600.52|6600.52|0
1587976800000|2020-04-27 08:40:00|6606.49|6606.49|6614.28|6614.28|6623.73|6623.73|6606.49|6606.49|0
1587977100000|2020-04-27 08:45:00|6611.29|6611.29|6622.48|6622.48|6623.48|6623.48|6610.31|6610.31|0
1587977400000|2020-04-27 08:50:00|6624.48|6624.48|6620.5|6620.5|6631.94|6631.94|6620.5|6620.5|0
1587977700000|2020-04-27 08:55:00|6623.48|6623.48|6624.4|6624.4|6625.67|6625.67|6621.2|6621.2|0
1587978000000|2020-04-27 09:00:00|6625.89|6625.89|6612.75|6612.75|6625.89|6625.89|6611.26|6611.26|0
1587978300000|2020-04-27 09:05:00|6614.25|6614.25|6623.59|6623.59|6626.57|6626.57|6612.75|6612.75|0
1587978600000|2020-04-27 09:10:00|6622.09|6622.09|6622.11|6622.11|6628.08|6628.08|6621.11|6621.11|0
1587978900000|2020-04-27 09:15:00|6623.11|6623.11|6617.64|6617.64|6624.11|6624.11|6617.64|6617.64|0
1587979200000|2020-04-27 09:20:00|6619.13|6619.13|6626.96|6626.96|6626.96|6626.96|6619.13|6619.13|0
1587979500000|2020-04-27 09:25:00|6625.47|6625.47|6627.39|6627.39|6627.39|6627.39|6623.98|6623.98|0
1587979800000|2020-04-27 09:30:00|6626.85|6626.85|6625.16|6625.16|6628.61|6628.61|6621.15|6621.15|0
1587980100000|2020-04-27 09:35:00|6624.15|6624.15|6621.66|6621.66|6625.65|6625.65|6621.66|6621.66|0
1587980400000|2020-04-27 09:40:00|6623.15|6623.15|6621.2|6621.2|6623.15|6623.15|6617.72|6617.72|0
1587980700000|2020-04-27 09:45:00|6624.18|6624.18|6626.7|6626.7|6626.7|6626.7|6620.69|6620.69|0
1587981000000|2020-04-27 09:50:00|6628.19|6628.19|6628.19|6628.19|6631.17|6631.17|6628.19|6628.19|0
1587981300000|2020-04-27 09:55:00|6627.19|6627.19|6622.21|6622.21|6629.53|6629.53|6621.14|6621.14|0
1587981600000|2020-04-27 10:00:00|6621.78|6621.78|6610.5|6610.5|6626.48|6626.48|6610.5|6610.5|0
1587981900000|2020-04-27 10:05:00|6611.5|6611.5|6613.13|6613.13|6614.9|6614.9|6609.92|6609.92|0
1587982200000|2020-04-27 10:10:00|6611.64|6611.64|6605.87|6605.87|6611.64|6611.64|6605.16|6605.16|0
1587982500000|2020-04-27 10:15:00|6604.87|6604.87|6596.95|6596.95|6606.9|6606.9|6596.95|6596.95|0
1587982800000|2020-04-27 10:20:00|6597.75|6597.75|6593.54|6593.54|6599.24|6599.24|6593.54|6593.54|0
1587983100000|2020-04-27 10:25:00|6592.74|6592.74|6593.01|6593.01|6594.01|6594.01|6583.79|6583.79|0
1587983400000|2020-04-27 10:30:00|6594.5|6594.5|6593.08|6593.08|6596.51|6596.51|6593.08|6593.08|0
1587983700000|2020-04-27 10:35:00|6591.59|6591.59|6598.99|6598.99|6600.99|6600.99|6591.04|6591.04|0
1587984000000|2020-04-27 10:40:00|6597.98|6597.98|6595.43|6595.43|6600.32|6600.32|6593.43|6593.43|0
1587984300000|2020-04-27 10:45:00|6593.94|6593.94|6594.43|6594.43|6595.92|6595.92|6592.44|6592.44|0
1587984600000|2020-04-27 10:50:00|6593.58|6593.58|6595.18|6595.18|6595.18|6595.18|6588.68|6588.68|0
1587984900000|2020-04-27 10:55:00|6596.67|6596.67|6602.69|6602.69|6602.69|6602.69|6596.67|6596.67|0
1587985200000|2020-04-27 11:00:00|6605.69|6605.69|6606.14|6606.14|6610.62|6610.62|6604.69|6604.69|0
1587985500000|2020-04-27 11:05:00|6607.42|6607.42|6613.91|6613.91|6613.91|6613.91|6604.43|6604.43|0
1587985800000|2020-04-27 11:10:00|6614.33|6614.33|6612.35|6612.35|6615.33|6615.33|6611.93|6611.93|0
1587986100000|2020-04-27 11:15:00|6613.84|6613.84|6615.87|6615.87|6615.87|6615.87|6609.9|6609.9|0
1587986400000|2020-04-27 11:20:00|6614.87|6614.87|6615.36|6615.36|6616.36|6616.36|6612.87|6612.87|0
1587986700000|2020-04-27 11:25:00|6619.83|6619.83|6616.89|6616.89|6619.83|6619.83|6616.85|6616.85|0
1587987000000|2020-04-27 11:30:00|6618.38|6618.38|6611.57|6611.57|6618.38|6618.38|6611.57|6611.57|0
1587987300000|2020-04-27 11:35:00|6613.06|6613.06|6606.14|6606.14|6613.06|6613.06|6605.87|6605.87|0
1587987600000|2020-04-27 11:40:00|6605.14|6605.14|6603.14|6603.14|6605.14|6605.14|6601.16|6601.16|0
1587987900000|2020-04-27 11:45:00|6604.63|6604.63|6604.94|6604.94|6604.94|6604.94|6601.65|6601.65|0
1587988200000|2020-04-27 11:50:00|6603.45|6603.45|6604.86|6604.86|6607.35|6607.35|6603.37|6603.37|0
1587988500000|2020-04-27 11:55:00|6605.28|6605.28|6601.23|6601.23|6606.77|6606.77|6601.23|6601.23|0
1587988800000|2020-04-27 12:00:00|6602.72|6602.72|6602.23|6602.23|6602.72|6602.72|6601.23|6601.23|0
1587989100000|2020-04-27 12:05:00|6603.72|6603.72|6600.74|6600.74|6603.72|6603.72|6600.74|6600.74|0
1587989400000|2020-04-27 12:10:00|6601.74|6601.74|6603.88|6603.88|6603.88|6603.88|6600.89|6600.89|0
1587989700000|2020-04-27 12:15:00|6604.41|6604.41|6603.61|6603.61|6604.41|6604.41|6603.61|6603.61|0
1587990000000|2020-04-27 12:20:00|6601.61|6601.61|6606.34|6606.34|6609.34|6609.34|6599.34|6599.34|0
1587990300000|2020-04-27 12:25:00|6607.34|6607.34|6607.12|6607.12|6607.34|6607.34|6605.42|6605.42|0
1587990600000|2020-04-27 12:30:00|6608.61|6608.61|6598.17|6598.17|6608.61|6608.61|6598.17|6598.17|0
1587990900000|2020-04-27 12:35:00|6595.19|6595.19|6606.1|6606.1|6608.1|6608.1|6593.7|6593.7|0
1587991200000|2020-04-27 12:40:00|6605.1|6605.1|6600.61|6600.61|6606.1|6606.1|6599.12|6599.12|0
1587991500000|2020-04-27 12:45:00|6603.59|6603.59|6602.17|6602.17|6605.59|6605.59|6601.17|6601.17|0
1587991800000|2020-04-27 12:50:00|6601.17|6601.17|6598.83|6598.83|6606.28|6606.28|6598.83|6598.83|0
1587992100000|2020-04-27 12:55:00|6599.83|6599.83|6593.33|6593.33|6602.32|6602.32|6593.33|6593.33|0
1587992400000|2020-04-27 13:00:00|6593.6|6593.6|6604.77|6604.77|6604.77|6604.77|6592.1|6592.1|0
1587992700000|2020-04-27 13:05:00|6603.27|6603.27|6592.1|6592.1|6603.27|6603.27|6592.1|6592.1|0
1587993000000|2020-04-27 13:10:00|6591.57|6591.57|6591.81|6591.81|6591.81|6591.81|6587.8|6587.8|0
1587993300000|2020-04-27 13:15:00|6590.31|6590.31|6589.82|6589.82|6593.3|6593.3|6588.82|6588.82|0
1587993600000|2020-04-27 13:20:00|6591.31|6591.31|6571.24|6571.24|6591.31|6591.31|6571.24|6571.24|0
1587993900000|2020-04-27 13:25:00|6570.24|6570.24|6558.6|6558.6|6573.24|6573.24|6558.6|6558.6|0
1587994200000|2020-04-27 13:30:00|6554.13|6554.13|6569.86|6569.86|6577.05|6577.05|6554.13|6554.13|0
1587994500000|2020-04-27 13:35:00|6574.33|6574.33|6585.77|6585.77|6589.24|6589.24|6569.86|6569.86|0
1587994800000|2020-04-27 13:40:00|6584.28|6584.28|6573.37|6573.37|6584.81|6584.81|6573.37|6573.37|0
1587995100000|2020-04-27 13:45:00|6571.88|6571.88|6576.08|6576.08|6578.85|6578.85|6569.39|6569.39|0
1587995400000|2020-04-27 13:50:00|6579.06|6579.06|6571.59|6571.59|6584.03|6584.03|6571.59|6571.59|0
1587995700000|2020-04-27 13:55:00|6573.08|6573.08|6579.47|6579.47|6580.96|6580.96|6569.03|6569.03|0
1587996000000|2020-04-27 14:00:00|6578.47|6578.47|6572.55|6572.55|6580.96|6580.96|6572.55|6572.55|0
1587996300000|2020-04-27 14:05:00|6571.06|6571.06|6565.94|6565.94|6571.06|6571.06|6562.96|6562.96|0
1587996600000|2020-04-27 14:10:00|6567.43|6567.43|6581.72|6581.72|6581.72|6581.72|6564.45|6564.45|0
1587996900000|2020-04-27 14:15:00|6580.23|6580.23|6565.81|6565.81|6580.23|6580.23|6565.81|6565.81|0
1587997200000|2020-04-27 14:20:00|6564.81|6564.81|6558.96|6558.96|6568.81|6568.81|6558.96|6558.96|0
1587997500000|2020-04-27 14:25:00|6557.47|6557.47|6556.26|6556.26|6559.73|6559.73|6552.28|6552.28|0
1587997800000|2020-04-27 14:30:00|6555.26|6555.26|6565.76|6565.76|6567.26|6567.26|6552.77|6552.77|0
1587998100000|2020-04-27 14:35:00|6562.78|6562.78|6549.01|6549.01|6562.78|6562.78|6547.52|6547.52|0
1587998400000|2020-04-27 14:40:00|6551.99|6551.99|6549.86|6549.86|6551.99|6551.99|6545.39|6545.39|0
1587998700000|2020-04-27 14:45:00|6548.37|6548.37|6536.01|6536.01|6548.37|6548.37|6532.52|6532.52|0
1587999000000|2020-04-27 14:50:00|6534.52|6534.52|6533.5|6533.5|6540.98|6540.98|6533.5|6533.5|0
1587999300000|2020-04-27 14:55:00|6535|6535|6527.01|6527.01|6535|6535|6527.01|6527.01|0
1587999600000|2020-04-27 15:00:00|6528.5|6528.5|6529.26|6529.26|6535.69|6535.69|6524.02|6524.02|0
1587999900000|2020-04-27 15:05:00|6529.68|6529.68|6524.28|6524.28|6529.68|6529.68|6521.3|6521.3|0
1588000200000|2020-04-27 15:10:00|6525.77|6525.77|6531.74|6531.74|6534.72|6534.72|6523.28|6523.28|0
1588000500000|2020-04-27 15:15:00|6534.72|6534.72|6535.3|6535.3|6538.28|6538.28|6528.97|6528.97|0
1588000800000|2020-04-27 15:20:00|6536.79|6536.79|6542.88|6542.88|6545.37|6545.37|6533.71|6533.71|0
1588001100000|2020-04-27 15:25:00|6544.37|6544.37|6552.72|6552.72|6556.58|6556.58|6542.88|6542.88|0
1588058100000|2020-04-28 07:15:00|6485.94|6485.94|6498.43|6498.43|6498.59|6498.59|6485.94|6485.94|0
1588058400000|2020-04-28 07:20:00|6495.43|6495.43|6495.65|6495.65|6502.18|6502.18|6492.91|6492.91|0
1588058700000|2020-04-28 07:25:00|6496.65|6496.65|6492.24|6492.24|6506.6|6506.6|6490.75|6490.75|0
1588059000000|2020-04-28 07:30:00|6491.82|6491.82|6498.02|6498.02|6504.57|6504.57|6491.82|6491.82|0
1588059300000|2020-04-28 07:35:00|6496.75|6496.75|6511.06|6511.06|6513.88|6513.88|6496.48|6496.48|0
1588059600000|2020-04-28 07:40:00|6514.04|6514.04|6519.21|6519.21|6520.96|6520.96|6513.24|6513.24|0
1588059900000|2020-04-28 07:45:00|6519.47|6519.47|6535.02|6535.02|6535.02|6535.02|6519.21|6519.21|0
1588060200000|2020-04-28 07:50:00|6539.49|6539.49|6535.97|6535.97|6545|6545|6532.98|6532.98|0
1588060500000|2020-04-28 07:55:00|6537.46|6537.46|6532.8|6532.8|6540.46|6540.46|6532.8|6532.8|0
1588060800000|2020-04-28 08:00:00|6530.8|6530.8|6532.25|6532.25|6534.27|6534.27|6529.8|6529.8|0
1588061100000|2020-04-28 08:05:00|6533.74|6533.74|6524.08|6524.08|6538.21|6538.21|6517.56|6517.56|0
1588061400000|2020-04-28 08:10:00|6522.08|6522.08|6528.18|6528.18|6531.16|6531.16|6521.97|6521.97|0
1588061700000|2020-04-28 08:15:00|6529.03|6529.03|6546.92|6546.92|6548.41|6548.41|6528.6|6528.6|0
1588062000000|2020-04-28 08:20:00|6545.43|6545.43|6548.1|6548.1|6552.9|6552.9|6545.43|6545.43|0
1588062300000|2020-04-28 08:25:00|6548.63|6548.63|6540.28|6540.28|6549.43|6549.43|6538.59|6538.59|0
1588062600000|2020-04-28 08:30:00|6538.28|6538.28|6547.66|6547.66|6550.96|6550.96|6538.28|6538.28|0
1588062900000|2020-04-28 08:35:00|6550.64|6550.64|6549.96|6549.96|6551.49|6551.49|6547.15|6547.15|0
1588063200000|2020-04-28 08:40:00|6550.23|6550.23|6546.42|6546.42|6551.29|6551.29|6545.46|6545.46|0
1588063500000|2020-04-28 08:45:00|6547.91|6547.91|6543.19|6543.19|6547.91|6547.91|6539.81|6539.81|0
1588063800000|2020-04-28 08:50:00|6542.92|6542.92|6544.72|6544.72|6550.69|6550.69|6540.25|6540.25|0
1588064100000|2020-04-28 08:55:00|6541.74|6541.74|6534.73|6534.73|6541.74|6541.74|6534.73|6534.73|0
1588064400000|2020-04-28 09:00:00|6534.2|6534.2|6540.68|6540.68|6540.94|6540.94|6534.2|6534.2|0
1588064700000|2020-04-28 09:05:00|6541.53|6541.53|6540.99|6540.99|6546|6546|6538.28|6538.28|0
1588065000000|2020-04-28 09:10:00|6541.53|6541.53|6548.07|6548.07|6549.07|6549.07|6541.53|6541.53|0
1588065300000|2020-04-28 09:15:00|6547.54|6547.54|6560.82|6560.82|6563.8|6563.8|6547.12|6547.12|0
1588065600000|2020-04-28 09:20:00|6561.67|6561.67|6576.13|6576.13|6576.67|6576.67|6561.4|6561.4|0
1588065900000|2020-04-28 09:25:00|6576.4|6576.4|6569.56|6569.56|6582.87|6582.87|6565.09|6565.09|0
1588066200000|2020-04-28 09:30:00|6572.54|6572.54|6566.13|6566.13|6576.57|6576.57|6564.64|6564.64|0
1588066500000|2020-04-28 09:35:00|6567.62|6567.62|6574.4|6574.4|6574.4|6574.4|6567.62|6567.62|0
1588066800000|2020-04-28 09:40:00|6573.4|6573.4|6562.72|6562.72|6573.4|6573.4|6562.72|6562.72|0
1588067100000|2020-04-28 09:45:00|6564.21|6564.21|6564.73|6564.73|6567.46|6567.46|6561.75|6561.75|0
1588067400000|2020-04-28 09:50:00|6561.75|6561.75|6564.75|6564.75|6569.04|6569.04|6560.27|6560.27|0
1588067700000|2020-04-28 09:55:00|6565.01|6565.01|6570.6|6570.6|6573.18|6573.18|6565.01|6565.01|0
1588068000000|2020-04-28 10:00:00|6569.11|6569.11|6555.05|6555.05|6569.11|6569.11|6554.29|6554.29|0
1588068300000|2020-04-28 10:05:00|6556.54|6556.54|6562.74|6562.74|6564.5|6564.5|6556.54|6556.54|0
1588068600000|2020-04-28 10:10:00|6563.74|6563.74|6561.87|6561.87|6575.47|6575.47|6561.87|6561.87|0
1588068900000|2020-04-28 10:15:00|6560.38|6560.38|6559.42|6559.42|6562.14|6562.14|6557.13|6557.13|0
1588069200000|2020-04-28 10:20:00|6558.89|6558.89|6552.93|6552.93|6558.89|6558.89|6552.93|6552.93|0
1588069500000|2020-04-28 10:25:00|6554.42|6554.42|6557|6557|6558.49|6558.49|6551.01|6551.01|0
1588069800000|2020-04-28 10:30:00|6558.49|6558.49|6558.9|6558.9|6561.89|6561.89|6558.49|6558.49|0
1588070100000|2020-04-28 10:35:00|6561.89|6561.89|6560.55|6560.55|6561.89|6561.89|6559.06|6559.06|0
1588070400000|2020-04-28 10:40:00|6559.06|6559.06|6567.42|6567.42|6576.53|6576.53|6559.06|6559.06|0
1588070700000|2020-04-28 10:45:00|6568.91|6568.91|6560.46|6560.46|6569.91|6569.91|6555.98|6555.98|0
1588071000000|2020-04-28 10:50:00|6561.95|6561.95|6556.45|6556.45|6564.21|6564.21|6556.45|6556.45|0
1588071300000|2020-04-28 10:55:00|6554.96|6554.96|6548.63|6548.63|6556.53|6556.53|6547.14|6547.14|0
1588071600000|2020-04-28 11:00:00|6547.57|6547.57|6543.67|6543.67|6548.63|6548.63|6537.7|6537.7|0
1588071900000|2020-04-28 11:05:00|6545.67|6545.67|6549.92|6549.92|6551.9|6551.9|6545.67|6545.67|0
1588072200000|2020-04-28 11:10:00|6551.41|6551.41|6551.9|6551.9|6560.36|6560.36|6551.41|6551.41|0
1588072500000|2020-04-28 11:15:00|6548.92|6548.92|6548.92|6548.92|6554.88|6554.88|6545.94|6545.94|0
1588072800000|2020-04-28 11:20:00|6548.12|6548.12|6550.84|6550.84|6551.37|6551.37|6546.63|6546.63|0
1588073100000|2020-04-28 11:25:00|6551.37|6551.37|6546.77|6546.77|6551.37|6551.37|6540.54|6540.54|0
1588073400000|2020-04-28 11:30:00|6548.26|6548.26|6545.97|6545.97|6549.75|6549.75|6545.28|6545.28|0
1588073700000|2020-04-28 11:35:00|6547.46|6547.46|6542.99|6542.99|6548.95|6548.95|6540|6540|0
1588074000000|2020-04-28 11:40:00|6544.68|6544.68|6550.24|6550.24|6550.24|6550.24|6544.68|6544.68|0
1588074300000|2020-04-28 11:45:00|6551.73|6551.73|6551.73|6551.73|6553.23|6553.23|6551.73|6551.73|0
1588074600000|2020-04-28 11:50:00|6550.24|6550.24|6553.79|6553.79|6555.54|6555.54|6550.24|6550.24|0
1588074900000|2020-04-28 11:55:00|6552.79|6552.79|6549.3|6549.3|6552.79|6552.79|6546.32|6546.32|0
1588075200000|2020-04-28 12:00:00|6549.83|6549.83|6557.22|6557.22|6559.63|6559.63|6549.83|6549.83|0
1588075500000|2020-04-28 12:05:00|6558.71|6558.71|6563.39|6563.39|6565.39|6565.39|6558.71|6558.71|0
1588075800000|2020-04-28 12:10:00|6567.86|6567.86|6575.21|6575.21|6576.7|6576.7|6566.37|6566.37|0
1588076100000|2020-04-28 12:15:00|6572.23|6572.23|6565.95|6565.95|6572.23|6572.23|6565.41|6565.41|0
1588076400000|2020-04-28 12:20:00|6568.93|6568.93|6570.35|6570.35|6571.84|6571.84|6568.35|6568.35|0
1588076700000|2020-04-28 12:25:00|6569.35|6569.35|6562.05|6562.05|6569.57|6569.57|6559.6|6559.6|0
1588077000000|2020-04-28 12:30:00|6565.03|6565.03|6567.7|6567.7|6568.55|6568.55|6562.96|6562.96|0
1588077300000|2020-04-28 12:35:00|6567.96|6567.96|6570.12|6570.12|6576.62|6576.62|6567.96|6567.96|0
1588077600000|2020-04-28 12:40:00|6569.12|6569.12|6575.28|6575.28|6577.85|6577.85|6568.12|6568.12|0
1588077900000|2020-04-28 12:45:00|6575.55|6575.55|6573.48|6573.48|6577.04|6577.04|6573.28|6573.28|0
1588078200000|2020-04-28 12:50:00|6571.99|6571.99|6571.75|6571.75|6575.97|6575.97|6570.95|6570.95|0
1588078500000|2020-04-28 12:55:00|6573.24|6573.24|6572.55|6572.55|6573.24|6573.24|6568.76|6568.76|0
1588078800000|2020-04-28 13:00:00|6572.12|6572.12|6575.14|6575.14|6575.57|6575.57|6570.79|6570.79|0
1588079100000|2020-04-28 13:05:00|6575.4|6575.4|6579.23|6579.23|6579.85|6579.85|6572.69|6572.69|0
1588079400000|2020-04-28 13:10:00|6577.74|6577.74|6568.91|6568.91|6577.94|6577.94|6565.93|6565.93|0
1588079700000|2020-04-28 13:15:00|6567.64|6567.64|6571.9|6571.9|6573.13|6573.13|6566.79|6566.79|0
1588080000000|2020-04-28 13:20:00|6570.41|6570.41|6573.95|6573.95|6574.7|6574.7|6569.96|6569.96|0
1588080300000|2020-04-28 13:25:00|6572.46|6572.46|6577.46|6577.46|6577.73|6577.73|6572.46|6572.46|0
1588080600000|2020-04-28 13:30:00|6575.97|6575.97|6577.84|6577.84|6582.16|6582.16|6575.97|6575.97|0
1588080900000|2020-04-28 13:35:00|6579.34|6579.34|6577.91|6577.91|6581.52|6581.52|6575|6575|0
1588081200000|2020-04-28 13:40:00|6579.4|6579.4|6576.98|6576.98|6580.89|6580.89|6573.93|6573.93|0
1588081500000|2020-04-28 13:45:00|6575.49|6575.49|6564.12|6564.12|6578.41|6578.41|6564.12|6564.12|0
1588081800000|2020-04-28 13:50:00|6568.6|6568.6|6581.88|6581.88|6585.4|6585.4|6565.61|6565.61|0
1588082100000|2020-04-28 13:55:00|6582.42|6582.42|6565.9|6565.9|6582.42|6582.42|6565.9|6565.9|0
1588082400000|2020-04-28 14:00:00|6564.21|6564.21|6560.05|6560.05|6566.12|6566.12|6555.68|6555.68|0
1588082700000|2020-04-28 14:05:00|6564.52|6564.52|6572.55|6572.55|6572.55|6572.55|6563.07|6563.07|0
1588083000000|2020-04-28 14:10:00|6572.82|6572.82|6568.81|6568.81|6573.82|6573.82|6565.1|6565.1|0
1588083300000|2020-04-28 14:15:00|6570.3|6570.3|6565.92|6565.92|6572.33|6572.33|6565.92|6565.92|0
1588083600000|2020-04-28 14:20:00|6565.5|6565.5|6556.8|6556.8|6565.5|6565.5|6554.08|6554.08|0
1588083900000|2020-04-28 14:25:00|6558.29|6558.29|6558.36|6558.36|6560.81|6560.81|6553.62|6553.62|0
1588084200000|2020-04-28 14:30:00|6559.85|6559.85|6553.84|6553.84|6562.34|6562.34|6552.35|6552.35|0
1588084500000|2020-04-28 14:35:00|6554.84|6554.84|6550.97|6550.97|6557.25|6557.25|6550.97|6550.97|0
1588084800000|2020-04-28 14:40:00|6549.48|6549.48|6530.99|6530.99|6549.48|6549.48|6530.99|6530.99|0
1588085100000|2020-04-28 14:45:00|6532.48|6532.48|6539.56|6539.56|6539.56|6539.56|6532.48|6532.48|0
1588085400000|2020-04-28 14:50:00|6538.07|6538.07|6527.32|6527.32|6538.49|6538.49|6527.32|6527.32|0
1588085700000|2020-04-28 14:55:00|6528.32|6528.32|6527.36|6527.36|6531.88|6531.88|6522.89|6522.89|0
1588086000000|2020-04-28 15:00:00|6525.87|6525.87|6541.84|6541.84|6541.84|6541.84|6523.89|6523.89|0
1588086300000|2020-04-28 15:05:00|6542.84|6542.84|6548.68|6548.68|6550.74|6550.74|6539.06|6539.06|0
1588086600000|2020-04-28 15:10:00|6550.43|6550.43|6552.85|6552.85|6553.34|6553.34|6547.98|6547.98|0
1588086900000|2020-04-28 15:15:00|6554.34|6554.34|6543.84|6543.84|6557.35|6557.35|6542.26|6542.26|0
1588087200000|2020-04-28 15:20:00|6544.84|6544.84|6535.17|6535.17|6544.91|6544.91|6535.17|6535.17|0
1588087500000|2020-04-28 15:25:00|6533.68|6533.68|6556.82|6556.82|6556.82|6556.82|6533.68|6533.68|0
1588144500000|2020-04-29 07:15:00|6466.57|6466.57|6474.47|6474.47|6485.99|6485.99|6466.57|6466.57|0
1588144800000|2020-04-29 07:20:00|6472.47|6472.47|6466.49|6466.49|6480.99|6480.99|6461.81|6461.81|0
1588145100000|2020-04-29 07:25:00|6465|6465|6492.23|6492.23|6495.21|6495.21|6463.51|6463.51|0
1588145400000|2020-04-29 07:30:00|6490.73|6490.73|6491.88|6491.88|6500.71|6500.71|6483.15|6483.15|0
1588145700000|2020-04-29 07:35:00|6491.03|6491.03|6487.77|6487.77|6493.72|6493.72|6487.77|6487.77|0
1588146000000|2020-04-29 07:40:00|6489.26|6489.26|6495.75|6495.75|6500.23|6500.23|6489.26|6489.26|0
1588146300000|2020-04-29 07:45:00|6496.02|6496.02|6490.04|6490.04|6497.6|6497.6|6488.12|6488.12|0
1588146600000|2020-04-29 07:50:00|6490.3|6490.3|6493.31|6493.31|6501.61|6501.61|6488.5|6488.5|0
1588146900000|2020-04-29 07:55:00|6494.8|6494.8|6499.36|6499.36|6502.77|6502.77|6494.8|6494.8|0
1588147200000|2020-04-29 08:00:00|6497.66|6497.66|6507.11|6507.11|6507.11|6507.11|6492.12|6492.12|0
1588147500000|2020-04-29 08:05:00|6504.13|6504.13|6488.19|6488.19|6505.62|6505.62|6488.19|6488.19|0
1588147800000|2020-04-29 08:10:00|6492.67|6492.67|6489.04|6489.04|6499.5|6499.5|6485.64|6485.64|0
1588148100000|2020-04-29 08:15:00|6491.04|6491.04|6487.59|6487.59|6497.28|6497.28|6480.14|6480.14|0
1588148400000|2020-04-29 08:20:00|6487.33|6487.33|6483.81|6483.81|6487.33|6487.33|6481.36|6481.36|0
1588148700000|2020-04-29 08:25:00|6482.32|6482.32|6472.63|6472.63|6482.32|6482.32|6471.86|6471.86|0
1588149000000|2020-04-29 08:30:00|6471.63|6471.63|6470.63|6470.63|6476.11|6476.11|6470.63|6470.63|0
1588149300000|2020-04-29 08:35:00|6469.14|6469.14|6465.11|6465.11|6469.14|6469.14|6459.15|6459.15|0
1588149600000|2020-04-29 08:40:00|6466.6|6466.6|6458.95|6458.95|6466.6|6466.6|6458.95|6458.95|0
1588149900000|2020-04-29 08:45:00|6455.96|6455.96|6459.52|6459.52|6460.52|6460.52|6453.56|6453.56|0
1588150200000|2020-04-29 08:50:00|6461.01|6461.01|6461.44|6461.44|6465.75|6465.75|6459.52|6459.52|0
1588150500000|2020-04-29 08:55:00|6462.93|6462.93|6463.36|6463.36|6465.91|6465.91|6459.31|6459.31|0
1588150800000|2020-04-29 09:00:00|6464.69|6464.69|6461.97|6461.97|6464.95|6464.95|6461.97|6461.97|0
1588151100000|2020-04-29 09:05:00|6460.97|6460.97|6455.5|6455.5|6466.45|6466.45|6455.5|6455.5|0
1588151400000|2020-04-29 09:10:00|6454.96|6454.96|6451.02|6451.02|6454.96|6454.96|6448.04|6448.04|0
1588151700000|2020-04-29 09:15:00|6450.18|6450.18|6451.4|6451.4|6451.67|6451.67|6448.68|6448.68|0
1588152000000|2020-04-29 09:20:00|6452.89|6452.89|6460.71|6460.71|6462.2|6462.2|6452.89|6452.89|0
1588152300000|2020-04-29 09:25:00|6461.13|6461.13|6459.37|6459.37|6461.98|6461.98|6459.37|6459.37|0
1588152600000|2020-04-29 09:30:00|6457.88|6457.88|6448.08|6448.08|6457.88|6457.88|6448.08|6448.08|0
1588152900000|2020-04-29 09:35:00|6446.59|6446.59|6460.13|6460.13|6460.13|6460.13|6446.59|6446.59|0
1588153200000|2020-04-29 09:40:00|6461.13|6461.13|6462.24|6462.24|6463.04|6463.04|6461.13|6461.13|0
1588153500000|2020-04-29 09:45:00|6463.09|6463.09|6456.49|6456.49|6463.09|6463.09|6456.49|6456.49|0
1588153800000|2020-04-29 09:50:00|6457.49|6457.49|6460.89|6460.89|6460.89|6460.89|6457.49|6457.49|0
1588154100000|2020-04-29 09:55:00|6459.4|6459.4|6450.99|6450.99|6461.96|6461.96|6450.99|6450.99|0
1588154400000|2020-04-29 10:00:00|6451.42|6451.42|6436.83|6436.83|6451.42|6451.42|6436.83|6436.83|0
1588154700000|2020-04-29 10:05:00|6438.32|6438.32|6435.34|6435.34|6439.81|6439.81|6434.91|6434.91|0
1588155000000|2020-04-29 10:10:00|6436.83|6436.83|6431.46|6431.46|6438.32|6438.32|6431.19|6431.19|0
1588155300000|2020-04-29 10:15:00|6430.61|6430.61|6435.33|6435.33|6438.06|6438.06|6430.61|6430.61|0
1588155600000|2020-04-29 10:20:00|6436.82|6436.82|6432.51|6432.51|6436.82|6436.82|6430.16|6430.16|0
1588155900000|2020-04-29 10:25:00|6432.78|6432.78|6424.76|6424.76|6434.6|6434.6|6423.27|6423.27|0
1588156200000|2020-04-29 10:30:00|6423.27|6423.27|6420.27|6420.27|6429.77|6429.77|6420.27|6420.27|0
1588156500000|2020-04-29 10:35:00|6418.78|6418.78|6420.27|6420.27|6420.8|6420.8|6416.51|6416.51|0
1588156800000|2020-04-29 10:40:00|6420|6420|6423.04|6423.04|6424.53|6424.53|6420|6420|0
1588157100000|2020-04-29 10:45:00|6421.55|6421.55|6430.97|6430.97|6431.24|6431.24|6421.55|6421.55|0
1588157400000|2020-04-29 10:50:00|6438.43|6438.43|6428.48|6428.48|6438.43|6438.43|6425.66|6425.66|0
1588157700000|2020-04-29 10:55:00|6429.01|6429.01|6432.04|6432.04|6432.04|6432.04|6427.79|6427.79|0
1588158000000|2020-04-29 11:00:00|6431.19|6431.19|6434.51|6434.51|6439.98|6439.98|6429.19|6429.19|0
1588158300000|2020-04-29 11:05:00|6433.01|6433.01|6426.3|6426.3|6433.01|6433.01|6424.81|6424.81|0
1588158600000|2020-04-29 11:10:00|6427.79|6427.79|6422.85|6422.85|6427.79|6427.79|6420.82|6420.82|0
1588158900000|2020-04-29 11:15:00|6421.36|6421.36|6417.31|6417.31|6424.34|6424.34|6417.31|6417.31|0
1588159200000|2020-04-29 11:20:00|6413.9|6413.9|6418.62|6418.62|6418.62|6418.62|6410.65|6410.65|0
1588159500000|2020-04-29 11:25:00|6419.04|6419.04|6420.11|6420.11|6420.11|6420.11|6418.08|6418.08|0
1588159800000|2020-04-29 11:30:00|6419.84|6419.84|6423.3|6423.3|6423.83|6423.83|6418.84|6418.84|0
1588160100000|2020-04-29 11:35:00|6427.77|6427.77|6432.99|6432.99|6432.99|6432.99|6427.77|6427.77|0
1588160400000|2020-04-29 11:40:00|6435.97|6435.97|6433.14|6433.14|6439.06|6439.06|6432.34|6432.34|0
1588160700000|2020-04-29 11:45:00|6433.56|6433.56|6423.66|6423.66|6433.56|6433.56|6423.66|6423.66|0
1588161000000|2020-04-29 11:50:00|6425.15|6425.15|6428.84|6428.84|6428.95|6428.95|6423.55|6423.55|0
1588161300000|2020-04-29 11:55:00|6429.11|6429.11|6430.12|6430.12|6431.38|6431.38|6429.11|6429.11|0
1588161600000|2020-04-29 12:00:00|6430.54|6430.54|6426.95|6426.95|6430.81|6430.81|6421.97|6421.97|0
1588161900000|2020-04-29 12:05:00|6425.95|6425.95|6425.31|6425.31|6429.03|6429.03|6424.31|6424.31|0
1588162200000|2020-04-29 12:10:00|6425.74|6425.74|6431.19|6431.19|6432.52|6432.52|6422.91|6422.91|0
1588162500000|2020-04-29 12:15:00|6432.19|6432.19|6431.48|6431.48|6433.97|6433.97|6426.77|6426.77|0
1588162800000|2020-04-29 12:20:00|6432.48|6432.48|6431.79|6431.79|6434.77|6434.77|6428.79|6428.79|0
1588163100000|2020-04-29 12:25:00|6432.06|6432.06|6450.13|6450.13|6450.13|6450.13|6429.79|6429.79|0
1588163400000|2020-04-29 12:30:00|6450.66|6450.66|6471.85|6471.85|6477.42|6477.42|6449.7|6449.7|0
1588163700000|2020-04-29 12:35:00|6473.34|6473.34|6483.78|6483.78|6490.44|6490.44|6473.34|6473.34|0
1588164000000|2020-04-29 12:40:00|6482.29|6482.29|6494.11|6494.11|6495.18|6495.18|6482.29|6482.29|0
1588164300000|2020-04-29 12:45:00|6491.13|6491.13|6502.28|6502.28|6511.38|6511.38|6489.64|6489.64|0
1588164600000|2020-04-29 12:50:00|6502.77|6502.77|6523.58|6523.58|6523.58|6523.58|6502.77|6502.77|0
1588164900000|2020-04-29 12:55:00|6525.07|6525.07|6534.72|6534.72|6537.7|6537.7|6523.58|6523.58|0
1588165200000|2020-04-29 13:00:00|6536.21|6536.21|6536.27|6536.27|6547.35|6547.35|6535.36|6535.36|0
1588165500000|2020-04-29 13:05:00|6537.76|6537.76|6533.31|6533.31|6540.75|6540.75|6533.31|6533.31|0
1588165800000|2020-04-29 13:10:00|6531.82|6531.82|6535.39|6535.39|6535.65|6535.65|6528.8|6528.8|0
1588166100000|2020-04-29 13:15:00|6535.92|6535.92|6528.08|6528.08|6537.59|6537.59|6527.65|6527.65|0
1588166400000|2020-04-29 13:20:00|6528.5|6528.5|6532.04|6532.04|6535.11|6535.11|6528.5|6528.5|0
1588166700000|2020-04-29 13:25:00|6531.5|6531.5|6534.91|6534.91|6536.4|6536.4|6528.94|6528.94|0
1588167000000|2020-04-29 13:30:00|6533.42|6533.42|6519.64|6519.64|6533.42|6533.42|6517.77|6517.77|0
1588167300000|2020-04-29 13:35:00|6521.13|6521.13|6528.63|6528.63|6532.37|6532.37|6521.13|6521.13|0
1588167600000|2020-04-29 13:40:00|6529.17|6529.17|6557.07|6557.07|6557.07|6557.07|6528.63|6528.63|0
1588167900000|2020-04-29 13:45:00|6557.92|6557.92|6567.67|6567.67|6567.67|6567.67|6557.92|6557.92|0
1588168200000|2020-04-29 13:50:00|6567.41|6567.41|6566.92|6566.92|6570.66|6570.66|6565.42|6565.42|0
1588168500000|2020-04-29 13:55:00|6567.34|6567.34|6580.89|6580.89|6583.88|6583.88|6566.54|6566.54|0
1588168800000|2020-04-29 14:00:00|6581.43|6581.43|6584.46|6584.46|6586.33|6586.33|6575.2|6575.2|0
1588169100000|2020-04-29 14:05:00|6581.48|6581.48|6577.09|6577.09|6585.37|6585.37|6572.24|6572.24|0
1588169400000|2020-04-29 14:10:00|6580.07|6580.07|6559.82|6559.82|6580.07|6580.07|6557.84|6557.84|0
1588169700000|2020-04-29 14:15:00|6560.82|6560.82|6579.87|6579.87|6584.34|6584.34|6560.82|6560.82|0
1588170000000|2020-04-29 14:20:00|6585.83|6585.83|6583.39|6583.39|6589.35|6589.35|6580.4|6580.4|0
1588170300000|2020-04-29 14:25:00|6584.88|6584.88|6596.37|6596.37|6596.37|6596.37|6583.39|6583.39|0
1588170600000|2020-04-29 14:30:00|6596.64|6596.64|6590.14|6590.14|6596.64|6596.64|6587.65|6587.65|0
1588170900000|2020-04-29 14:35:00|6590.57|6590.57|6584.99|6584.99|6598.71|6598.71|6579.29|6579.29|0
1588171200000|2020-04-29 14:40:00|6586.74|6586.74|6593.62|6593.62|6596.96|6596.96|6586.21|6586.21|0
1588171500000|2020-04-29 14:45:00|6595.12|6595.12|6595.28|6595.28|6600.61|6600.61|6588.89|6588.89|0
1588171800000|2020-04-29 14:50:00|6593.79|6593.79|6594.78|6594.78|6597.76|6597.76|6587.32|6587.32|0
1588172100000|2020-04-29 14:55:00|6596.27|6596.27|6599.78|6599.78|6605.1|6605.1|6593.28|6593.28|0
1588172400000|2020-04-29 15:00:00|6599.24|6599.24|6597.92|6597.92|6604.78|6604.78|6593.56|6593.56|0
1588172700000|2020-04-29 15:05:00|6600.9|6600.9|6603.51|6603.51|6605|6605|6599.19|6599.19|0
1588173000000|2020-04-29 15:10:00|6603.24|6603.24|6603.19|6603.19|6616.44|6616.44|6602.13|6602.13|0
1588173300000|2020-04-29 15:15:00|6604.69|6604.69|6600.55|6600.55|6606.75|6606.75|6593.09|6593.09|0
1588173600000|2020-04-29 15:20:00|6599.05|6599.05|6592.56|6592.56|6600.55|6600.55|6591.06|6591.06|0
1588173900000|2020-04-29 15:25:00|6594.05|6594.05|6598.31|6598.31|6601.79|6601.79|6581.92|6581.92|0
1588230900000|2020-04-30 07:15:00|6704.64|6704.64|6706.75|6706.75|6710.61|6710.61|6694.8|6694.8|0
1588231200000|2020-04-30 07:20:00|6709.73|6709.73|6711.85|6711.85|6719.2|6719.2|6699.72|6699.72|0
1588231500000|2020-04-30 07:25:00|6714.83|6714.83|6707.11|6707.11|6714.83|6714.83|6700.06|6700.06|0
1588231800000|2020-04-30 07:30:00|6713.08|6713.08|6725.95|6725.95|6734.37|6734.37|6708.6|6708.6|0
1588232100000|2020-04-30 07:35:00|6726.95|6726.95|6689.33|6689.33|6726.95|6726.95|6680.86|6680.86|0
1588232400000|2020-04-30 07:40:00|6686.35|6686.35|6725.42|6725.42|6729.38|6729.38|6686.35|6686.35|0
1588232700000|2020-04-30 07:45:00|6723.93|6723.93|6739.64|6739.64|6745.33|6745.33|6718.46|6718.46|0
1588233000000|2020-04-30 07:50:00|6741.13|6741.13|6746.34|6746.34|6755.01|6755.01|6735.12|6735.12|0
1588233300000|2020-04-30 07:55:00|6744.34|6744.34|6733.67|6733.67|6745.34|6745.34|6718.02|6718.02|0
1588233600000|2020-04-30 08:00:00|6739.63|6739.63|6749.21|6749.21|6750.97|6750.97|6736.99|6736.99|0
1588233900000|2020-04-30 08:05:00|6750.7|6750.7|6751.22|6751.22|6752.73|6752.73|6743.01|6743.01|0
1588234200000|2020-04-30 08:10:00|6755.69|6755.69|6763.64|6763.64|6765.17|6765.17|6755.69|6755.69|0
1588234500000|2020-04-30 08:15:00|6764.17|6764.17|6761.38|6761.38|6774.16|6774.16|6761.38|6761.38|0
1588234800000|2020-04-30 08:20:00|6759.89|6759.89|6748.67|6748.67|6763.94|6763.94|6747.18|6747.18|0
1588235100000|2020-04-30 08:25:00|6750.16|6750.16|6741.87|6741.87|6750.16|6750.16|6735.48|6735.48|0
1588235400000|2020-04-30 08:30:00|6742.29|6742.29|6745.05|6745.05|6753.53|6753.53|6742.29|6742.29|0
1588235700000|2020-04-30 08:35:00|6742.06|6742.06|6736.48|6736.48|6745.05|6745.05|6732.01|6732.01|0
1588236000000|2020-04-30 08:40:00|6734.99|6734.99|6749.68|6749.68|6751.17|6751.17|6734.99|6734.99|0
1588236300000|2020-04-30 08:45:00|6746.7|6746.7|6716.31|6716.31|6746.7|6746.7|6712.82|6712.82|0
1588236600000|2020-04-30 08:50:00|6716.58|6716.58|6721.78|6721.78|6723.27|6723.27|6716.58|6716.58|0
1588236900000|2020-04-30 08:55:00|6723.27|6723.27|6710.1|6710.1|6726.26|6726.26|6710.1|6710.1|0
1588237200000|2020-04-30 09:00:00|6711.59|6711.59|6711.37|6711.37|6714.57|6714.57|6701.6|6701.6|0
1588237500000|2020-04-30 09:05:00|6708.39|6708.39|6709.9|6709.9|6714.86|6714.86|6707.59|6707.59|0
1588237800000|2020-04-30 09:10:00|6710.9|6710.9|6716.52|6716.52|6716.52|6716.52|6707.45|6707.45|0
1588238100000|2020-04-30 09:15:00|6716.25|6716.25|6733.86|6733.86|6737.11|6737.11|6715.99|6715.99|0
1588238400000|2020-04-30 09:20:00|6738.34|6738.34|6746.26|6746.26|6750.73|6750.73|6737.91|6737.91|0
1588238700000|2020-04-30 09:25:00|6745.72|6745.72|6760.05|6760.05|6760.05|6760.05|6744.23|6744.23|0
1588239000000|2020-04-30 09:30:00|6758.56|6758.56|6753.39|6753.39|6760.05|6760.05|6747.14|6747.14|0
1588239300000|2020-04-30 09:35:00|6751.9|6751.9|6753.14|6753.14|6762.34|6762.34|6750.41|6750.41|0
1588239600000|2020-04-30 09:40:00|6754.63|6754.63|6765.74|6765.74|6765.74|6765.74|6753.77|6753.77|0
1588239900000|2020-04-30 09:45:00|6764.25|6764.25|6763.04|6763.04|6764.54|6764.54|6759.8|6759.8|0
1588240200000|2020-04-30 09:50:00|6763.47|6763.47|6750.71|6750.71|6768.15|6768.15|6750.71|6750.71|0
1588240500000|2020-04-30 09:55:00|6750.45|6750.45|6748.2|6748.2|6750.71|6750.71|6743.95|6743.95|0
1588240800000|2020-04-30 10:00:00|6747.2|6747.2|6746.76|6746.76|6754.73|6754.73|6745.99|6745.99|0
1588241100000|2020-04-30 10:05:00|6745.27|6745.27|6753.19|6753.19|6754.69|6754.69|6743.02|6743.02|0
1588241400000|2020-04-30 10:10:00|6754.69|6754.69|6758.4|6758.4|6761.65|6761.65|6753.93|6753.93|0
1588241700000|2020-04-30 10:15:00|6761.38|6761.38|6761.38|6761.38|6767.34|6767.34|6758.51|6758.51|0
1588242000000|2020-04-30 10:20:00|6760.31|6760.31|6768.84|6768.84|6768.84|6768.84|6756.36|6756.36|0
1588242300000|2020-04-30 10:25:00|6768.57|6768.57|6759.83|6759.83|6768.57|6768.57|6758.83|6758.83|0
1588242600000|2020-04-30 10:30:00|6762.81|6762.81|6753.86|6753.86|6762.81|6762.81|6752.37|6752.37|0
1588242900000|2020-04-30 10:35:00|6755.35|6755.35|6751.62|6751.62|6767.04|6767.04|6751.62|6751.62|0
1588243200000|2020-04-30 10:40:00|6750.62|6750.62|6746.2|6746.2|6755.89|6755.89|6746.2|6746.2|0
1588243500000|2020-04-30 10:45:00|6747.7|6747.7|6745.9|6745.9|6749.06|6749.06|6741.69|6741.69|0
1588243800000|2020-04-30 10:50:00|6744.41|6744.41|6744.18|6744.18|6748.9|6748.9|6742.94|6742.94|0
1588244100000|2020-04-30 10:55:00|6748.66|6748.66|6750.64|6750.64|6759.19|6759.19|6748.66|6748.66|0
1588244400000|2020-04-30 11:00:00|6748.94|6748.94|6748.74|6748.74|6763.45|6763.45|6748.74|6748.74|0
1588244700000|2020-04-30 11:05:00|6747.74|6747.74|6737.26|6737.26|6748.49|6748.49|6734.54|6734.54|0
1588245000000|2020-04-30 11:10:00|6735.76|6735.76|6736.46|6736.46|6738.21|6738.21|6732.25|6732.25|0
1588245300000|2020-04-30 11:15:00|6734.96|6734.96|6733.21|6733.21|6738.71|6738.71|6730.96|6730.96|0
1588245600000|2020-04-30 11:20:00|6731.72|6731.72|6721.06|6721.06|6731.72|6731.72|6718.53|6718.53|0
1588245900000|2020-04-30 11:25:00|6718.08|6718.08|6702.15|6702.15|6718.08|6718.08|6700.39|6700.39|0
1588246200000|2020-04-30 11:30:00|6703.64|6703.64|6715.37|6715.37|6718.35|6718.35|6703.64|6703.64|0
1588246500000|2020-04-30 11:35:00|6716.37|6716.37|6728.19|6728.19|6728.72|6728.72|6716.37|6716.37|0
1588246800000|2020-04-30 11:40:00|6727.92|6727.92|6722.51|6722.51|6732.24|6732.24|6722.51|6722.51|0
1588247100000|2020-04-30 11:45:00|6724|6724|6700.16|6700.16|6726.98|6726.98|6692.7|6692.7|0
1588247400000|2020-04-30 11:50:00|6700.58|6700.58|6702.16|6702.16|6707.55|6707.55|6697.11|6697.11|0
1588247700000|2020-04-30 11:55:00|6700.67|6700.67|6706.76|6706.76|6706.76|6706.76|6698.75|6698.75|0
1588248000000|2020-04-30 12:00:00|6708.25|6708.25|6708.29|6708.29|6711.52|6711.52|6705.04|6705.04|0
1588248300000|2020-04-30 12:05:00|6706.8|6706.8|6714.55|6714.55|6715.35|6715.35|6706.8|6706.8|0
1588248600000|2020-04-30 12:10:00|6710.07|6710.07|6705.33|6705.33|6712.36|6712.36|6705.33|6705.33|0
1588248900000|2020-04-30 12:15:00|6703.84|6703.84|6690|6690|6704.11|6704.11|6690|6690|0
1588249200000|2020-04-30 12:20:00|6688.5|6688.5|6710.34|6710.34|6710.34|6710.34|6688.5|6688.5|0
1588249500000|2020-04-30 12:25:00|6711.83|6711.83|6704.28|6704.28|6712.83|6712.83|6701.99|6701.99|0
1588249800000|2020-04-30 12:30:00|6705.77|6705.77|6710.02|6710.02|6712.7|6712.7|6705.24|6705.24|0
1588250100000|2020-04-30 12:35:00|6711.51|6711.51|6705.5|6705.5|6712.74|6712.74|6700.6|6700.6|0
1588250400000|2020-04-30 12:40:00|6704.97|6704.97|6706.75|6706.75|6710.53|6710.53|6701.05|6701.05|0
1588250700000|2020-04-30 12:45:00|6706.48|6706.48|6696.59|6696.59|6706.48|6706.48|6696.59|6696.59|0
1588251000000|2020-04-30 12:50:00|6696.32|6696.32|6694.56|6694.56|6699.3|6699.3|6690.89|6690.89|0
1588251300000|2020-04-30 12:55:00|6694.83|6694.83|6689.92|6689.92|6694.87|6694.87|6689.92|6689.92|0
1588251600000|2020-04-30 13:00:00|6688.43|6688.43|6677.04|6677.04|6691.62|6691.62|6677.04|6677.04|0
1588251900000|2020-04-30 13:05:00|6675.55|6675.55|6670.54|6670.54|6678.53|6678.53|6670.54|6670.54|0
1588252200000|2020-04-30 13:10:00|6669.05|6669.05|6685.72|6685.72|6686.25|6686.25|6669.05|6669.05|0
1588252500000|2020-04-30 13:15:00|6684.23|6684.23|6681.65|6681.65|6685.43|6685.43|6681.65|6681.65|0
1588252800000|2020-04-30 13:20:00|6684.63|6684.63|6684.95|6684.95|6689.96|6689.96|6679.78|6679.78|0
1588253100000|2020-04-30 13:25:00|6683.46|6683.46|6684.17|6684.17|6689.6|6689.6|6681.19|6681.19|0
1588253400000|2020-04-30 13:30:00|6682.68|6682.68|6666.22|6666.22|6682.68|6682.68|6651.6|6651.6|0
1588253700000|2020-04-30 13:35:00|6667.71|6667.71|6672.61|6672.61|6674.1|6674.1|6663.44|6663.44|0
1588254000000|2020-04-30 13:40:00|6671.12|6671.12|6654.22|6654.22|6672.61|6672.61|6654.22|6654.22|0
1588254300000|2020-04-30 13:45:00|6658.69|6658.69|6632.11|6632.11|6660.19|6660.19|6629.13|6629.13|0
1588254600000|2020-04-30 13:50:00|6630.62|6630.62|6640.71|6640.71|6646.52|6646.52|6630.62|6630.62|0
1588254900000|2020-04-30 13:55:00|6643.69|6643.69|6628.75|6628.75|6651.68|6651.68|6628.75|6628.75|0
1588255200000|2020-04-30 14:00:00|6633.22|6633.22|6640.26|6640.26|6651.34|6651.34|6632.8|6632.8|0
1588255500000|2020-04-30 14:05:00|6638.98|6638.98|6646.01|6646.01|6653.05|6653.05|6635.58|6635.58|0
1588255800000|2020-04-30 14:10:00|6644.52|6644.52|6649.31|6649.31|6654.79|6654.79|6642.54|6642.54|0
1588256100000|2020-04-30 14:15:00|6646.33|6646.33|6638.9|6638.9|6647.4|6647.4|6636|6636|0
1588256400000|2020-04-30 14:20:00|6637.41|6637.41|6634.33|6634.33|6641.41|6641.41|6629.86|6629.86|0
1588256700000|2020-04-30 14:25:00|6635.83|6635.83|6643.08|6643.08|6648.62|6648.62|6635.83|6635.83|0
1588257000000|2020-04-30 14:30:00|6644.08|6644.08|6641.37|6641.37|6646.91|6646.91|6641.37|6641.37|0
1588257300000|2020-04-30 14:35:00|6641.1|6641.1|6633.66|6633.66|6642.59|6642.59|6633.66|6633.66|0
1588257600000|2020-04-30 14:40:00|6633.24|6633.24|6610.56|6610.56|6633.24|6633.24|6608.54|6608.54|0
1588257900000|2020-04-30 14:45:00|6610.14|6610.14|6617.03|6617.03|6617.03|6617.03|6609.56|6609.56|0
1588258200000|2020-04-30 14:50:00|6620.02|6620.02|6611.49|6611.49|6625.98|6625.98|6611.49|6611.49|0
1588258500000|2020-04-30 14:55:00|6610|6610|6599.24|6599.24|6610|6610|6599.24|6599.24|0
1588258800000|2020-04-30 15:00:00|6603.71|6603.71|6619.4|6619.4|6620.89|6620.89|6600.93|6600.93|0
1588259100000|2020-04-30 15:05:00|6617.91|6617.91|6615.44|6615.44|6624.9|6624.9|6608.96|6608.96|0
1588259400000|2020-04-30 15:10:00|6613.95|6613.95|6619.96|6619.96|6621.45|6621.45|6612.46|6612.46|0
1588259700000|2020-04-30 15:15:00|6618.96|6618.96|6592.48|6592.48|6618.96|6618.96|6592.48|6592.48|0
1588260000000|2020-04-30 15:20:00|6593.28|6593.28|6594.54|6594.54|6603.58|6603.58|6590.12|6590.12|0
1588260300000|2020-04-30 15:25:00|6593.05|6593.05|6562.39|6562.39|6599.77|6599.77|6561.11|6561.11|0
1588317300000|2020-05-01 07:15:00|6504.33|6504.33|6502.46|6502.46|6516.93|6516.93|6502.46|6502.46|0
1588317600000|2020-05-01 07:20:00|6506.93|6506.93|6516.56|6516.56|6525.46|6525.46|6506.93|6506.93|0
1588317900000|2020-05-01 07:25:00|6513.58|6513.58|6531.47|6531.47|6531.47|6531.47|6513.58|6513.58|0
1588318200000|2020-05-01 07:30:00|6526.99|6526.99|6523.29|6523.29|6531.47|6531.47|6521.63|6521.63|0
1588318500000|2020-05-01 07:35:00|6521.8|6521.8|6526.73|6526.73|6526.73|6526.73|6517.75|6517.75|0
1588318800000|2020-05-01 07:40:00|6525.03|6525.03|6521.27|6521.27|6525.03|6525.03|6518.28|6518.28|0
1588319100000|2020-05-01 07:45:00|6522.76|6522.76|6533.04|6533.04|6534.53|6534.53|6522.76|6522.76|0
1588319400000|2020-05-01 07:50:00|6534.53|6534.53|6546.19|6546.19|6546.19|6546.19|6534.53|6534.53|0
1588319700000|2020-05-01 07:55:00|6549.17|6549.17|6550.93|6550.93|6552.42|6552.42|6549.17|6549.17|0
1588320000000|2020-05-01 08:00:00|6553.91|6553.91|6549.71|6549.71|6553.91|6553.91|6549.44|6549.44|0
1588320300000|2020-05-01 08:05:00|6546.72|6546.72|6547.95|6547.95|6551.4|6551.4|6546.72|6546.72|0
1588320600000|2020-05-01 08:10:00|6548.49|6548.49|6557.12|6557.12|6557.12|6557.12|6541.03|6541.03|0
1588320900000|2020-05-01 08:15:00|6558.61|6558.61|6571.87|6571.87|6571.87|6571.87|6558.61|6558.61|0
1588321200000|2020-05-01 08:20:00|6572.41|6572.41|6576.23|6576.23|6577.72|6577.72|6572.41|6572.41|0
1588321500000|2020-05-01 08:25:00|6579.21|6579.21|6584.71|6584.71|6586.2|6586.2|6579.21|6579.21|0
1588321800000|2020-05-01 08:30:00|6586.2|6586.2|6579.2|6579.2|6586.2|6586.2|6577.71|6577.71|0
1588322100000|2020-05-01 08:35:00|6580.69|6580.69|6586.52|6586.52|6586.52|6586.52|6579.69|6579.69|0
1588322400000|2020-05-01 08:40:00|6586.78|6586.78|6577.14|6577.14|6587.32|6587.32|6575.65|6575.65|0
1588322700000|2020-05-01 08:45:00|6568.2|6568.2|6559.54|6559.54|6570.75|6570.75|6556.56|6556.56|0
1588323000000|2020-05-01 08:50:00|6561.03|6561.03|6559.54|6559.54|6562.03|6562.03|6559.54|6559.54|0
1588323300000|2020-05-01 08:55:00|6560.07|6560.07|6556.02|6556.02|6560.07|6560.07|6551.55|6551.55|0
1588323600000|2020-05-01 09:00:00|6554.53|6554.53|6552.04|6552.04|6554.53|6554.53|6552.04|6552.04|0
1588323900000|2020-05-01 09:05:00|6541.6|6541.6|6546.99|6546.99|6546.99|6546.99|6538.62|6538.62|0
1588324200000|2020-05-01 09:10:00|6547.79|6547.79|6550.77|6550.77|6550.77|6550.77|6547.79|6547.79|0
1588324500000|2020-05-01 09:15:00|6550.34|6550.34|6550.34|6550.34|6550.34|6550.34|6550.34|6550.34|0
1588324800000|2020-05-01 09:20:00|6545.87|6545.87|6544.38|6544.38|6546.87|6546.87|6544.38|6544.38|0
1588325100000|2020-05-01 09:25:00|6542.89|6542.89|6557.75|6557.75|6557.75|6557.75|6542.89|6542.89|0
1588325400000|2020-05-01 09:30:00|6557.48|6557.48|6553.77|6553.77|6562.22|6562.22|6553.77|6553.77|0
1588325700000|2020-05-01 09:35:00|6552.28|6552.28|6560|6560|6560|6560|6552.28|6552.28|0
1588326000000|2020-05-01 09:40:00|6564.47|6564.47|6561.38|6561.38|6565.96|6565.96|6560.96|6560.96|0
1588326300000|2020-05-01 09:45:00|6560.96|6560.96|6558.67|6558.67|6560.96|6560.96|6558.67|6558.67|0
1588326600000|2020-05-01 09:50:00|6555.68|6555.68|6555.18|6555.18|6555.68|6555.68|6553.68|6553.68|0
1588326900000|2020-05-01 09:55:00|6555.6|6555.6|6564.06|6564.06|6564.06|6564.06|6555.6|6555.6|0
1588327200000|2020-05-01 10:00:00|6567.04|6567.04|6566.77|6566.77|6567.04|6567.04|6566.77|6566.77|0
1588327500000|2020-05-01 10:05:00|6567.2|6567.2|6565.15|6565.15|6567.2|6567.2|6562.72|6562.72|0
1588327800000|2020-05-01 10:10:00|6567.15|6567.15|6567.15|6567.15|6567.15|6567.15|6567.15|6567.15|0
1588328100000|2020-05-01 10:15:00|6570.13|6570.13|6572.31|6572.31|6572.31|6572.31|6566.35|6566.35|0
1588328400000|2020-05-01 10:20:00|6570.82|6570.82|6576.56|6576.56|6576.56|6576.56|6570.82|6570.82|0
1588328700000|2020-05-01 10:25:00|6578.05|6578.05|6577.55|6577.55|6578.05|6578.05|6573.07|6573.07|0
1588329000000|2020-05-01 10:30:00|6579.04|6579.04|6585.2|6585.2|6585.2|6585.2|6577.44|6577.44|0
1588329300000|2020-05-01 10:35:00|6588.18|6588.18|6589.09|6589.09|6589.36|6589.36|6588.18|6588.18|0
1588329600000|2020-05-01 10:40:00|6588.67|6588.67|6587.24|6587.24|6588.67|6588.67|6585.26|6585.26|0
1588329900000|2020-05-01 10:45:00|6591.72|6591.72|6591.5|6591.5|6592.03|6592.03|6591.18|6591.18|0
1588330200000|2020-05-01 10:50:00|6592.99|6592.99|6594.17|6594.17|6597.16|6597.16|6591.19|6591.19|0
1588330500000|2020-05-01 10:55:00|6593.17|6593.17|6592.77|6592.77|6594.17|6594.17|6588.48|6588.48|0
1588330800000|2020-05-01 11:00:00|6593.19|6593.19|6597.64|6597.64|6607.08|6607.08|6592.17|6592.17|0
1588331100000|2020-05-01 11:05:00|6594.66|6594.66|6591.18|6591.18|6597.64|6597.64|6585.22|6585.22|0
1588331400000|2020-05-01 11:10:00|6589.69|6589.69|6598.73|6598.73|6601.71|6601.71|6589.69|6589.69|0
1588331700000|2020-05-01 11:15:00|6600.22|6600.22|6601.71|6601.71|6607.69|6607.69|6600.22|6600.22|0
1588332000000|2020-05-01 11:20:00|6603.2|6603.2|6609.48|6609.48|6610.01|6610.01|6600.53|6600.53|0
1588332300000|2020-05-01 11:25:00|6606.5|6606.5|6605.43|6605.43|6608.41|6608.41|6605.01|6605.01|0
1588332600000|2020-05-01 11:30:00|6604.43|6604.43|6606.23|6606.23|6606.23|6606.23|6602.45|6602.45|0
1588332900000|2020-05-01 11:35:00|6607.72|6607.72|6604.7|6604.7|6610.71|6610.71|6604.7|6604.7|0
1588333200000|2020-05-01 11:40:00|6603.21|6603.21|6595.45|6595.45|6603.21|6603.21|6593.27|6593.27|0
1588333500000|2020-05-01 11:45:00|6592.47|6592.47|6597.47|6597.47|6597.47|6597.47|6592.47|6592.47|0
1588333800000|2020-05-01 11:50:00|6595.98|6595.98|6587.4|6587.4|6596.98|6596.98|6587.19|6587.19|0
1588334100000|2020-05-01 11:55:00|6584.42|6584.42|6577.88|6577.88|6584.42|6584.42|6577.88|6577.88|0
1588337100000|2020-05-01 12:45:00|6567.41|6567.41|6554.06|6554.06|6567.41|6567.41|6554.06|6554.06|0
1588337400000|2020-05-01 12:50:00|6553.52|6553.52|6547.56|6547.56|6553.52|6553.52|6547.56|6547.56|0
1588337700000|2020-05-01 12:55:00|6548.36|6548.36|6554.12|6554.12|6555.12|6555.12|6546.44|6546.44|0
1588338000000|2020-05-01 13:00:00|6555.12|6555.12|6554.71|6554.71|6556.88|6556.88|6553.22|6553.22|0
1588338300000|2020-05-01 13:05:00|6553.22|6553.22|6557.37|6557.37|6558.86|6558.86|6553.22|6553.22|0
1588338600000|2020-05-01 13:10:00|6557.11|6557.11|6555.88|6555.88|6557.37|6557.37|6555.88|6555.88|0
1588338900000|2020-05-01 13:15:00|6554.88|6554.88|6556.6|6556.6|6559.85|6559.85|6554.88|6554.88|0
1588339200000|2020-05-01 13:20:00|6559.59|6559.59|6569.37|6569.37|6569.37|6569.37|6559.59|6559.59|0
1588339500000|2020-05-01 13:25:00|6570.87|6570.87|6567.5|6567.5|6572.82|6572.82|6566.86|6566.86|0
1588339800000|2020-05-01 13:30:00|6566.01|6566.01|6555.57|6555.57|6566.01|6566.01|6545.13|6545.13|0
1588340100000|2020-05-01 13:35:00|6554.08|6554.08|6528.25|6528.25|6555.57|6555.57|6528.25|6528.25|0
1588340400000|2020-05-01 13:40:00|6526.75|6526.75|6490.96|6490.96|6526.75|6526.75|6478.03|6478.03|0
1588340700000|2020-05-01 13:45:00|6489.47|6489.47|6462.21|6462.21|6490.01|6490.01|6462.21|6462.21|0
1588341000000|2020-05-01 13:50:00|6468.17|6468.17|6469.66|6469.66|6480.1|6480.1|6463.7|6463.7|0
1588341300000|2020-05-01 13:55:00|6468.17|6468.17|6462.17|6462.17|6471.15|6471.15|6462.17|6462.17|0
1588341600000|2020-05-01 14:00:00|6461.32|6461.32|6474.15|6474.15|6489.06|6489.06|6461.32|6461.32|0
1588341900000|2020-05-01 14:05:00|6473.15|6473.15|6477.66|6477.66|6479.16|6479.16|6466.69|6466.69|0
1588342200000|2020-05-01 14:10:00|6477.4|6477.4|6458.13|6458.13|6477.4|6477.4|6455.14|6455.14|0
1588342500000|2020-05-01 14:15:00|6455.14|6455.14|6464.67|6464.67|6466.65|6466.65|6455.14|6455.14|0
1588342800000|2020-05-01 14:20:00|6466.16|6466.16|6463.67|6463.67|6469.41|6469.41|6461.68|6461.68|0
1588343100000|2020-05-01 14:25:00|6464.09|6464.09|6476.45|6476.45|6476.45|6476.45|6464.09|6464.09|0
1588343400000|2020-05-01 14:30:00|6477.94|6477.94|6464.52|6464.52|6477.94|6477.94|6464.52|6464.52|0
1588343700000|2020-05-01 14:35:00|6465.52|6465.52|6464.29|6464.29|6472.97|6472.97|6462.8|6462.8|0
1588344000000|2020-05-01 14:40:00|6462.8|6462.8|6468.06|6468.06|6472.53|6472.53|6461.31|6461.31|0
1588344300000|2020-05-01 14:45:00|6466.56|6466.56|6455.08|6455.08|6469.55|6469.55|6452.1|6452.1|0
1588344600000|2020-05-01 14:50:00|6452.1|6452.1|6446.4|6446.4|6456.57|6456.57|6443.15|6443.15|0
1588344900000|2020-05-01 14:55:00|6447.89|6447.89|6433.39|6433.39|6447.89|6447.89|6431.9|6431.9|0
1588345200000|2020-05-01 15:00:00|6434.39|6434.39|6425.02|6425.02|6434.39|6434.39|6423.52|6423.52|0
1588345500000|2020-05-01 15:05:00|6423.52|6423.52|6422.52|6422.52|6432.47|6432.47|6422.52|6422.52|0
1588345800000|2020-05-01 15:10:00|6421.03|6421.03|6399.16|6399.16|6424.02|6424.02|6399.16|6399.16|0
1588346100000|2020-05-01 15:15:00|6397.67|6397.67|6382.57|6382.57|6402.14|6402.14|6382.57|6382.57|0
1588346400000|2020-05-01 15:20:00|6381.57|6381.57|6387.11|6387.11|6390.52|6390.52|6378.66|6378.66|0
1588346700000|2020-05-01 15:25:00|6381.15|6381.15|6403.09|6403.09|6403.09|6403.09|6378.17|6378.17|0
1588576500000|2020-05-04 07:15:00|6374.26|6374.26|6395.39|6395.39|6396.99|6396.99|6364.01|6364.01|0
1588576800000|2020-05-04 07:20:00|6395.12|6395.12|6390.73|6390.73|6395.12|6395.12|6368.62|6368.62|0
1588577100000|2020-05-04 07:25:00|6390.46|6390.46|6388.82|6388.82|6401.17|6401.17|6386.35|6386.35|0
1588577400000|2020-05-04 07:30:00|6385.85|6385.85|6396.37|6396.37|6401.51|6401.51|6385.85|6385.85|0
1588577700000|2020-05-04 07:35:00|6395.37|6395.37|6414.02|6414.02|6414.02|6414.02|6394.1|6394.1|0
1588578000000|2020-05-04 07:40:00|6414.56|6414.56|6438.07|6438.07|6439.38|6439.38|6410.08|6410.08|0
1588578300000|2020-05-04 07:45:00|6439.56|6439.56|6450.86|6450.86|6451.39|6451.39|6437.97|6437.97|0
1588578600000|2020-05-04 07:50:00|6451.86|6451.86|6448.61|6448.61|6451.86|6451.86|6438.14|6438.14|0
1588578900000|2020-05-04 07:55:00|6447.33|6447.33|6463.2|6463.2|6465.65|6465.65|6447.33|6447.33|0
1588579200000|2020-05-04 08:00:00|6464.7|6464.7|6458.48|6458.48|6475.19|6475.19|6458.48|6458.48|0
1588579500000|2020-05-04 08:05:00|6461.46|6461.46|6441.91|6441.91|6462.46|6462.46|6434.46|6434.46|0
1588579800000|2020-05-04 08:10:00|6440.91|6440.91|6426.17|6426.17|6441.9|6441.9|6426.17|6426.17|0
1588580100000|2020-05-04 08:15:00|6427.17|6427.17|6427.54|6427.54|6440.11|6440.11|6426.05|6426.05|0
1588580400000|2020-05-04 08:20:00|6426.54|6426.54|6428.83|6428.83|6432.31|6432.31|6420.58|6420.58|0
1588580700000|2020-05-04 08:25:00|6425.85|6425.85|6440.01|6440.01|6440.08|6440.08|6425.85|6425.85|0
1588581000000|2020-05-04 08:30:00|6437.03|6437.03|6420.57|6420.57|6437.03|6437.03|6408.48|6408.48|0
1588581300000|2020-05-04 08:35:00|6422.06|6422.06|6446.91|6446.91|6446.91|6446.91|6420.57|6420.57|0
1588581600000|2020-05-04 08:40:00|6446.38|6446.38|6431.82|6431.82|6448.59|6448.59|6428.84|6428.84|0
1588581900000|2020-05-04 08:45:00|6432.08|6432.08|6427.1|6427.1|6434.53|6434.53|6422.1|6422.1|0
1588582200000|2020-05-04 08:50:00|6428.59|6428.59|6432.73|6432.73|6439.18|6439.18|6427.75|6427.75|0
1588582500000|2020-05-04 08:55:00|6431.24|6431.24|6431.89|6431.89|6437.2|6437.2|6428.64|6428.64|0
1588582800000|2020-05-04 09:00:00|6431.62|6431.62|6427.15|6427.15|6431.62|6431.62|6421.18|6421.18|0
1588583100000|2020-05-04 09:05:00|6425.66|6425.66|6429.1|6429.1|6431.64|6431.64|6421.83|6421.83|0
1588583400000|2020-05-04 09:10:00|6430.6|6430.6|6420.85|6420.85|6430.6|6430.6|6417.87|6417.87|0
1588583700000|2020-05-04 09:15:00|6419.36|6419.36|6419.76|6419.76|6421.25|6421.25|6410.57|6410.57|0
1588584000000|2020-05-04 09:20:00|6420.29|6420.29|6407.78|6407.78|6426.26|6426.26|6406.29|6406.29|0
1588584300000|2020-05-04 09:25:00|6408.78|6408.78|6408.49|6408.49|6414.05|6414.05|6405|6405|0
1588584600000|2020-05-04 09:30:00|6407.49|6407.49|6407.6|6407.6|6413.45|6413.45|6404.51|6404.51|0
1588584900000|2020-05-04 09:35:00|6406.11|6406.11|6406.54|6406.54|6408.83|6408.83|6406.11|6406.11|0
1588585200000|2020-05-04 09:40:00|6409.52|6409.52|6408.99|6408.99|6411.97|6411.97|6407.5|6407.5|0
1588585500000|2020-05-04 09:45:00|6409.79|6409.79|6417.09|6417.09|6418.58|6418.58|6404.96|6404.96|0
1588585800000|2020-05-04 09:50:00|6418.37|6418.37|6438.75|6438.75|6441.73|6441.73|6418.37|6418.37|0
1588586100000|2020-05-04 09:55:00|6438.49|6438.49|6427.25|6427.25|6438.49|6438.49|6424.26|6424.26|0
1588586400000|2020-05-04 10:00:00|6428.1|6428.1|6428.85|6428.85|6432.57|6432.57|6423.38|6423.38|0
1588586700000|2020-05-04 10:05:00|6429.7|6429.7|6433|6433|6437.36|6437.36|6429.7|6429.7|0
1588587000000|2020-05-04 10:10:00|6433.42|6433.42|6431.82|6431.82|6434.65|6434.65|6429.11|6429.11|0
1588587300000|2020-05-04 10:15:00|6432.36|6432.36|6434.82|6434.82|6441.41|6441.41|6431.4|6431.4|0
1588587600000|2020-05-04 10:20:00|6436.31|6436.31|6433.98|6433.98|6444.3|6444.3|6433.98|6433.98|0
1588587900000|2020-05-04 10:25:00|6429.51|6429.51|6423.36|6423.36|6429.51|6429.51|6421.14|6421.14|0
1588588200000|2020-05-04 10:30:00|6423.79|6423.79|6416.75|6416.75|6427.68|6427.68|6414.25|6414.25|0
1588588500000|2020-05-04 10:35:00|6415.25|6415.25|6413.25|6413.25|6417.72|6417.72|6413.25|6413.25|0
1588588800000|2020-05-04 10:40:00|6414.74|6414.74|6432.41|6432.41|6432.41|6432.41|6414.74|6414.74|0
1588589100000|2020-05-04 10:45:00|6430.92|6430.92|6440.62|6440.62|6440.62|6440.62|6430.19|6430.19|0
1588589400000|2020-05-04 10:50:00|6441.16|6441.16|6426.95|6426.95|6445.9|6445.9|6426.95|6426.95|0
1588589700000|2020-05-04 10:55:00|6425.68|6425.68|6439.08|6439.08|6440.37|6440.37|6425.68|6425.68|0
1588590000000|2020-05-04 11:00:00|6440.57|6440.57|6440.26|6440.26|6447.98|6447.98|6437.54|6437.54|0
1588590300000|2020-05-04 11:05:00|6438.77|6438.77|6424.2|6424.2|6441.75|6441.75|6424.2|6424.2|0
1588590600000|2020-05-04 11:10:00|6422.08|6422.08|6429.02|6429.02|6432|6432|6421.28|6421.28|0
1588590900000|2020-05-04 11:15:00|6427.53|6427.53|6429.33|6429.33|6432.31|6432.31|6421.99|6421.99|0
1588591200000|2020-05-04 11:20:00|6430.82|6430.82|6423.03|6423.03|6434.31|6434.31|6419.78|6419.78|0
1588591500000|2020-05-04 11:25:00|6424.52|6424.52|6426.59|6426.59|6429.31|6429.31|6424.52|6424.52|0
1588591800000|2020-05-04 11:30:00|6428.08|6428.08|6431.13|6431.13|6432.62|6432.62|6427.41|6427.41|0
1588592100000|2020-05-04 11:35:00|6429.64|6429.64|6438.6|6438.6|6438.6|6438.6|6427.88|6427.88|0
1588592400000|2020-05-04 11:40:00|6438.34|6438.34|6438.03|6438.03|6446.79|6446.79|6438.03|6438.03|0
1588592700000|2020-05-04 11:45:00|6436.76|6436.76|6442.13|6442.13|6442.13|6442.13|6436.16|6436.16|0
1588593000000|2020-05-04 11:50:00|6440.64|6440.64|6453.08|6453.08|6453.08|6453.08|6440.64|6440.64|0
1588593300000|2020-05-04 11:55:00|6457.55|6457.55|6448.44|6448.44|6460.27|6460.27|6446.95|6446.95|0
1588593600000|2020-05-04 12:00:00|6446.95|6446.95|6436.27|6436.27|6447.75|6447.75|6433.44|6433.44|0
1588593900000|2020-05-04 12:05:00|6442.23|6442.23|6444.52|6444.52|6444.79|6444.79|6440.74|6440.74|0
1588594200000|2020-05-04 12:10:00|6445.52|6445.52|6460.41|6460.41|6460.41|6460.41|6445.03|6445.03|0
1588594500000|2020-05-04 12:15:00|6458.92|6458.92|6454.06|6454.06|6458.92|6458.92|6453.53|6453.53|0
1588594800000|2020-05-04 12:20:00|6452.57|6452.57|6442.62|6442.62|6452.57|6452.57|6438.15|6438.15|0
1588595100000|2020-05-04 12:25:00|6444.11|6444.11|6446.99|6446.99|6449.97|6449.97|6443.58|6443.58|0
1588595400000|2020-05-04 12:30:00|6445.5|6445.5|6444.6|6444.6|6447.03|6447.03|6444.01|6444.01|0
1588595700000|2020-05-04 12:35:00|6444.87|6444.87|6449.6|6449.6|6449.6|6449.6|6440.13|6440.13|0
1588596000000|2020-05-04 12:40:00|6449.07|6449.07|6449.82|6449.82|6452.81|6452.81|6446.07|6446.07|0
1588596300000|2020-05-04 12:45:00|6448.33|6448.33|6448.84|6448.84|6458.28|6458.28|6444.79|6444.79|0
1588596600000|2020-05-04 12:50:00|6450.33|6450.33|6448.42|6448.42|6451.82|6451.82|6445.43|6445.43|0
1588596900000|2020-05-04 12:55:00|6448.15|6448.15|6442.63|6442.63|6449.11|6449.11|6441.14|6441.14|0
1588597200000|2020-05-04 13:00:00|6441.63|6441.63|6432.24|6432.24|6450.36|6450.36|6431.22|6431.22|0
1588597500000|2020-05-04 13:05:00|6431.18|6431.18|6429.25|6429.25|6435.01|6435.01|6426.06|6426.06|0
1588597800000|2020-05-04 13:10:00|6432.23|6432.23|6445.15|6445.15|6445.15|6445.15|6432.23|6432.23|0
1588598100000|2020-05-04 13:15:00|6444.14|6444.14|6427.07|6427.07|6444.41|6444.41|6427.07|6427.07|0
1588598400000|2020-05-04 13:20:00|6427.34|6427.34|6431.85|6431.85|6435.37|6435.37|6427.34|6427.34|0
1588598700000|2020-05-04 13:25:00|6434.62|6434.62|6436.62|6436.62|6450.82|6450.82|6434.62|6434.62|0
1588599000000|2020-05-04 13:30:00|6437.62|6437.62|6430.41|6430.41|6440.11|6440.11|6427.76|6427.76|0
1588599300000|2020-05-04 13:35:00|6429.87|6429.87|6423.33|6423.33|6433.77|6433.77|6420.35|6420.35|0
1588599600000|2020-05-04 13:40:00|6420.35|6420.35|6441.74|6441.74|6443.24|6443.24|6420.35|6420.35|0
1588599900000|2020-05-04 13:45:00|6443.24|6443.24|6457.66|6457.66|6458.66|6458.66|6441.23|6441.23|0
1588600200000|2020-05-04 13:50:00|6456.66|6456.66|6468.54|6468.54|6475.31|6475.31|6453.67|6453.67|0
1588600500000|2020-05-04 13:55:00|6468.97|6468.97|6473.73|6473.73|6480.16|6480.16|6467.74|6467.74|0
1588600800000|2020-05-04 14:00:00|6474|6474|6474.62|6474.62|6476.56|6476.56|6465.81|6465.81|0
1588601100000|2020-05-04 14:05:00|6476.11|6476.11|6461.38|6461.38|6480.85|6480.85|6461.38|6461.38|0
1588601400000|2020-05-04 14:10:00|6462.88|6462.88|6459.75|6459.75|6465.9|6465.9|6458.77|6458.77|0
1588601700000|2020-05-04 14:15:00|6460.75|6460.75|6461.03|6461.03|6473.96|6473.96|6460.75|6460.75|0
1588602000000|2020-05-04 14:20:00|6462.03|6462.03|6449.31|6449.31|6465.01|6465.01|6448.82|6448.82|0
1588602300000|2020-05-04 14:25:00|6450.81|6450.81|6457.89|6457.89|6457.89|6457.89|6447.13|6447.13|0
1588602600000|2020-05-04 14:30:00|6457.46|6457.46|6458.62|6458.62|6460.38|6460.38|6453.88|6453.88|0
1588602900000|2020-05-04 14:35:00|6457.13|6457.13|6454.04|6454.04|6458.62|6458.62|6447.18|6447.18|0
1588603200000|2020-05-04 14:40:00|6453.77|6453.77|6458.07|6458.07|6461.34|6461.34|6453.77|6453.77|0
1588603500000|2020-05-04 14:45:00|6459.56|6459.56|6456.75|6456.75|6466.97|6466.97|6455.51|6455.51|0
1588603800000|2020-05-04 14:50:00|6458.24|6458.24|6464.3|6464.3|6471.06|6471.06|6457.6|6457.6|0
1588604100000|2020-05-04 14:55:00|6462.81|6462.81|6468.44|6468.44|6468.44|6468.44|6459.81|6459.81|0
1588604400000|2020-05-04 15:00:00|6465.46|6465.46|6476.7|6476.7|6477.35|6477.35|6460.98|6460.98|0
1588604700000|2020-05-04 15:05:00|6478.19|6478.19|6482.64|6482.64|6488.45|6488.45|6476.7|6476.7|0
1588605000000|2020-05-04 15:10:00|6484.13|6484.13|6483.59|6483.59|6490.63|6490.63|6483.59|6483.59|0
1588605300000|2020-05-04 15:15:00|6482.59|6482.59|6502.36|6502.36|6502.36|6502.36|6480.57|6480.57|0
1588605600000|2020-05-04 15:20:00|6501.93|6501.93|6500.76|6500.76|6501.93|6501.93|6490.19|6490.19|0
1588605900000|2020-05-04 15:25:00|6502.25|6502.25|6502|6502|6513.98|6513.98|6494.25|6494.25|0
1588662900000|2020-05-05 07:15:00|6563.68|6563.68|6571.04|6571.04|6577.01|6577.01|6561.75|6561.75|0
1588663200000|2020-05-05 07:20:00|6567.04|6567.04|6578.91|6578.91|6580.91|6580.91|6567.04|6567.04|0
1588663500000|2020-05-05 07:25:00|6577.42|6577.42|6576.86|6576.86|6588.69|6588.69|6568.45|6568.45|0
1588663800000|2020-05-05 07:30:00|6575.86|6575.86|6592.26|6592.26|6592.26|6592.26|6568.37|6568.37|0
1588664100000|2020-05-05 07:35:00|6587.79|6587.79|6577.36|6577.36|6590.13|6590.13|6573.96|6573.96|0
1588664400000|2020-05-05 07:40:00|6580.35|6580.35|6578.39|6578.39|6585.78|6585.78|6578.33|6578.33|0
1588664700000|2020-05-05 07:45:00|6581.37|6581.37|6593.55|6593.55|6595.84|6595.84|6581.37|6581.37|0
1588665000000|2020-05-05 07:50:00|6593.28|6593.28|6581|6581|6594.35|6594.35|6581|6581|0
1588665300000|2020-05-05 07:55:00|6579.51|6579.51|6582.96|6582.96|6584.98|6584.98|6579.51|6579.51|0
1588665600000|2020-05-05 08:00:00|6581.47|6581.47|6582.9|6582.9|6584.66|6584.66|6576.34|6576.34|0
1588665900000|2020-05-05 08:05:00|6584.6|6584.6|6589.14|6589.14|6589.14|6589.14|6580.88|6580.88|0
1588666200000|2020-05-05 08:10:00|6589.56|6589.56|6576.57|6576.57|6595.39|6595.39|6576.57|6576.57|0
1588666500000|2020-05-05 08:15:00|6575.07|6575.07|6576.34|6576.34|6583.57|6583.57|6557.04|6557.04|0
1588666800000|2020-05-05 08:20:00|6575.34|6575.34|6585.16|6585.16|6594.1|6594.1|6573.31|6573.31|0
1588667100000|2020-05-05 08:25:00|6588.14|6588.14|6596.37|6596.37|6597.44|6597.44|6586.65|6586.65|0
1588667400000|2020-05-05 08:30:00|6595.37|6595.37|6578.17|6578.17|6595.64|6595.64|6576.67|6576.67|0
1588667700000|2020-05-05 08:35:00|6581.15|6581.15|6587.17|6587.17|6589.62|6589.62|6581.15|6581.15|0
1588668000000|2020-05-05 08:40:00|6584.19|6584.19|6573.12|6573.12|6585.68|6585.68|6554|6554|0
1588668300000|2020-05-05 08:45:00|6579.09|6579.09|6568.72|6568.72|6582.07|6582.07|6568.72|6568.72|0
1588668600000|2020-05-05 08:50:00|6567.23|6567.23|6558.77|6558.77|6570.97|6570.97|6555.1|6555.1|0
1588668900000|2020-05-05 08:55:00|6564.74|6564.74|6563.44|6563.44|6574.23|6574.23|6563.44|6563.44|0
1588669200000|2020-05-05 09:00:00|6560.46|6560.46|6571.52|6571.52|6580.47|6580.47|6558.97|6558.97|0
1588669500000|2020-05-05 09:05:00|6573.01|6573.01|6587.74|6587.74|6587.74|6587.74|6567.74|6567.74|0
1588669800000|2020-05-05 09:10:00|6590.72|6590.72|6575.93|6575.93|6590.72|6590.72|6575.93|6575.93|0
1588670100000|2020-05-05 09:15:00|6577.42|6577.42|6589.64|6589.64|6592.77|6592.77|6577.42|6577.42|0
1588670400000|2020-05-05 09:20:00|6600.08|6600.08|6590.51|6590.51|6600.08|6600.08|6587.53|6587.53|0
1588670700000|2020-05-05 09:25:00|6587.53|6587.53|6584.25|6584.25|6591.38|6591.38|6580.07|6580.07|0
1588671000000|2020-05-05 09:30:00|6582.25|6582.25|6582.65|6582.65|6584.01|6584.01|6578.6|6578.6|0
1588671300000|2020-05-05 09:35:00|6582.12|6582.12|6585.61|6585.61|6585.61|6585.61|6577.64|6577.64|0
1588671600000|2020-05-05 09:40:00|6588.59|6588.59|6592.8|6592.8|6592.8|6592.8|6584.68|6584.68|0
1588671900000|2020-05-05 09:45:00|6591.31|6591.31|6592.91|6592.91|6592.91|6592.91|6589.82|6589.82|0
1588672200000|2020-05-05 09:50:00|6591.42|6591.42|6589.98|6589.98|6599.14|6599.14|6589.98|6589.98|0
1588672500000|2020-05-05 09:55:00|6588.49|6588.49|6591.05|6591.05|6591.32|6591.32|6587.22|6587.22|0
1588672800000|2020-05-05 10:00:00|6591.32|6591.32|6609.01|6609.01|6609.44|6609.44|6591.32|6591.32|0
1588673100000|2020-05-05 10:05:00|6609.81|6609.81|6614.98|6614.98|6615.24|6615.24|6609.28|6609.28|0
1588673400000|2020-05-05 10:10:00|6612|6612|6608.32|6608.32|6622.01|6622.01|6608.32|6608.32|0
1588673700000|2020-05-05 10:15:00|6607.32|6607.32|6605.78|6605.78|6613.23|6613.23|6604.28|6604.28|0
1588674000000|2020-05-05 10:20:00|6608.76|6608.76|6605.28|6605.28|6611.25|6611.25|6603.79|6603.79|0
1588674300000|2020-05-05 10:25:00|6606.28|6606.28|6601.81|6601.81|6610.27|6610.27|6601.81|6601.81|0
1588674600000|2020-05-05 10:30:00|6602.08|6602.08|6610.84|6610.84|6610.84|6610.84|6591.44|6591.44|0
1588674900000|2020-05-05 10:35:00|6610.58|6610.58|6613.33|6613.33|6618.32|6618.32|6606.1|6606.1|0
1588675200000|2020-05-05 10:40:00|6614.83|6614.83|6621.1|6621.1|6621.37|6621.37|6614.83|6614.83|0
1588675500000|2020-05-05 10:45:00|6622.59|6622.59|6612.75|6612.75|6623.12|6623.12|6612.75|6612.75|0
1588675800000|2020-05-05 10:50:00|6613.75|6613.75|6620.57|6620.57|6620.57|6620.57|6612.26|6612.26|0
1588676100000|2020-05-05 10:55:00|6618.57|6618.57|6631.99|6631.99|6633.52|6633.52|6618.57|6618.57|0
1588676400000|2020-05-05 11:00:00|6630.99|6630.99|6642.12|6642.12|6653.14|6653.14|6630.99|6630.99|0
1588676700000|2020-05-05 11:05:00|6645.1|6645.1|6642.54|6642.54|6648.08|6648.08|6640.63|6640.63|0
1588677000000|2020-05-05 11:10:00|6644.03|6644.03|6645.37|6645.37|6649.84|6649.84|6642.54|6642.54|0
1588677300000|2020-05-05 11:15:00|6643.87|6643.87|6628.16|6628.16|6646.86|6646.86|6628.16|6628.16|0
1588677600000|2020-05-05 11:20:00|6628.43|6628.43|6613.83|6613.83|6631.94|6631.94|6613.83|6613.83|0
1588677900000|2020-05-05 11:25:00|6612.98|6612.98|6612.92|6612.92|6612.98|6612.98|6602.05|6602.05|0
1588678200000|2020-05-05 11:30:00|6614.41|6614.41|6627.53|6627.53|6627.53|6627.53|6612.92|6612.92|0
1588678500000|2020-05-05 11:35:00|6626.04|6626.04|6615.11|6615.11|6626.04|6626.04|6615.11|6615.11|0
1588678800000|2020-05-05 11:40:00|6613.84|6613.84|6611.45|6611.45|6613.84|6613.84|6609.16|6609.16|0
1588679100000|2020-05-05 11:45:00|6612.95|6612.95|6624.92|6624.92|6624.92|6624.92|6609.7|6609.7|0
1588679400000|2020-05-05 11:50:00|6627.9|6627.9|6638.78|6638.78|6640.27|6640.27|6627.9|6627.9|0
1588679700000|2020-05-05 11:55:00|6637.29|6637.29|6627.79|6627.79|6637.29|6637.29|6627.79|6627.79|0
1588680000000|2020-05-05 12:00:00|6621.83|6621.83|6628.26|6628.26|6631.77|6631.77|6621.83|6621.83|0
1588680300000|2020-05-05 12:05:00|6629.26|6629.26|6630.52|6630.52|6632.51|6632.51|6628.03|6628.03|0
1588680600000|2020-05-05 12:10:00|6629.52|6629.52|6631.28|6631.28|6631.28|6631.28|6628.3|6628.3|0
1588680900000|2020-05-05 12:15:00|6629.79|6629.79|6622.56|6622.56|6630.02|6630.02|6621.07|6621.07|0
1588681200000|2020-05-05 12:20:00|6621.07|6621.07|6623.85|6623.85|6624.85|6624.85|6618.35|6618.35|0
1588681500000|2020-05-05 12:25:00|6625.34|6625.34|6623.38|6623.38|6633.06|6633.06|6623.38|6623.38|0
1588681800000|2020-05-05 12:30:00|6621.89|6621.89|6613.44|6613.44|6623.38|6623.38|6613.44|6613.44|0
1588682100000|2020-05-05 12:35:00|6611.94|6611.94|6615.46|6615.46|6616.95|6616.95|6606.25|6606.25|0
1588682400000|2020-05-05 12:40:00|6616.46|6616.46|6618.64|6618.64|6624.61|6624.61|6613.37|6613.37|0
1588682700000|2020-05-05 12:45:00|6620.13|6620.13|6624.27|6624.27|6625.16|6625.16|6620.13|6620.13|0
1588683000000|2020-05-05 12:50:00|6623.27|6623.27|6625.43|6625.43|6628.26|6628.26|6622.27|6622.27|0
1588683300000|2020-05-05 12:55:00|6626.92|6626.92|6626.66|6626.66|6629.64|6629.64|6625.17|6625.17|0
1588683600000|2020-05-05 13:00:00|6626.39|6626.39|6616.75|6616.75|6626.39|6626.39|6616.49|6616.49|0
1588683900000|2020-05-05 13:05:00|6617.29|6617.29|6612.28|6612.28|6620.69|6620.69|6611.75|6611.75|0
1588684200000|2020-05-05 13:10:00|6612.01|6612.01|6611.7|6611.7|6614.73|6614.73|6607.5|6607.5|0
1588684500000|2020-05-05 13:15:00|6613.2|6613.2|6603.16|6603.16|6613.46|6613.46|6603.16|6603.16|0
1588684800000|2020-05-05 13:20:00|6594.22|6594.22|6602.13|6602.13|6607.19|6607.19|6593.95|6593.95|0
1588685100000|2020-05-05 13:25:00|6603.62|6603.62|6607.47|6607.47|6609.59|6609.59|6603.62|6603.62|0
1588685400000|2020-05-05 13:30:00|6610.46|6610.46|6608.05|6608.05|6611.95|6611.95|6600.97|6600.97|0
1588685700000|2020-05-05 13:35:00|6607.78|6607.78|6613.48|6613.48|6613.48|6613.48|6607.51|6607.51|0
1588686000000|2020-05-05 13:40:00|6616.46|6616.46|6619.44|6619.44|6628.9|6628.9|6614.7|6614.7|0
1588686300000|2020-05-05 13:45:00|6620.94|6620.94|6624.74|6624.74|6627.83|6627.83|6614.02|6614.02|0
1588686600000|2020-05-05 13:50:00|6623.25|6623.25|6626.05|6626.05|6627.5|6627.5|6620.59|6620.59|0
1588686900000|2020-05-05 13:55:00|6624.56|6624.56|6625.5|6625.5|6630.01|6630.01|6621.58|6621.58|0
1588687200000|2020-05-05 14:00:00|6624|6624|6620.64|6620.64|6629.74|6629.74|6620.64|6620.64|0
1588687500000|2020-05-05 14:05:00|6622.13|6622.13|6627.16|6627.16|6627.16|6627.16|6622.13|6622.13|0
1588687800000|2020-05-05 14:10:00|6630.15|6630.15|6651.22|6651.22|6651.48|6651.48|6627.74|6627.74|0
1588688100000|2020-05-05 14:15:00|6651.48|6651.48|6665.8|6665.8|6669.07|6669.07|6650.57|6650.57|0
1588688400000|2020-05-05 14:20:00|6667.29|6667.29|6661.19|6661.19|6668.78|6668.78|6661.19|6661.19|0
1588688700000|2020-05-05 14:25:00|6659.7|6659.7|6657.82|6657.82|6666.66|6666.66|6654.04|6654.04|0
1588689000000|2020-05-05 14:30:00|6657.02|6657.02|6669.3|6669.3|6669.3|6669.3|6655.8|6655.8|0
1588689300000|2020-05-05 14:35:00|6670.8|6670.8|6676.71|6676.71|6676.71|6676.71|6669.04|6669.04|0
1588689600000|2020-05-05 14:40:00|6675.22|6675.22|6678.31|6678.31|6680.34|6680.34|6665.42|6665.42|0
1588689900000|2020-05-05 14:45:00|6679.16|6679.16|6679.77|6679.77|6688.09|6688.09|6676.25|6676.25|0
1588690200000|2020-05-05 14:50:00|6681.26|6681.26|6680.65|6680.65|6684.33|6684.33|6678.89|6678.89|0
1588690500000|2020-05-05 14:55:00|6681.65|6681.65|6683.54|6683.54|6687.55|6687.55|6672.28|6672.28|0
1588690800000|2020-05-05 15:00:00|6682.05|6682.05|6686.66|6686.66|6686.66|6686.66|6676.14|6676.14|0
1588691100000|2020-05-05 15:05:00|6685.17|6685.17|6687.73|6687.73|6689.91|6689.91|6681.66|6681.66|0
1588691400000|2020-05-05 15:10:00|6689.22|6689.22|6684.64|6684.64|6689.22|6689.22|6683.15|6683.15|0
1588691700000|2020-05-05 15:15:00|6686.13|6686.13|6686.55|6686.55|6686.55|6686.55|6674.96|6674.96|0
1588692000000|2020-05-05 15:20:00|6688.04|6688.04|6687.19|6687.19|6692.29|6692.29|6684.79|6684.79|0
1588692300000|2020-05-05 15:25:00|6688.19|6688.19|6687.59|6687.59|6694.55|6694.55|6683.72|6683.72|0
1588749300000|2020-05-06 07:15:00|6735.58|6735.58|6739.52|6739.52|6757.41|6757.41|6725.14|6725.14|0
1588749600000|2020-05-06 07:20:00|6739.79|6739.79|6752.25|6752.25|6759.6|6759.6|6738.94|6738.94|0
1588749900000|2020-05-06 07:25:00|6746.28|6746.28|6753.27|6753.27|6764.4|6764.4|6746.28|6746.28|0
1588750200000|2020-05-06 07:30:00|6751.57|6751.57|6765.26|6765.26|6771.76|6771.76|6751.42|6751.42|0
1588750500000|2020-05-06 07:35:00|6764.99|6764.99|6783.86|6783.86|6788.58|6788.58|6764.99|6764.99|0
1588750800000|2020-05-06 07:40:00|6788.34|6788.34|6798.49|6798.49|6812.2|6812.2|6788.34|6788.34|0
1588751100000|2020-05-06 07:45:00|6804.45|6804.45|6822.56|6822.56|6829.3|6829.3|6792.26|6792.26|0
1588751400000|2020-05-06 07:50:00|6822.13|6822.13|6831.5|6831.5|6831.5|6831.5|6810.83|6810.83|0
1588751700000|2020-05-06 07:55:00|6835.98|6835.98|6851.89|6851.89|6863.4|6863.4|6833|6833|0
1588752000000|2020-05-06 08:00:00|6853.38|6853.38|6834.44|6834.44|6858.35|6858.35|6827.52|6827.52|0
1588752300000|2020-05-06 08:05:00|6838.44|6838.44|6853.34|6853.34|6853.87|6853.87|6823.86|6823.86|0
1588752600000|2020-05-06 08:10:00|6854.61|6854.61|6839.37|6839.37|6856.64|6856.64|6829.43|6829.43|0
1588752900000|2020-05-06 08:15:00|6842.36|6842.36|6852.54|6852.54|6860.52|6860.52|6838.88|6838.88|0
1588753200000|2020-05-06 08:20:00|6846.57|6846.57|6841.29|6841.29|6847.19|6847.19|6833.52|6833.52|0
1588753500000|2020-05-06 08:25:00|6841.02|6841.02|6844.94|6844.94|6845.17|6845.17|6837.08|6837.08|0
1588753800000|2020-05-06 08:30:00|6844.68|6844.68|6824.31|6824.31|6844.68|6844.68|6822.55|6822.55|0
1588754100000|2020-05-06 08:35:00|6825.16|6825.16|6831.78|6831.78|6843.57|6843.57|6825.16|6825.16|0
1588754400000|2020-05-06 08:40:00|6834.76|6834.76|6826.18|6826.18|6835.29|6835.29|6821.71|6821.71|0
1588754700000|2020-05-06 08:45:00|6826.45|6826.45|6827.94|6827.94|6831.19|6831.19|6824.16|6824.16|0
1588755000000|2020-05-06 08:50:00|6827.14|6827.14|6830.59|6830.59|6833.1|6833.1|6823.62|6823.62|0
1588755300000|2020-05-06 08:55:00|6831.59|6831.59|6823.7|6823.7|6832.59|6832.59|6818.18|6818.18|0
1588755600000|2020-05-06 09:00:00|6824.7|6824.7|6836.03|6836.03|6836.03|6836.03|6817.4|6817.4|0
1588755900000|2020-05-06 09:05:00|6834.03|6834.03|6831.75|6831.75|6837.29|6837.29|6823.34|6823.34|0
1588756200000|2020-05-06 09:10:00|6830.75|6830.75|6837.66|6837.66|6837.92|6837.92|6825.42|6825.42|0
1588756500000|2020-05-06 09:15:00|6839.15|6839.15|6839.29|6839.29|6841.13|6841.13|6833.32|6833.32|0
1588756800000|2020-05-06 09:20:00|6830.34|6830.34|6831.16|6831.16|6832.92|6832.92|6828.34|6828.34|0
1588757100000|2020-05-06 09:25:00|6828.18|6828.18|6829.9|6829.9|6830.16|6830.16|6817.17|6817.17|0
1588757400000|2020-05-06 09:30:00|6831.39|6831.39|6835.2|6835.2|6844.13|6844.13|6830.19|6830.19|0
1588757700000|2020-05-06 09:35:00|6830.72|6830.72|6834.2|6834.2|6836.95|6836.95|6828.43|6828.43|0
1588758000000|2020-05-06 09:40:00|6835.2|6835.2|6825.27|6825.27|6838.45|6838.45|6824.09|6824.09|0
1588758300000|2020-05-06 09:45:00|6824.27|6824.27|6829.99|6829.99|6831.48|6831.48|6823.27|6823.27|0
1588758600000|2020-05-06 09:50:00|6827.01|6827.01|6828.15|6828.15|6831.9|6831.9|6825.94|6825.94|0
1588758900000|2020-05-06 09:55:00|6826.66|6826.66|6840.58|6840.58|6840.8|6840.8|6826.66|6826.66|0
1588759200000|2020-05-06 10:00:00|6841|6841|6837.02|6837.02|6841|6841|6827.82|6827.82|0
1588759500000|2020-05-06 10:05:00|6838.51|6838.51|6836.42|6836.42|6852.33|6852.33|6836.15|6836.15|0
1588759800000|2020-05-06 10:10:00|6834.93|6834.93|6839.39|6839.39|6841.39|6841.39|6834.93|6834.93|0
1588760100000|2020-05-06 10:15:00|6838.39|6838.39|6832.58|6832.58|6838.65|6838.65|6830.29|6830.29|0
1588760400000|2020-05-06 10:20:00|6831.09|6831.09|6838.69|6838.69|6838.69|6838.69|6831.09|6831.09|0
1588760700000|2020-05-06 10:25:00|6838.43|6838.43|6859.41|6859.41|6860.9|6860.9|6836.04|6836.04|0
1588761000000|2020-05-06 10:30:00|6860.9|6860.9|6851.15|6851.15|6863.93|6863.93|6848.86|6848.86|0
1588761300000|2020-05-06 10:35:00|6849.66|6849.66|6853.49|6853.49|6853.76|6853.76|6846.17|6846.17|0
1588761600000|2020-05-06 10:40:00|6853.76|6853.76|6847.1|6847.1|6853.76|6853.76|6845.08|6845.08|0
1588761900000|2020-05-06 10:45:00|6846.83|6846.83|6847.43|6847.43|6848.33|6848.33|6842.09|6842.09|0
1588762200000|2020-05-06 10:50:00|6846.9|6846.9|6860.03|6860.03|6860.03|6860.03|6845.41|6845.41|0
1588762500000|2020-05-06 10:55:00|6858.54|6858.54|6860.85|6860.85|6863.01|6863.01|6857.05|6857.05|0
1588762800000|2020-05-06 11:00:00|6889.18|6889.18|6860.58|6860.58|6889.18|6889.18|6846.43|6846.43|0
1588763100000|2020-05-06 11:05:00|6859.09|6859.09|6845.18|6845.18|6864.06|6864.06|6843.68|6843.68|0
1588763400000|2020-05-06 11:10:00|6843.68|6843.68|6840.7|6840.7|6843.99|6843.99|6838.56|6838.56|0
1588763700000|2020-05-06 11:15:00|6837.71|6837.71|6832.86|6832.86|6839.47|6839.47|6830.95|6830.95|0
1588764000000|2020-05-06 11:20:00|6832.33|6832.33|6826.41|6826.41|6832.75|6832.75|6824.92|6824.92|0
1588764300000|2020-05-06 11:25:00|6825.41|6825.41|6836.45|6836.45|6837.94|6837.94|6822.92|6822.92|0
1588764600000|2020-05-06 11:30:00|6837.94|6837.94|6836.29|6836.29|6837.94|6837.94|6834.96|6834.96|0
1588764900000|2020-05-06 11:35:00|6835.29|6835.29|6832.32|6832.32|6835.29|6835.29|6829.6|6829.6|0
1588765200000|2020-05-06 11:40:00|6832.05|6832.05|6833.5|6833.5|6835.79|6835.79|6830.83|6830.83|0
1588765500000|2020-05-06 11:45:00|6834.3|6834.3|6837.75|6837.75|6838.55|6838.55|6832.81|6832.81|0
1588765800000|2020-05-06 11:50:00|6838.02|6838.02|6843.4|6843.4|6843.4|6843.4|6835.47|6835.47|0
1588766100000|2020-05-06 11:55:00|6842.55|6842.55|6834.23|6834.23|6842.55|6842.55|6832.89|6832.89|0
1588766400000|2020-05-06 12:00:00|6835.23|6835.23|6833.96|6833.96|6838.21|6838.21|6833.7|6833.7|0
1588766700000|2020-05-06 12:05:00|6833.7|6833.7|6832.98|6832.98|6835.43|6835.43|6827.44|6827.44|0
1588767000000|2020-05-06 12:10:00|6832.71|6832.71|6842.24|6842.24|6849.69|6849.69|6832.71|6832.71|0
1588767300000|2020-05-06 12:15:00|6845.22|6845.22|6844.58|6844.58|6846.33|6846.33|6841.06|6841.06|0
1588767600000|2020-05-06 12:20:00|6844.84|6844.84|6841.82|6841.82|6847.83|6847.83|6841.55|6841.55|0
1588767900000|2020-05-06 12:25:00|6840.33|6840.33|6838.88|6838.88|6845.87|6845.87|6832.87|6832.87|0
1588768200000|2020-05-06 12:30:00|6840.38|6840.38|6838.44|6838.44|6841.64|6841.64|6833.96|6833.96|0
1588768500000|2020-05-06 12:35:00|6837.16|6837.16|6824.7|6824.7|6837.16|6837.16|6824.43|6824.43|0
1588768800000|2020-05-06 12:40:00|6821.72|6821.72|6826.43|6826.43|6826.7|6826.7|6821.45|6821.45|0
1588769100000|2020-05-06 12:45:00|6829.42|6829.42|6836.24|6836.24|6836.49|6836.49|6827.93|6827.93|0
1588769400000|2020-05-06 12:50:00|6837.24|6837.24|6842.02|6842.02|6842.02|6842.02|6830.69|6830.69|0
1588769700000|2020-05-06 12:55:00|6845.01|6845.01|6855.69|6855.69|6855.95|6855.95|6845.01|6845.01|0
1588770000000|2020-05-06 13:00:00|6857.18|6857.18|6866.48|6866.48|6866.48|6866.48|6855.04|6855.04|0
1588770300000|2020-05-06 13:05:00|6870.95|6870.95|6880.33|6880.33|6880.33|6880.33|6867.46|6867.46|0
1588770600000|2020-05-06 13:10:00|6880.6|6880.6|6889.01|6889.01|6893.49|6893.49|6877.61|6877.61|0
1588770900000|2020-05-06 13:15:00|6888.75|6888.75|6888.48|6888.48|6896.2|6896.2|6886.03|6886.03|0
1588771200000|2020-05-06 13:20:00|6889.97|6889.97|6901.25|6901.25|6904.23|6904.23|6888.32|6888.32|0
1588771500000|2020-05-06 13:25:00|6902.74|6902.74|6907.7|6907.7|6907.7|6907.7|6898.71|6898.71|0
1588771800000|2020-05-06 13:30:00|6903.23|6903.23|6876.54|6876.54|6906.21|6906.21|6873.14|6873.14|0
1588772100000|2020-05-06 13:35:00|6870.58|6870.58|6860.63|6860.63|6884.27|6884.27|6859.14|6859.14|0
1588772400000|2020-05-06 13:40:00|6863.61|6863.61|6847.95|6847.95|6870.88|6870.88|6841.98|6841.98|0
1588772700000|2020-05-06 13:45:00|6849.44|6849.44|6844.83|6844.83|6849.44|6849.44|6840.23|6840.23|0
1588773000000|2020-05-06 13:50:00|6844.3|6844.3|6831.98|6831.98|6849.88|6849.88|6831.98|6831.98|0
1588773300000|2020-05-06 13:55:00|6829|6829|6815.31|6815.31|6830.49|6830.49|6815.31|6815.31|0
1588773600000|2020-05-06 14:00:00|6813.82|6813.82|6797.73|6797.73|6818.47|6818.47|6797.46|6797.46|0
1588773900000|2020-05-06 14:05:00|6796.23|6796.23|6788.56|6788.56|6797.73|6797.73|6788.56|6788.56|0
1588774200000|2020-05-06 14:10:00|6787.76|6787.76|6804.92|6804.92|6807.9|6807.9|6785.31|6785.31|0
1588774500000|2020-05-06 14:15:00|6803.43|6803.43|6819.85|6819.85|6819.85|6819.85|6797.46|6797.46|0
1588774800000|2020-05-06 14:20:00|6818.36|6818.36|6818|6818|6819.09|6819.09|6813.26|6813.26|0
1588775100000|2020-05-06 14:25:00|6816.51|6816.51|6822.14|6822.14|6826.95|6826.95|6816.51|6816.51|0
1588775400000|2020-05-06 14:30:00|6822.41|6822.41|6832.78|6832.78|6833.27|6833.27|6820.49|6820.49|0
1588775700000|2020-05-06 14:35:00|6832.25|6832.25|6828.31|6828.31|6835.76|6835.76|6826.81|6826.81|0
1588776000000|2020-05-06 14:40:00|6828.04|6828.04|6844.07|6844.07|6844.87|6844.87|6828.04|6828.04|0
1588776300000|2020-05-06 14:45:00|6843.8|6843.8|6844.82|6844.82|6856.66|6856.66|6843.8|6843.8|0
1588776600000|2020-05-06 14:50:00|6846.32|6846.32|6848.96|6848.96|6857.26|6857.26|6846.32|6846.32|0
1588776900000|2020-05-06 14:55:00|6847.47|6847.47|6843.48|6843.48|6853.37|6853.37|6834.11|6834.11|0
1588777200000|2020-05-06 15:00:00|6841.99|6841.99|6826.46|6826.46|6847.87|6847.87|6825.66|6825.66|0
1588777500000|2020-05-06 15:05:00|6823.47|6823.47|6820.41|6820.41|6831.73|6831.73|6816.09|6816.09|0
1588777800000|2020-05-06 15:10:00|6820.67|6820.67|6810.48|6810.48|6822.54|6822.54|6808.14|6808.14|0
1588778100000|2020-05-06 15:15:00|6811.97|6811.97|6807.25|6807.25|6812.08|6812.08|6799.42|6799.42|0
1588778400000|2020-05-06 15:20:00|6808.74|6808.74|6800.82|6800.82|6808.74|6808.74|6795.48|6795.48|0
1588778700000|2020-05-06 15:25:00|6799.33|6799.33|6796.82|6796.82|6803.27|6803.27|6791.99|6791.99|0
1588835700000|2020-05-07 07:15:00|6822.24|6822.24|6850.01|6850.01|6854.75|6854.75|6822.24|6822.24|0
1588836000000|2020-05-07 07:20:00|6851.5|6851.5|6837.53|6837.53|6854.48|6854.48|6828.07|6828.07|0
1588836300000|2020-05-07 07:25:00|6836.04|6836.04|6847.45|6847.45|6850.97|6850.97|6830.07|6830.07|0
1588836600000|2020-05-07 07:30:00|6842.98|6842.98|6852.66|6852.66|6854.15|6854.15|6841.28|6841.28|0
1588836900000|2020-05-07 07:35:00|6857.13|6857.13|6849.26|6849.26|6857.13|6857.13|6844.14|6844.14|0
1588837200000|2020-05-07 07:40:00|6850.33|6850.33|6870.37|6870.37|6870.37|6870.37|6849.53|6849.53|0
1588837500000|2020-05-07 07:45:00|6868.88|6868.88|6876.89|6876.89|6881.85|6881.85|6866.16|6866.16|0
1588837800000|2020-05-07 07:50:00|6876.62|6876.62|6874.51|6874.51|6880.25|6880.25|6871.02|6871.02|0
1588838100000|2020-05-07 07:55:00|6873.02|6873.02|6859.22|6859.22|6873.02|6873.02|6858.24|6858.24|0
1588838400000|2020-05-07 08:00:00|6860.29|6860.29|6856.83|6856.83|6860.3|6860.3|6854.83|6854.83|0
1588838700000|2020-05-07 08:05:00|6858.32|6858.32|6858.4|6858.4|6862.4|6862.4|6854.35|6854.35|0
1588839000000|2020-05-07 08:10:00|6857.55|6857.55|6855.06|6855.06|6857.55|6857.55|6851.08|6851.08|0
1588839300000|2020-05-07 08:15:00|6856.55|6856.55|6858.53|6858.53|6863.52|6863.52|6856.55|6856.55|0
1588839600000|2020-05-07 08:20:00|6858.95|6858.95|6857.71|6857.71|6860.69|6860.69|6855.95|6855.95|0
1588839900000|2020-05-07 08:25:00|6855.22|6855.22|6853.99|6853.99|6857.71|6857.71|6844.78|6844.78|0
1588840200000|2020-05-07 08:30:00|6851.01|6851.01|6847.38|6847.38|6853.4|6853.4|6845.54|6845.54|0
1588840500000|2020-05-07 08:35:00|6847.11|6847.11|6839.43|6839.43|6847.11|6847.11|6838.65|6838.65|0
1588840800000|2020-05-07 08:40:00|6837.94|6837.94|6842.78|6842.78|6842.78|6842.78|6835.45|6835.45|0
1588841100000|2020-05-07 08:45:00|6843.32|6843.32|6855.92|6855.92|6855.92|6855.92|6841.83|6841.83|0
1588841400000|2020-05-07 08:50:00|6854.43|6854.43|6846|6846|6854.43|6854.43|6846|6846|0
1588841700000|2020-05-07 08:55:00|6846.26|6846.26|6849.75|6849.75|6849.75|6849.75|6843.76|6843.76|0
1588842000000|2020-05-07 09:00:00|6850.01|6850.01|6851.31|6851.31|6851.31|6851.31|6844.28|6844.28|0
1588842300000|2020-05-07 09:05:00|6849.81|6849.81|6847.28|6847.28|6849.81|6849.81|6844.99|6844.99|0
1588842600000|2020-05-07 09:10:00|6846.48|6846.48|6849.04|6849.04|6854.99|6854.99|6843.06|6843.06|0
1588842900000|2020-05-07 09:15:00|6852.02|6852.02|6848.84|6848.84|6852.02|6852.02|6845.35|6845.35|0
1588843200000|2020-05-07 09:20:00|6847.84|6847.84|6853.67|6853.67|6854.16|6854.16|6847.35|6847.35|0
1588843500000|2020-05-07 09:25:00|6852.67|6852.67|6850.74|6850.74|6852.67|6852.67|6849.67|6849.67|0
1588843800000|2020-05-07 09:30:00|6849.74|6849.74|6848.78|6848.78|6851.76|6851.76|6848.74|6848.74|0
1588844100000|2020-05-07 09:35:00|6847.29|6847.29|6854.74|6854.74|6857.83|6857.83|6847.29|6847.29|0
1588844400000|2020-05-07 09:40:00|6857.72|6857.72|6852.15|6852.15|6857.72|6857.72|6848.63|6848.63|0
1588844700000|2020-05-07 09:45:00|6851.15|6851.15|6848.43|6848.43|6853.71|6853.71|6847.96|6847.96|0
1588845000000|2020-05-07 09:50:00|6849.92|6849.92|6849.37|6849.37|6850.66|6850.66|6845.45|6845.45|0
1588845300000|2020-05-07 09:55:00|6848.37|6848.37|6845.93|6845.93|6850.68|6850.68|6845.93|6845.93|0
1588845600000|2020-05-07 10:00:00|6844.44|6844.44|6845.14|6845.14|6845.93|6845.93|6843.64|6843.64|0
1588845900000|2020-05-07 10:05:00|6844.14|6844.14|6855.62|6855.62|6855.62|6855.62|6842.64|6842.64|0
1588846200000|2020-05-07 10:10:00|6854.62|6854.62|6860.46|6860.46|6863.02|6863.02|6854.62|6854.62|0
1588846500000|2020-05-07 10:15:00|6858.97|6858.97|6863.48|6863.48|6863.48|6863.48|6858.01|6858.01|0
1588846800000|2020-05-07 10:20:00|6863.75|6863.75|6858.28|6858.28|6863.75|6863.75|6857.77|6857.77|0
1588847100000|2020-05-07 10:25:00|6859.77|6859.77|6865.66|6865.66|6867.16|6867.16|6856.21|6856.21|0
1588847400000|2020-05-07 10:30:00|6866.66|6866.66|6865.42|6865.42|6867.67|6867.67|6864.66|6864.66|0
1588847700000|2020-05-07 10:35:00|6862.44|6862.44|6861.22|6861.22|6865.69|6865.69|6861.22|6861.22|0
1588848000000|2020-05-07 10:40:00|6860.79|6860.79|6861.06|6861.06|6863.19|6863.19|6856.72|6856.72|0
1588848300000|2020-05-07 10:45:00|6859.57|6859.57|6861.57|6861.57|6863.06|6863.06|6857.07|6857.07|0
1588848600000|2020-05-07 10:50:00|6863.06|6863.06|6857.87|6857.87|6866.57|6866.57|6857.87|6857.87|0
1588848900000|2020-05-07 10:55:00|6857.6|6857.6|6856.93|6856.93|6862.4|6862.4|6856.93|6856.93|0
1588849200000|2020-05-07 11:00:00|6853.93|6853.93|6843.44|6843.44|6855.08|6855.08|6843.44|6843.44|0
1588849500000|2020-05-07 11:05:00|6841.95|6841.95|6851.19|6851.19|6854.97|6854.97|6838.44|6838.44|0
1588849800000|2020-05-07 11:10:00|6852.19|6852.19|6863.79|6863.79|6868.26|6868.26|6850.7|6850.7|0
1588850100000|2020-05-07 11:15:00|6862.29|6862.29|6869.22|6869.22|6874.21|6874.21|6858.8|6858.8|0
1588850400000|2020-05-07 11:20:00|6868.69|6868.69|6876.57|6876.57|6876.57|6876.57|6867.89|6867.89|0
1588850700000|2020-05-07 11:25:00|6876.84|6876.84|6876.55|6876.55|6878.04|6878.04|6872.05|6872.05|0
1588851000000|2020-05-07 11:30:00|6878.04|6878.04|6880.01|6880.01|6880.01|6880.01|6873.7|6873.7|0
1588851300000|2020-05-07 11:35:00|6878.52|6878.52|6884.06|6884.06|6884.06|6884.06|6878.1|6878.1|0
1588851600000|2020-05-07 11:40:00|6883.8|6883.8|6892.74|6892.74|6892.74|6892.74|6880.81|6880.81|0
1588851900000|2020-05-07 11:45:00|6894.66|6894.66|6899.57|6899.57|6900.48|6900.48|6892.17|6892.17|0
1588852200000|2020-05-07 11:50:00|6898.57|6898.57|6902.83|6902.83|6902.83|6902.83|6894.09|6894.09|0
1588852500000|2020-05-07 11:55:00|6901.83|6901.83|6906.1|6906.1|6910.31|6910.31|6901.83|6901.83|0
1588852800000|2020-05-07 12:00:00|6904.61|6904.61|6897.4|6897.4|6907.59|6907.59|6897.4|6897.4|0
1588853100000|2020-05-07 12:05:00|6895.91|6895.91|6889.89|6889.89|6897.4|6897.4|6886.91|6886.91|0
1588853400000|2020-05-07 12:10:00|6888.89|6888.89|6880.17|6880.17|6888.89|6888.89|6867.02|6867.02|0
1588853700000|2020-05-07 12:15:00|6881.66|6881.66|6881.55|6881.55|6883.09|6883.09|6880.75|6880.75|0
1588854000000|2020-05-07 12:20:00|6880.06|6880.06|6883.82|6883.82|6886.81|6886.81|6878.08|6878.08|0
1588854300000|2020-05-07 12:25:00|6882.33|6882.33|6880.42|6880.42|6882.33|6882.33|6879.84|6879.84|0
1588854600000|2020-05-07 12:30:00|6877.44|6877.44|6874.61|6874.61|6884.67|6884.67|6873.12|6873.12|0
1588854900000|2020-05-07 12:35:00|6876.1|6876.1|6873.44|6873.44|6881.02|6881.02|6868.45|6868.45|0
1588855200000|2020-05-07 12:40:00|6874.93|6874.93|6879.89|6879.89|6882.87|6882.87|6871.94|6871.94|0
1588855500000|2020-05-07 12:45:00|6880.16|6880.16|6877.92|6877.92|6886.39|6886.39|6875.69|6875.69|0
1588855800000|2020-05-07 12:50:00|6883.88|6883.88|6866.87|6866.87|6883.88|6883.88|6865.87|6865.87|0
1588856100000|2020-05-07 12:55:00|6867.87|6867.87|6865.65|6865.65|6872.98|6872.98|6865.16|6865.16|0
1588856400000|2020-05-07 13:00:00|6864.16|6864.16|6860.64|6860.64|6867.16|6867.16|6858.66|6858.66|0
1588856700000|2020-05-07 13:05:00|6859.15|6859.15|6864.62|6864.62|6866.12|6866.12|6857.87|6857.87|0
1588857000000|2020-05-07 13:10:00|6864.2|6864.2|6863.75|6863.75|6869.02|6869.02|6862.18|6862.18|0
1588857300000|2020-05-07 13:15:00|6861.75|6861.75|6861.42|6861.42|6865.22|6865.22|6859.75|6859.75|0
1588857600000|2020-05-07 13:20:00|6862.92|6862.92|6859.47|6859.47|6864.94|6864.94|6858.45|6858.45|0
1588857900000|2020-05-07 13:25:00|6860.96|6860.96|6860.14|6860.14|6861.41|6861.41|6855.62|6855.62|0
1588858200000|2020-05-07 13:30:00|6861.63|6861.63|6844.16|6844.16|6866.37|6866.37|6840.7|6840.7|0
1588858500000|2020-05-07 13:35:00|6847.14|6847.14|6839.46|6839.46|6847.14|6847.14|6824.53|6824.53|0
1588858800000|2020-05-07 13:40:00|6843.94|6843.94|6854.46|6854.46|6855.95|6855.95|6841.44|6841.44|0
1588859100000|2020-05-07 13:45:00|6851.48|6851.48|6842.22|6842.22|6854.46|6854.46|6837.75|6837.75|0
1588859400000|2020-05-07 13:50:00|6840.73|6840.73|6843.37|6843.37|6846.58|6846.58|6837.41|6837.41|0
1588859700000|2020-05-07 13:55:00|6841.88|6841.88|6841.24|6841.24|6844.86|6844.86|6835.27|6835.27|0
1588860000000|2020-05-07 14:00:00|6842.73|6842.73|6858.26|6858.26|6859.79|6859.79|6841.44|6841.44|0
1588860300000|2020-05-07 14:05:00|6859.26|6859.26|6873.39|6873.39|6874.88|6874.88|6851.8|6851.8|0
1588860600000|2020-05-07 14:10:00|6870.41|6870.41|6872.53|6872.53|6872.53|6872.53|6866.57|6866.57|0
1588860900000|2020-05-07 14:15:00|6871.04|6871.04|6886.53|6886.53|6886.53|6886.53|6871.04|6871.04|0
1588861200000|2020-05-07 14:20:00|6883.55|6883.55|6875.46|6875.46|6889.94|6889.94|6875.46|6875.46|0
1588861500000|2020-05-07 14:25:00|6872.48|6872.48|6882.96|6882.96|6887.43|6887.43|6868|6868|0
1588861800000|2020-05-07 14:30:00|6882.53|6882.53|6870.92|6870.92|6882.53|6882.53|6870.92|6870.92|0
1588862100000|2020-05-07 14:35:00|6869.43|6869.43|6877.86|6877.86|6877.86|6877.86|6863.49|6863.49|0
1588862400000|2020-05-07 14:40:00|6880.84|6880.84|6872.84|6872.84|6881.6|6881.6|6872.84|6872.84|0
1588862700000|2020-05-07 14:45:00|6873.84|6873.84|6871.66|6871.66|6876.13|6876.13|6867.4|6867.4|0
1588863000000|2020-05-07 14:50:00|6873.15|6873.15|6876.13|6876.13|6876.13|6876.13|6870.66|6870.66|0
1588863300000|2020-05-07 14:55:00|6877.62|6877.62|6888.09|6888.09|6890.49|6890.49|6873.58|6873.58|0
1588863600000|2020-05-07 15:00:00|6889.58|6889.58|6894.03|6894.03|6894.03|6894.03|6886.4|6886.4|0
1588863900000|2020-05-07 15:05:00|6892.03|6892.03|6892.59|6892.59|6894.72|6894.72|6886.69|6886.69|0
1588864200000|2020-05-07 15:10:00|6894.08|6894.08|6892.08|6892.08|6899.53|6899.53|6890.59|6890.59|0
1588864500000|2020-05-07 15:15:00|6890.59|6890.59|6895.1|6895.1|6895.1|6895.1|6889.59|6889.59|0
1588864800000|2020-05-07 15:20:00|6893.61|6893.61|6889.74|6889.74|6895.1|6895.1|6883.17|6883.17|0
1588865100000|2020-05-07 15:25:00|6888.25|6888.25|6891.14|6891.14|6893.3|6893.3|6876.41|6876.41|0
1589181300000|2020-05-11 07:15:00|6814.91|6814.91|6806.78|6806.78|6815.91|6815.91|6795.34|6795.34|0
1589181600000|2020-05-11 07:20:00|6803.79|6803.79|6806.29|6806.29|6807.79|6807.79|6789.85|6789.85|0
1589181900000|2020-05-11 07:25:00|6807.78|6807.78|6798.94|6798.94|6819.81|6819.81|6798.94|6798.94|0
1589182200000|2020-05-11 07:30:00|6800.43|6800.43|6800.92|6800.92|6802.41|6802.41|6791.97|6791.97|0
1589182500000|2020-05-11 07:35:00|6802.41|6802.41|6807.89|6807.89|6811.93|6811.93|6795.87|6795.87|0
1589182800000|2020-05-11 07:40:00|6813.85|6813.85|6790.79|6790.79|6819.26|6819.26|6790.79|6790.79|0
1589183100000|2020-05-11 07:45:00|6787.81|6787.81|6793.77|6793.77|6795.26|6795.26|6783.33|6783.33|0
1589183400000|2020-05-11 07:50:00|6798.25|6798.25|6800.31|6800.31|6802.81|6802.81|6796.33|6796.33|0
1589183700000|2020-05-11 07:55:00|6801.16|6801.16|6788.38|6788.38|6813.45|6813.45|6788.38|6788.38|0
1589184000000|2020-05-11 08:00:00|6788.12|6788.12|6788.2|6788.2|6788.2|6788.2|6781.73|6781.73|0
1589184300000|2020-05-11 08:05:00|6786.71|6786.71|6783.7|6783.7|6788.87|6788.87|6780.9|6780.9|0
1589184600000|2020-05-11 08:10:00|6785.2|6785.2|6776.67|6776.67|6787.11|6787.11|6776.67|6776.67|0
1589184900000|2020-05-11 08:15:00|6775.18|6775.18|6766.56|6766.56|6778.01|6778.01|6765.07|6765.07|0
1589185200000|2020-05-11 08:20:00|6769.54|6769.54|6770.18|6770.18|6781.47|6781.47|6769.54|6769.54|0
1589185500000|2020-05-11 08:25:00|6771.67|6771.67|6767.15|6767.15|6771.67|6771.67|6758.25|6758.25|0
1589185800000|2020-05-11 08:30:00|6768.64|6768.64|6762.56|6762.56|6768.91|6768.91|6760.54|6760.54|0
1589186100000|2020-05-11 08:35:00|6762.83|6762.83|6771.45|6771.45|6771.45|6771.45|6762.3|6762.3|0
1589186400000|2020-05-11 08:40:00|6769.96|6769.96|6762.34|6762.34|6769.96|6769.96|6759.36|6759.36|0
1589186700000|2020-05-11 08:45:00|6759.36|6759.36|6755.82|6755.82|6759.36|6759.36|6752.41|6752.41|0
1589187000000|2020-05-11 08:50:00|6754.55|6754.55|6749.18|6749.18|6754.55|6754.55|6744.18|6744.18|0
1589187300000|2020-05-11 08:55:00|6750.67|6750.67|6740.84|6740.84|6752.43|6752.43|6740.84|6740.84|0
1589187600000|2020-05-11 09:00:00|6739.35|6739.35|6738.83|6738.83|6740.32|6740.32|6735.14|6735.14|0
1589187900000|2020-05-11 09:05:00|6737.56|6737.56|6744.72|6744.72|6749.46|6749.46|6737.02|6737.02|0
1589188200000|2020-05-11 09:10:00|6741.74|6741.74|6740.47|6740.47|6741.74|6741.74|6735.99|6735.99|0
1589188500000|2020-05-11 09:15:00|6743.45|6743.45|6757.6|6757.6|6759.52|6759.52|6743.45|6743.45|0
1589188800000|2020-05-11 09:20:00|6756.11|6756.11|6760.43|6760.43|6761.92|6761.92|6755.95|6755.95|0
1589189100000|2020-05-11 09:25:00|6761.43|6761.43|6736.83|6736.83|6761.43|6761.43|6735.6|6735.6|0
1589189400000|2020-05-11 09:30:00|6738.95|6738.95|6731.23|6731.23|6738.95|6738.95|6728.25|6728.25|0
1589189700000|2020-05-11 09:35:00|6729.74|6729.74|6727.03|6727.03|6731.66|6731.66|6725.54|6725.54|0
1589190000000|2020-05-11 09:40:00|6726.03|6726.03|6742.58|6742.58|6742.58|6742.58|6726.03|6726.03|0
1589190300000|2020-05-11 09:45:00|6743.58|6743.58|6761.63|6761.63|6761.63|6761.63|6740.6|6740.6|0
1589190600000|2020-05-11 09:50:00|6762.63|6762.63|6759.23|6759.23|6765.19|6765.19|6756.67|6756.67|0
1589190900000|2020-05-11 09:55:00|6758.8|6758.8|6770.87|6770.87|6776.32|6776.32|6758.8|6758.8|0
1589191200000|2020-05-11 10:00:00|6773.85|6773.85|6770.6|6770.6|6776.83|6776.83|6770.07|6770.07|0
1589191500000|2020-05-11 10:05:00|6767.62|6767.62|6768.32|6768.32|6776.57|6776.57|6767.04|6767.04|0
1589191800000|2020-05-11 10:10:00|6769.81|6769.81|6769.12|6769.12|6772.79|6772.79|6769.12|6769.12|0
1589192100000|2020-05-11 10:15:00|6768.12|6768.12|6763.22|6763.22|6770.61|6770.61|6763.22|6763.22|0
1589192400000|2020-05-11 10:20:00|6761.73|6761.73|6755.23|6755.23|6761.73|6761.73|6754|6754|0
1589192700000|2020-05-11 10:25:00|6750.75|6750.75|6754.47|6754.47|6759.43|6759.43|6749|6749|0
1589193000000|2020-05-11 10:30:00|6752.98|6752.98|6767.02|6767.02|6769.58|6769.58|6752.18|6752.18|0
1589193300000|2020-05-11 10:35:00|6770.01|6770.01|6775.84|6775.84|6777.33|6777.33|6770.01|6770.01|0
1589193600000|2020-05-11 10:40:00|6774.35|6774.35|6778.53|6778.53|6781.67|6781.67|6774.21|6774.21|0
1589193900000|2020-05-11 10:45:00|6777.04|6777.04|6769.11|6769.11|6777.04|6777.04|6769.11|6769.11|0
1589194200000|2020-05-11 10:50:00|6766.13|6766.13|6767.22|6767.22|6776.66|6776.66|6765.86|6765.86|0
1589194500000|2020-05-11 10:55:00|6768.71|6768.71|6777.77|6777.77|6777.77|6777.77|6768.71|6768.71|0
1589194800000|2020-05-11 11:00:00|6778.62|6778.62|6768.76|6768.76|6785.03|6785.03|6767.53|6767.53|0
1589195100000|2020-05-11 11:05:00|6768.49|6768.49|6777.19|6777.19|6782.16|6782.16|6768.49|6768.49|0
1589195400000|2020-05-11 11:10:00|6775.7|6775.7|6781.94|6781.94|6783.92|6783.92|6774.7|6774.7|0
1589195700000|2020-05-11 11:15:00|6780.44|6780.44|6780.12|6780.12|6781.94|6781.94|6778.84|6778.84|0
1589196000000|2020-05-11 11:20:00|6779.69|6779.69|6773.86|6773.86|6779.69|6779.69|6773.6|6773.6|0
1589196300000|2020-05-11 11:25:00|6775.35|6775.35|6773.69|6773.69|6779.94|6779.94|6773.2|6773.2|0
1589196600000|2020-05-11 11:30:00|6770.7|6770.7|6772.2|6772.2|6775.67|6775.67|6770.7|6770.7|0
1589196900000|2020-05-11 11:35:00|6771.93|6771.93|6777.64|6777.64|6777.91|6777.91|6771.66|6771.66|0
1589197200000|2020-05-11 11:40:00|6778.64|6778.64|6777.07|6777.07|6782.08|6782.08|6774.09|6774.09|0
1589197500000|2020-05-11 11:45:00|6776.54|6776.54|6782.58|6782.58|6784.34|6784.34|6776.54|6776.54|0
1589197800000|2020-05-11 11:50:00|6779.6|6779.6|6773.2|6773.2|6779.6|6779.6|6770.21|6770.21|0
1589198100000|2020-05-11 11:55:00|6774.2|6774.2|6776.22|6776.22|6776.22|6776.22|6773.77|6773.77|0
1589198400000|2020-05-11 12:00:00|6777.71|6777.71|6782.61|6782.61|6787.08|6787.08|6776.22|6776.22|0
1589198700000|2020-05-11 12:05:00|6784.1|6784.1|6790.23|6790.23|6790.5|6790.5|6782.47|6782.47|0
1589199000000|2020-05-11 12:10:00|6790.77|6790.77|6788.77|6788.77|6791.3|6791.3|6786.27|6786.27|0
1589199300000|2020-05-11 12:15:00|6788.5|6788.5|6785.83|6785.83|6788.5|6788.5|6779.98|6779.98|0
1589199600000|2020-05-11 12:20:00|6785.4|6785.4|6790.18|6790.18|6790.18|6790.18|6782.42|6782.42|0
1589199900000|2020-05-11 12:25:00|6788.69|6788.69|6780.35|6780.35|6788.69|6788.69|6779.55|6779.55|0
1589200200000|2020-05-11 12:30:00|6775.87|6775.87|6776.76|6776.76|6778.06|6778.06|6770.6|6770.6|0
1589200500000|2020-05-11 12:35:00|6778.26|6778.26|6775.94|6775.94|6778.68|6778.68|6774.21|6774.21|0
1589200800000|2020-05-11 12:40:00|6774.45|6774.45|6759.46|6759.46|6774.45|6774.45|6759.46|6759.46|0
1589201100000|2020-05-11 12:45:00|6759.04|6759.04|6753.06|6753.06|6761.84|6761.84|6753.06|6753.06|0
1589201400000|2020-05-11 12:50:00|6754.55|6754.55|6744.55|6744.55|6754.55|6754.55|6742.53|6742.53|0
1589201700000|2020-05-11 12:55:00|6743.55|6743.55|6742.68|6742.68|6749.09|6749.09|6740.14|6740.14|0
1589202000000|2020-05-11 13:00:00|6742.94|6742.94|6746.46|6746.46|6746.46|6746.46|6741.98|6741.98|0
1589202300000|2020-05-11 13:05:00|6747.95|6747.95|6746.93|6746.93|6750.56|6750.56|6745.02|6745.02|0
1589202600000|2020-05-11 13:10:00|6746.51|6746.51|6737.18|6737.18|6746.51|6746.51|6737.18|6737.18|0
1589202900000|2020-05-11 13:15:00|6734.2|6734.2|6727.65|6727.65|6734.2|6734.2|6727.65|6727.65|0
1589203200000|2020-05-11 13:20:00|6727.39|6727.39|6728.98|6728.98|6736.91|6736.91|6727.39|6727.39|0
1589203500000|2020-05-11 13:25:00|6728.45|6728.45|6730.79|6730.79|6730.95|6730.95|6726.42|6726.42|0
1589203800000|2020-05-11 13:30:00|6729.3|6729.3|6722.36|6722.36|6736.8|6736.8|6720.4|6720.4|0
1589204100000|2020-05-11 13:35:00|6723.85|6723.85|6723.47|6723.47|6729.86|6729.86|6721.71|6721.71|0
1589204400000|2020-05-11 13:40:00|6721.98|6721.98|6728.3|6728.3|6728.3|6728.3|6714.19|6714.19|0
1589204700000|2020-05-11 13:45:00|6728.04|6728.04|6723.83|6723.83|6731.29|6731.29|6723.83|6723.83|0
1589205000000|2020-05-11 13:50:00|6725.32|6725.32|6744.93|6744.93|6748.34|6748.34|6724.07|6724.07|0
1589205300000|2020-05-11 13:55:00|6746.42|6746.42|6737.74|6737.74|6746.42|6746.42|6730.29|6730.29|0
1589205600000|2020-05-11 14:00:00|6739.23|6739.23|6768.88|6768.88|6768.88|6768.88|6739.23|6739.23|0
1589205900000|2020-05-11 14:05:00|6769.15|6769.15|6757.1|6757.1|6769.68|6769.68|6757.1|6757.1|0
1589206200000|2020-05-11 14:10:00|6758.59|6758.59|6747.75|6747.75|6760.59|6760.59|6746.26|6746.26|0
1589206500000|2020-05-11 14:15:00|6748.02|6748.02|6745.17|6745.17|6751.42|6751.42|6741.92|6741.92|0
1589206800000|2020-05-11 14:20:00|6743.68|6743.68|6742.77|6742.77|6746.24|6746.24|6740.7|6740.7|0
1589207100000|2020-05-11 14:25:00|6743.3|6743.3|6740.94|6740.94|6746.28|6746.28|6736.8|6736.8|0
1589207400000|2020-05-11 14:30:00|6739.45|6739.45|6743.39|6743.39|6745.15|6745.15|6738.38|6738.38|0
1589207700000|2020-05-11 14:35:00|6744.88|6744.88|6748.31|6748.31|6751|6751|6739.5|6739.5|0
1589208000000|2020-05-11 14:40:00|6749.58|6749.58|6752.83|6752.83|6755.32|6755.32|6748.34|6748.34|0
1589208300000|2020-05-11 14:45:00|6754.32|6754.32|6761.22|6761.22|6761.49|6761.49|6752.83|6752.83|0
1589208600000|2020-05-11 14:50:00|6762.22|6762.22|6757.7|6757.7|6769.18|6769.18|6757.7|6757.7|0
1589208900000|2020-05-11 14:55:00|6756.21|6756.21|6752.99|6752.99|6758.19|6758.19|6749.8|6749.8|0
1589209200000|2020-05-11 15:00:00|6753.84|6753.84|6761.65|6761.65|6764.74|6764.74|6753.84|6753.84|0
1589209500000|2020-05-11 15:05:00|6762.07|6762.07|6760.38|6760.38|6765.48|6765.48|6760.38|6760.38|0
1589209800000|2020-05-11 15:10:00|6759.38|6759.38|6751.13|6751.13|6761.72|6761.72|6749.06|6749.06|0
1589210100000|2020-05-11 15:15:00|6750.71|6750.71|6752.57|6752.57|6757.83|6757.83|6749.59|6749.59|0
1589210400000|2020-05-11 15:20:00|6752.84|6752.84|6747.81|6747.81|6757.31|6757.31|6747.81|6747.81|0
1589210700000|2020-05-11 15:25:00|6746.81|6746.81|6747.3|6747.3|6755.36|6755.36|6742.97|6742.97|0
1589267700000|2020-05-12 07:15:00|6792.27|6792.27|6834.77|6834.77|6834.77|6834.77|6791.27|6791.27|0
1589268000000|2020-05-12 07:20:00|6833.28|6833.28|6817.11|6817.11|6839.24|6839.24|6805.16|6805.16|0
1589268300000|2020-05-12 07:25:00|6819.11|6819.11|6825.18|6825.18|6827.5|6827.5|6816.11|6816.11|0
1589268600000|2020-05-12 07:30:00|6826.18|6826.18|6840.98|6840.98|6848.43|6848.43|6826.18|6826.18|0
1589268900000|2020-05-12 07:35:00|6843.96|6843.96|6852.76|6852.76|6854.25|6854.25|6840.27|6840.27|0
1589269200000|2020-05-12 07:40:00|6851.27|6851.27|6832.82|6832.82|6856.34|6856.34|6832.82|6832.82|0
1589269500000|2020-05-12 07:45:00|6829.82|6829.82|6847.85|6847.85|6851.11|6851.11|6829.82|6829.82|0
1589269800000|2020-05-12 07:50:00|6848.27|6848.27|6865|6865|6872.95|6872.95|6846.2|6846.2|0
1589270100000|2020-05-12 07:55:00|6864.47|6864.47|6861.52|6861.52|6865.64|6865.64|6854.76|6854.76|0
1589270400000|2020-05-12 08:00:00|6863.52|6863.52|6861.97|6861.97|6864.76|6864.76|6852.53|6852.53|0
1589270700000|2020-05-12 08:05:00|6862.97|6862.97|6854.84|6854.84|6865.96|6865.96|6853.03|6853.03|0
1589271000000|2020-05-12 08:10:00|6857.83|6857.83|6855.29|6855.29|6866.79|6866.79|6853.8|6853.8|0
1589271300000|2020-05-12 08:15:00|6857.29|6857.29|6878.61|6878.61|6880.11|6880.11|6854.78|6854.78|0
1589271600000|2020-05-12 08:20:00|6877.34|6877.34|6868.76|6868.76|6877.34|6877.34|6864.24|6864.24|0
1589271900000|2020-05-12 08:25:00|6867.91|6867.91|6865.81|6865.81|6870.5|6870.5|6861.03|6861.03|0
1589272200000|2020-05-12 08:30:00|6864.81|6864.81|6871.04|6871.04|6878.99|6878.99|6863.81|6863.81|0
1589272500000|2020-05-12 08:35:00|6872.04|6872.04|6876.34|6876.34|6880.46|6880.46|6868.13|6868.13|0
1589272800000|2020-05-12 08:40:00|6875.34|6875.34|6867.3|6867.3|6875.34|6875.34|6863.53|6863.53|0
1589273100000|2020-05-12 08:45:00|6873.27|6873.27|6876.65|6876.65|6876.65|6876.65|6871.78|6871.78|0
1589273400000|2020-05-12 08:50:00|6877.65|6877.65|6871.98|6871.98|6885.12|6885.12|6871.98|6871.98|0
1589273700000|2020-05-12 08:55:00|6871.55|6871.55|6850.26|6850.26|6872.78|6872.78|6850.26|6850.26|0
1589274000000|2020-05-12 09:00:00|6851.26|6851.26|6838.92|6838.92|6852.26|6852.26|6838.92|6838.92|0
1589274300000|2020-05-12 09:05:00|6839.92|6839.92|6850.87|6850.87|6851.87|6851.87|6838.92|6838.92|0
1589274600000|2020-05-12 09:10:00|6852.87|6852.87|6860.98|6860.98|6864.98|6864.98|6850.87|6850.87|0
1589274900000|2020-05-12 09:15:00|6862.98|6862.98|6861.6|6861.6|6862.98|6862.98|6858.22|6858.22|0
1589275200000|2020-05-12 09:20:00|6862.45|6862.45|6866.79|6866.79|6866.79|6866.79|6859.56|6859.56|0
1589275500000|2020-05-12 09:25:00|6868.28|6868.28|6867.07|6867.07|6870.26|6870.26|6864.3|6864.3|0
1589275800000|2020-05-12 09:30:00|6870.06|6870.06|6875.15|6875.15|6877.38|6877.38|6869.92|6869.92|0
1589276100000|2020-05-12 09:35:00|6872.17|6872.17|6866.61|6866.61|6875.69|6875.69|6859.46|6859.46|0
1589276400000|2020-05-12 09:40:00|6866.18|6866.18|6836.07|6836.07|6866.18|6866.18|6836.07|6836.07|0
1589276700000|2020-05-12 09:45:00|6835.53|6835.53|6845.91|6845.91|6848.89|6848.89|6832.55|6832.55|0
1589277000000|2020-05-12 09:50:00|6846.34|6846.34|6849.22|6849.22|6855.2|6855.2|6841.84|6841.84|0
1589277300000|2020-05-12 09:55:00|6850.22|6850.22|6854.11|6854.11|6858.78|6858.78|6845.3|6845.3|0
1589277600000|2020-05-12 10:00:00|6854.96|6854.96|6852.08|6852.08|6861.41|6861.41|6852.08|6852.08|0
1589277900000|2020-05-12 10:05:00|6850.59|6850.59|6852.82|6852.82|6852.82|6852.82|6847.83|6847.83|0
1589278200000|2020-05-12 10:10:00|6854.31|6854.31|6847.34|6847.34|6854.31|6854.31|6841.87|6841.87|0
1589278500000|2020-05-12 10:15:00|6845.85|6845.85|6852.39|6852.39|6852.81|6852.81|6845.85|6845.85|0
1589278800000|2020-05-12 10:20:00|6850.89|6850.89|6851.54|6851.54|6854.53|6854.53|6850.63|6850.63|0
1589279100000|2020-05-12 10:25:00|6851.97|6851.97|6842|6842|6851.97|6851.97|6842|6842|0
1589279400000|2020-05-12 10:30:00|6841|6841|6848.88|6848.88|6848.88|6848.88|6838.37|6838.37|0
1589279700000|2020-05-12 10:35:00|6849.31|6849.31|6848.72|6848.72|6852.13|6852.13|6844.39|6844.39|0
1589280000000|2020-05-12 10:40:00|6846.72|6846.72|6855.03|6855.03|6855.54|6855.54|6845.72|6845.72|0
1589280300000|2020-05-12 10:45:00|6854.6|6854.6|6843.92|6843.92|6856.1|6856.1|6842.17|6842.17|0
1589280600000|2020-05-12 10:50:00|6844.35|6844.35|6849.51|6849.51|6851.26|6851.26|6844.35|6844.35|0
1589280900000|2020-05-12 10:55:00|6849.24|6849.24|6852.6|6852.6|6855.72|6855.72|6848.97|6848.97|0
1589281200000|2020-05-12 11:00:00|6842.17|6842.17|6855.71|6855.71|6860.79|6860.79|6840.47|6840.47|0
1589281500000|2020-05-12 11:05:00|6855.45|6855.45|6865.95|6865.95|6867.44|6867.44|6854.76|6854.76|0
1589281800000|2020-05-12 11:10:00|6866.95|6866.95|6854.74|6854.74|6866.95|6866.95|6854.25|6854.25|0
1589282100000|2020-05-12 11:15:00|6856.23|6856.23|6865.2|6865.2|6866.69|6866.69|6856.23|6856.23|0
1589282400000|2020-05-12 11:20:00|6866.2|6866.2|6869.09|6869.09|6871.58|6871.58|6863.4|6863.4|0
1589282700000|2020-05-12 11:25:00|6867.6|6867.6|6850.29|6850.29|6869.09|6869.09|6850.29|6850.29|0
1589283000000|2020-05-12 11:30:00|6849.29|6849.29|6844.35|6844.35|6849.29|6849.29|6834.89|6834.89|0
1589283300000|2020-05-12 11:35:00|6845.84|6845.84|6840.58|6840.58|6845.84|6845.84|6839.03|6839.03|0
1589283600000|2020-05-12 11:40:00|6841.58|6841.58|6838.61|6838.61|6841.58|6841.58|6835.84|6835.84|0
1589283900000|2020-05-12 11:45:00|6840.1|6840.1|6839.77|6839.77|6841.26|6841.26|6839.26|6839.26|0
1589284200000|2020-05-12 11:50:00|6838.27|6838.27|6831.8|6831.8|6840.03|6840.03|6830.31|6830.31|0
1589284500000|2020-05-12 11:55:00|6833.29|6833.29|6826.52|6826.52|6835.29|6835.29|6825.88|6825.88|0
1589284800000|2020-05-12 12:00:00|6827.37|6827.37|6825.61|6825.61|6830.62|6830.62|6825.61|6825.61|0
1589285100000|2020-05-12 12:05:00|6827.1|6827.1|6817.42|6817.42|6827.1|6827.1|6815.93|6815.93|0
1589285400000|2020-05-12 12:10:00|6818.42|6818.42|6816.47|6816.47|6822.63|6822.63|6816.47|6816.47|0
1589285700000|2020-05-12 12:15:00|6817.47|6817.47|6818.74|6818.74|6821.23|6821.23|6816.24|6816.24|0
1589286000000|2020-05-12 12:20:00|6817.74|6817.74|6820.99|6820.99|6820.99|6820.99|6813.75|6813.75|0
1589286300000|2020-05-12 12:25:00|6819.49|6819.49|6834.41|6834.41|6834.41|6834.41|6819.49|6819.49|0
1589286600000|2020-05-12 12:30:00|6835.41|6835.41|6823.45|6823.45|6835.9|6835.9|6821.96|6821.96|0
1589286900000|2020-05-12 12:35:00|6824.45|6824.45|6828.02|6828.02|6830.51|6830.51|6824.45|6824.45|0
1589287200000|2020-05-12 12:40:00|6827.17|6827.17|6838.25|6838.25|6839.74|6839.74|6826.96|6826.96|0
1589287500000|2020-05-12 12:45:00|6836.76|6836.76|6828.82|6828.82|6839.74|6839.74|6824.35|6824.35|0
1589287800000|2020-05-12 12:50:00|6827.82|6827.82|6827.4|6827.4|6830.07|6830.07|6821.19|6821.19|0
1589288100000|2020-05-12 12:55:00|6827.67|6827.67|6826.87|6826.87|6830.38|6830.38|6824.68|6824.68|0
1589288400000|2020-05-12 13:00:00|6828.36|6828.36|6836.41|6836.41|6839.24|6839.24|6826.87|6826.87|0
1589288700000|2020-05-12 13:05:00|6839.4|6839.4|6842.51|6842.51|6843.87|6843.87|6835.95|6835.95|0
1589289000000|2020-05-12 13:10:00|6844|6844|6830.3|6830.3|6848.49|6848.49|6824.31|6824.31|0
1589289300000|2020-05-12 13:15:00|6825.82|6825.82|6823.67|6823.67|6826.31|6826.31|6815.88|6815.88|0
1589289600000|2020-05-12 13:20:00|6825.67|6825.67|6823.1|6823.1|6827.7|6827.7|6821.87|6821.87|0
1589289900000|2020-05-12 13:25:00|6821.61|6821.61|6822.56|6822.56|6831.49|6831.49|6820.11|6820.11|0
1589290200000|2020-05-12 13:30:00|6827.04|6827.04|6820.62|6820.62|6827.04|6827.04|6813.9|6813.9|0
1589290500000|2020-05-12 13:35:00|6819.13|6819.13|6782.42|6782.42|6819.13|6819.13|6782.42|6782.42|0
1589290800000|2020-05-12 13:40:00|6785.4|6785.4|6782.37|6782.37|6790.2|6790.2|6780.72|6780.72|0
1589291100000|2020-05-12 13:45:00|6783.87|6783.87|6787.74|6787.74|6789.08|6789.08|6777.15|6777.15|0
1589291400000|2020-05-12 13:50:00|6789.23|6789.23|6779.48|6779.48|6793.7|6793.7|6777.99|6777.99|0
1589291700000|2020-05-12 13:55:00|6780.02|6780.02|6797.12|6797.12|6798.61|6798.61|6780.02|6780.02|0
1589292000000|2020-05-12 14:00:00|6798.61|6798.61|6804.02|6804.02|6804.02|6804.02|6789.56|6789.56|0
1589292300000|2020-05-12 14:05:00|6805.51|6805.51|6802.6|6802.6|6807.58|6807.58|6797.06|6797.06|0
1589292600000|2020-05-12 14:10:00|6804.09|6804.09|6802.66|6802.66|6806.84|6806.84|6795.89|6795.89|0
1589292900000|2020-05-12 14:15:00|6804.15|6804.15|6793.33|6793.33|6806|6806|6790.57|6790.57|0
1589293200000|2020-05-12 14:20:00|6791.84|6791.84|6794.95|6794.95|6795.89|6795.89|6788.63|6788.63|0
1589293500000|2020-05-12 14:25:00|6793.46|6793.46|6796.73|6796.73|6797.51|6797.51|6790.96|6790.96|0
1589293800000|2020-05-12 14:30:00|6798.22|6798.22|6808.46|6808.46|6811.4|6811.4|6798.22|6798.22|0
1589294100000|2020-05-12 14:35:00|6808.89|6808.89|6806.63|6806.63|6815.39|6815.39|6803.14|6803.14|0
1589294400000|2020-05-12 14:40:00|6805.14|6805.14|6810.83|6810.83|6812.17|6812.17|6805.14|6805.14|0
1589294700000|2020-05-12 14:45:00|6809.34|6809.34|6801.95|6801.95|6811.37|6811.37|6797.95|6797.95|0
1589295000000|2020-05-12 14:50:00|6800.95|6800.95|6812.34|6812.34|6812.34|6812.34|6800.95|6800.95|0
1589295300000|2020-05-12 14:55:00|6810.85|6810.85|6807.64|6807.64|6812.12|6812.12|6807.14|6807.14|0
1589295600000|2020-05-12 15:00:00|6807.91|6807.91|6800.71|6800.71|6810.68|6810.68|6795.75|6795.75|0
1589295900000|2020-05-12 15:05:00|6797.73|6797.73|6804.94|6804.94|6806.43|6806.43|6795.3|6795.3|0
1589296200000|2020-05-12 15:10:00|6803.44|6803.44|6807.85|6807.85|6810.83|6810.83|6802.38|6802.38|0
1589296500000|2020-05-12 15:15:00|6807.43|6807.43|6803.19|6803.19|6809.03|6809.03|6801.97|6801.97|0
1589296800000|2020-05-12 15:20:00|6801.7|6801.7|6808.29|6808.29|6812.03|6812.03|6800.21|6800.21|0
1589297100000|2020-05-12 15:25:00|6809.78|6809.78|6820.11|6820.11|6822.11|6822.11|6808.29|6808.29|0
1589354100000|2020-05-13 07:15:00|6741.58|6741.58|6737.61|6737.61|6751.03|6751.03|6736.61|6736.61|0
1589354400000|2020-05-13 07:20:00|6734.62|6734.62|6741.07|6741.07|6748.86|6748.86|6725.84|6725.84|0
1589354700000|2020-05-13 07:25:00|6738.09|6738.09|6723.26|6723.26|6745.52|6745.52|6720.28|6720.28|0
1589355000000|2020-05-13 07:30:00|6721.77|6721.77|6701.67|6701.67|6721.77|6721.77|6701.67|6701.67|0
1589355300000|2020-05-13 07:35:00|6700.17|6700.17|6686.02|6686.02|6700.17|6700.17|6681.08|6681.08|0
1589355600000|2020-05-13 07:40:00|6687.51|6687.51|6700.37|6700.37|6700.37|6700.37|6681.07|6681.07|0
1589355900000|2020-05-13 07:45:00|6698.88|6698.88|6700.83|6700.83|6701.83|6701.83|6689.24|6689.24|0
1589356200000|2020-05-13 07:50:00|6700.3|6700.3|6702.95|6702.95|6708.89|6708.89|6697.65|6697.65|0
1589356500000|2020-05-13 07:55:00|6701.46|6701.46|6702.62|6702.62|6706.89|6706.89|6696.18|6696.18|0
1589356800000|2020-05-13 08:00:00|6702.88|6702.88|6696.18|6696.18|6707.87|6707.87|6696.18|6696.18|0
1589357100000|2020-05-13 08:05:00|6699.16|6699.16|6705.72|6705.72|6709.22|6709.22|6696.76|6696.76|0
1589357400000|2020-05-13 08:10:00|6704.23|6704.23|6700.54|6700.54|6708.71|6708.71|6697.25|6697.25|0
1589357700000|2020-05-13 08:15:00|6699.54|6699.54|6705.13|6705.13|6711.96|6711.96|6699.35|6699.35|0
1589358000000|2020-05-13 08:20:00|6703.64|6703.64|6699.63|6699.63|6706.87|6706.87|6699.63|6699.63|0
1589358300000|2020-05-13 08:25:00|6698.63|6698.63|6705.45|6705.45|6705.45|6705.45|6690.33|6690.33|0
1589358600000|2020-05-13 08:30:00|6706.45|6706.45|6697.51|6697.51|6710.96|6710.96|6695.52|6695.52|0
1589358900000|2020-05-13 08:35:00|6699|6699|6699.01|6699.01|6702.49|6702.49|6695.52|6695.52|0
1589359200000|2020-05-13 08:40:00|6697.52|6697.52|6693.29|6693.29|6700.52|6700.52|6690.8|6690.8|0
1589359500000|2020-05-13 08:45:00|6691.8|6691.8|6678.83|6678.83|6691.8|6691.8|6678.83|6678.83|0
1589359800000|2020-05-13 08:50:00|6679.83|6679.83|6694.45|6694.45|6697.86|6697.86|6679.83|6679.83|0
1589360100000|2020-05-13 08:55:00|6693.45|6693.45|6697.35|6697.35|6702.42|6702.42|6693.45|6693.45|0
1589360400000|2020-05-13 09:00:00|6696.92|6696.92|6685.57|6685.57|6697.92|6697.92|6685.3|6685.3|0
1589360700000|2020-05-13 09:05:00|6685.84|6685.84|6687.06|6687.06|6687.06|6687.06|6674.64|6674.64|0
1589361000000|2020-05-13 09:10:00|6687.59|6687.59|6679.85|6679.85|6688.44|6688.44|6678.36|6678.36|0
1589361300000|2020-05-13 09:15:00|6680.38|6680.38|6681.41|6681.41|6685.15|6685.15|6678.63|6678.63|0
1589361600000|2020-05-13 09:20:00|6681.83|6681.83|6674.58|6674.58|6683.06|6683.06|6674.58|6674.58|0
1589361900000|2020-05-13 09:25:00|6673.09|6673.09|6660.76|6660.76|6673.09|6673.09|6660.76|6660.76|0
1589362200000|2020-05-13 09:30:00|6659.27|6659.27|6663.03|6663.03|6663.03|6663.03|6658.74|6658.74|0
1589362500000|2020-05-13 09:35:00|6664.03|6664.03|6671.49|6671.49|6676|6676|6664.03|6664.03|0
1589362800000|2020-05-13 09:40:00|6672.98|6672.98|6666.67|6666.67|6674.98|6674.98|6666.67|6666.67|0
1589363100000|2020-05-13 09:45:00|6666.4|6666.4|6667.18|6667.18|6672.7|6672.7|6662.42|6662.42|0
1589363400000|2020-05-13 09:50:00|6668.67|6668.67|6675.1|6675.1|6677.6|6677.6|6668.67|6668.67|0
1589363700000|2020-05-13 09:55:00|6673.61|6673.61|6665.27|6665.27|6673.61|6673.61|6665.27|6665.27|0
1589364000000|2020-05-13 10:00:00|6665.69|6665.69|6678|6678|6680.49|6680.49|6664.2|6664.2|0
1589364300000|2020-05-13 10:05:00|6679|6679|6679.09|6679.09|6681|6681|6677.17|6677.17|0
1589364600000|2020-05-13 10:10:00|6679.35|6679.35|6686.23|6686.23|6688.46|6688.46|6679.35|6679.35|0
1589364900000|2020-05-13 10:15:00|6685.23|6685.23|6675.86|6675.86|6685.23|6685.23|6675.86|6675.86|0
1589365200000|2020-05-13 10:20:00|6677.35|6677.35|6678.35|6678.35|6679.85|6679.85|6677.35|6677.35|0
1589365500000|2020-05-13 10:25:00|6677.35|6677.35|6676.51|6676.51|6679.35|6679.35|6673.5|6673.5|0
1589365800000|2020-05-13 10:30:00|6675.51|6675.51|6678.93|6678.93|6678.93|6678.93|6672.59|6672.59|0
1589366100000|2020-05-13 10:35:00|6679.93|6679.93|6679.2|6679.2|6682.18|6682.18|6677.93|6677.93|0
1589366400000|2020-05-13 10:40:00|6678.2|6678.2|6674.79|6674.79|6678.2|6678.2|6671.79|6671.79|0
1589366700000|2020-05-13 10:45:00|6675.06|6675.06|6679.49|6679.49|6680.49|6680.49|6673.01|6673.01|0
1589367000000|2020-05-13 10:50:00|6680.98|6680.98|6688.68|6688.68|6688.68|6688.68|6678.49|6678.49|0
1589367300000|2020-05-13 10:55:00|6691.66|6691.66|6706.1|6706.1|6706.1|6706.1|6691.66|6691.66|0
1589367600000|2020-05-13 11:00:00|6703.12|6703.12|6696.54|6696.54|6707.42|6707.42|6696.54|6696.54|0
1589367900000|2020-05-13 11:05:00|6696.81|6696.81|6705.86|6705.86|6708.82|6708.82|6693.82|6693.82|0
1589368200000|2020-05-13 11:10:00|6707.35|6707.35|6707.94|6707.94|6709.78|6709.78|6701.35|6701.35|0
1589368500000|2020-05-13 11:15:00|6709.43|6709.43|6709.2|6709.2|6712.34|6712.34|6709.2|6709.2|0
1589368800000|2020-05-13 11:20:00|6706.22|6706.22|6711.8|6711.8|6711.8|6711.8|6705.22|6705.22|0
1589369100000|2020-05-13 11:25:00|6711.54|6711.54|6706.33|6706.33|6711.54|6711.54|6706.06|6706.06|0
1589369400000|2020-05-13 11:30:00|6707.33|6707.33|6713.23|6713.23|6713.31|6713.31|6707.33|6707.33|0
1589369700000|2020-05-13 11:35:00|6714.73|6714.73|6714.19|6714.19|6714.73|6714.73|6710.48|6710.48|0
1589370000000|2020-05-13 11:40:00|6713.93|6713.93|6714.66|6714.66|6715.93|6715.93|6711.66|6711.66|0
1589370300000|2020-05-13 11:45:00|6714.93|6714.93|6719.4|6719.4|6719.93|6719.93|6714.19|6714.19|0
1589370600000|2020-05-13 11:50:00|6720.4|6720.4|6721.96|6721.96|6724.96|6724.96|6715.99|6715.99|0
1589370900000|2020-05-13 11:55:00|6720.47|6720.47|6720.62|6720.62|6721.53|6721.53|6718.55|6718.55|0
1589371200000|2020-05-13 12:00:00|6721.62|6721.62|6717.28|6717.28|6726.98|6726.98|6717.28|6717.28|0
1589371500000|2020-05-13 12:05:00|6718.77|6718.77|6717.55|6717.55|6718.77|6718.77|6717.28|6717.28|0
1589371800000|2020-05-13 12:10:00|6716.55|6716.55|6723.78|6723.78|6725.27|6725.27|6715.06|6715.06|0
1589372100000|2020-05-13 12:15:00|6724.31|6724.31|6729.36|6729.36|6729.36|6729.36|6724.31|6724.31|0
1589372400000|2020-05-13 12:20:00|6728.36|6728.36|6723.38|6723.38|6728.36|6728.36|6719.4|6719.4|0
1589372700000|2020-05-13 12:25:00|6723.11|6723.11|6725.73|6725.73|6728.59|6728.59|6723.11|6723.11|0
1589373000000|2020-05-13 12:30:00|6725.2|6725.2|6714.6|6714.6|6725.2|6725.2|6714.6|6714.6|0
1589373300000|2020-05-13 12:35:00|6712.75|6712.75|6706.44|6706.44|6713.22|6713.22|6706.44|6706.44|0
1589373600000|2020-05-13 12:40:00|6707.44|6707.44|6706.59|6706.59|6708.93|6708.93|6703.1|6703.1|0
1589373900000|2020-05-13 12:45:00|6707.12|6707.12|6704.9|6704.9|6709.15|6709.15|6703.67|6703.67|0
1589374200000|2020-05-13 12:50:00|6707.88|6707.88|6705.67|6705.67|6708.66|6708.66|6701.92|6701.92|0
1589374500000|2020-05-13 12:55:00|6707.16|6707.16|6711.48|6711.48|6712.17|6712.17|6706.74|6706.74|0
1589374800000|2020-05-13 13:00:00|6709.99|6709.99|6707.21|6707.21|6713.17|6713.17|6703.22|6703.22|0
1589375100000|2020-05-13 13:05:00|6706.79|6706.79|6699.14|6699.14|6709.09|6709.09|6699.14|6699.14|0
1589375400000|2020-05-13 13:10:00|6702.12|6702.12|6699.47|6699.47|6702.61|6702.61|6696.16|6696.16|0
1589375700000|2020-05-13 13:15:00|6700.96|6700.96|6690.53|6690.53|6703.46|6703.46|6689.03|6689.03|0
1589376000000|2020-05-13 13:20:00|6691.53|6691.53|6695.83|6695.83|6705.04|6705.04|6689.77|6689.77|0
1589376300000|2020-05-13 13:25:00|6694.34|6694.34|6699.39|6699.39|6702.37|6702.37|6694.34|6694.34|0
1589376600000|2020-05-13 13:30:00|6697.9|6697.9|6681.23|6681.23|6708.18|6708.18|6679.73|6679.73|0
1589376900000|2020-05-13 13:35:00|6680.43|6680.43|6678.64|6678.64|6680.43|6680.43|6666.74|6666.74|0
1589377200000|2020-05-13 13:40:00|6677.15|6677.15|6663.15|6663.15|6677.15|6677.15|6661.66|6661.66|0
1589377500000|2020-05-13 13:45:00|6660.17|6660.17|6659.8|6659.8|6667.16|6667.16|6655.91|6655.91|0
1589377800000|2020-05-13 13:50:00|6661.29|6661.29|6669.48|6669.48|6680.87|6680.87|6658.31|6658.31|0
1589378100000|2020-05-13 13:55:00|6670.97|6670.97|6669.19|6669.19|6675.11|6675.11|6653.79|6653.79|0
1589378400000|2020-05-13 14:00:00|6667.69|6667.69|6676.56|6676.56|6678.4|6678.4|6667.69|6667.69|0
1589378700000|2020-05-13 14:05:00|6679.54|6679.54|6663.75|6663.75|6679.54|6679.54|6663.75|6663.75|0
1589379000000|2020-05-13 14:10:00|6662.26|6662.26|6656.26|6656.26|6665.25|6665.25|6656.26|6656.26|0
1589379300000|2020-05-13 14:15:00|6657.75|6657.75|6659.17|6659.17|6662.49|6662.49|6655.19|6655.19|0
1589379600000|2020-05-13 14:20:00|6656.19|6656.19|6649.62|6649.62|6656.61|6656.61|6646.15|6646.15|0
1589379900000|2020-05-13 14:25:00|6648.62|6648.62|6643.87|6643.87|6649.87|6649.87|6641.42|6641.42|0
1589380200000|2020-05-13 14:30:00|6646.85|6646.85|6649.89|6649.89|6657.97|6657.97|6641.92|6641.92|0
1589380500000|2020-05-13 14:35:00|6648.4|6648.4|6658.77|6658.77|6661.75|6661.75|6640.41|6640.41|0
1589380800000|2020-05-13 14:40:00|6660.26|6660.26|6651.47|6651.47|6665.16|6665.16|6645.68|6645.68|0
1589381100000|2020-05-13 14:45:00|6652.96|6652.96|6661.09|6661.09|6663.58|6663.58|6652.96|6652.96|0
1589381400000|2020-05-13 14:50:00|6660.09|6660.09|6652.29|6652.29|6664.56|6664.56|6652.29|6652.29|0
1589381700000|2020-05-13 14:55:00|6650.8|6650.8|6644.45|6644.45|6653.29|6653.29|6638.98|6638.98|0
1589382000000|2020-05-13 15:00:00|6645.45|6645.45|6633.75|6633.75|6652.42|6652.42|6633.22|6633.22|0
1589382300000|2020-05-13 15:05:00|6632.26|6632.26|6627.96|6627.96|6638.89|6638.89|6627.96|6627.96|0
1589382600000|2020-05-13 15:10:00|6629.45|6629.45|6632.88|6632.88|6634.37|6634.37|6623.49|6623.49|0
1589382900000|2020-05-13 15:15:00|6631.38|6631.38|6611.99|6611.99|6635.06|6635.06|6611.99|6611.99|0
1589383200000|2020-05-13 15:20:00|6611.56|6611.56|6599.67|6599.67|6613.7|6613.7|6594.71|6594.71|0
1589383500000|2020-05-13 15:25:00|6596.69|6596.69|6600.34|6600.34|6602.83|6602.83|6588.81|6588.81|0
1589440500000|2020-05-14 07:15:00|6439.84|6439.84|6441.08|6441.08|6444.06|6444.06|6426.89|6426.89|0
1589440800000|2020-05-14 07:20:00|6444.06|6444.06|6458.99|6458.99|6461.98|6461.98|6442.55|6442.55|0
1589441100000|2020-05-14 07:25:00|6460.48|6460.48|6448.78|6448.78|6471.95|6471.95|6445.8|6445.8|0
1589441400000|2020-05-14 07:30:00|6444.3|6444.3|6438.12|6438.12|6463.22|6463.22|6438.12|6438.12|0
1589441700000|2020-05-14 07:35:00|6435.13|6435.13|6462.84|6462.84|6462.84|6462.84|6432.62|6432.62|0
1589442000000|2020-05-14 07:40:00|6464.33|6464.33|6444.28|6444.28|6465.82|6465.82|6444.28|6444.28|0
1589442300000|2020-05-14 07:45:00|6442.28|6442.28|6424.35|6424.35|6443.28|6443.28|6419.36|6419.36|0
1589442600000|2020-05-14 07:50:00|6428.82|6428.82|6416.33|6416.33|6431.29|6431.29|6412.84|6412.84|0
1589442900000|2020-05-14 07:55:00|6417.82|6417.82|6407.68|6407.68|6419.64|6419.64|6404.2|6404.2|0
1589443200000|2020-05-14 08:00:00|6403.2|6403.2|6399.16|6399.16|6405.76|6405.76|6389.51|6389.51|0
1589443500000|2020-05-14 08:05:00|6399.59|6399.59|6395.07|6395.07|6399.59|6399.59|6383.52|6383.52|0
1589443800000|2020-05-14 08:10:00|6393.58|6393.58|6384.96|6384.96|6396.07|6396.07|6383.96|6383.96|0
1589444100000|2020-05-14 08:15:00|6384.69|6384.69|6379.72|6379.72|6390.15|6390.15|6378.23|6378.23|0
1589444400000|2020-05-14 08:20:00|6377.72|6377.72|6391.63|6391.63|6392.23|6392.23|6377.72|6377.72|0
1589444700000|2020-05-14 08:25:00|6396.1|6396.1|6397.73|6397.73|6410.3|6410.3|6396.1|6396.1|0
1589445000000|2020-05-14 08:30:00|6396.24|6396.24|6404.52|6404.52|6405.61|6405.61|6394.75|6394.75|0
1589445300000|2020-05-14 08:35:00|6406.01|6406.01|6400.31|6400.31|6413.47|6413.47|6400.31|6400.31|0
1589445600000|2020-05-14 08:40:00|6403.29|6403.29|6381.67|6381.67|6403.29|6403.29|6380.82|6380.82|0
1589445900000|2020-05-14 08:45:00|6383.16|6383.16|6391.93|6391.93|6393.35|6393.35|6380.18|6380.18|0
1589446200000|2020-05-14 08:50:00|6390.44|6390.44|6393.73|6393.73|6397.93|6397.93|6385.96|6385.96|0
1589446500000|2020-05-14 08:55:00|6395.22|6395.22|6394.39|6394.39|6400.71|6400.71|6392.9|6392.9|0
1589446800000|2020-05-14 09:00:00|6391.4|6391.4|6395.77|6395.77|6396.93|6396.93|6390.34|6390.34|0
1589447100000|2020-05-14 09:05:00|6396.77|6396.77|6402.05|6402.05|6409.68|6409.68|6395.99|6395.99|0
1589447400000|2020-05-14 09:10:00|6402.32|6402.32|6396.01|6396.01|6402.85|6402.85|6382.08|6382.08|0
1589447700000|2020-05-14 09:15:00|6396.86|6396.86|6388.38|6388.38|6399.86|6399.86|6387.16|6387.16|0
1589448000000|2020-05-14 09:20:00|6387.96|6387.96|6390.45|6390.45|6390.45|6390.45|6384.24|6384.24|0
1589448300000|2020-05-14 09:25:00|6393.43|6393.43|6395.01|6395.01|6397.72|6397.72|6389.02|6389.02|0
1589448600000|2020-05-14 09:30:00|6394.74|6394.74|6391.86|6391.86|6399.99|6399.99|6391.86|6391.86|0
1589448900000|2020-05-14 09:35:00|6390.37|6390.37|6392.1|6392.1|6394.01|6394.01|6387.88|6387.88|0
1589449200000|2020-05-14 09:40:00|6395.08|6395.08|6390.9|6390.9|6395.08|6395.08|6388.11|6388.11|0
1589449500000|2020-05-14 09:45:00|6391.9|6391.9|6392.59|6392.59|6394.08|6394.08|6390.83|6390.83|0
1589449800000|2020-05-14 09:50:00|6391.74|6391.74|6403.48|6403.48|6403.48|6403.48|6391.74|6391.74|0
1589450100000|2020-05-14 09:55:00|6401.99|6401.99|6420.15|6420.15|6420.15|6420.15|6400.5|6400.5|0
1589450400000|2020-05-14 10:00:00|6418.66|6418.66|6407.69|6407.69|6421.09|6421.09|6407.69|6407.69|0
1589450700000|2020-05-14 10:05:00|6409.19|6409.19|6394.56|6394.56|6409.99|6409.99|6393.07|6393.07|0
1589451000000|2020-05-14 10:10:00|6394.98|6394.98|6391.98|6391.98|6394.98|6394.98|6386.68|6386.68|0
1589451300000|2020-05-14 10:15:00|6393.47|6393.47|6405.66|6405.66|6407.15|6407.15|6393.47|6393.47|0
1589451600000|2020-05-14 10:20:00|6408.65|6408.65|6406.49|6406.49|6408.65|6408.65|6403|6403|0
1589451900000|2020-05-14 10:25:00|6407.49|6407.49|6417.55|6417.55|6419.04|6419.04|6407.49|6407.49|0
1589452200000|2020-05-14 10:30:00|6417.81|6417.81|6422.63|6422.63|6424.63|6424.63|6416.93|6416.93|0
1589452500000|2020-05-14 10:35:00|6422.89|6422.89|6425.43|6425.43|6425.43|6425.43|6419.91|6419.91|0
1589452800000|2020-05-14 10:40:00|6426.92|6426.92|6419.08|6419.08|6428.89|6428.89|6419.08|6419.08|0
1589453100000|2020-05-14 10:45:00|6417.59|6417.59|6416.45|6416.45|6420.99|6420.99|6415.03|6415.03|0
1589453400000|2020-05-14 10:50:00|6414.96|6414.96|6415.45|6415.45|6415.88|6415.88|6410.98|6410.98|0
1589453700000|2020-05-14 10:55:00|6415.88|6415.88|6428.88|6428.88|6428.88|6428.88|6415.77|6415.77|0
1589454000000|2020-05-14 11:00:00|6425.88|6425.88|6423.27|6423.27|6431.45|6431.45|6420.74|6420.74|0
1589454300000|2020-05-14 11:05:00|6422.27|6422.27|6427.84|6427.84|6428.33|6428.33|6415.95|6415.95|0
1589454600000|2020-05-14 11:10:00|6424.86|6424.86|6409.86|6409.86|6424.86|6424.86|6409.86|6409.86|0
1589454900000|2020-05-14 11:15:00|6408.37|6408.37|6415.27|6415.27|6415.27|6415.27|6406.88|6406.88|0
1589455200000|2020-05-14 11:20:00|6413.78|6413.78|6417.14|6417.14|6419.74|6419.74|6413.47|6413.47|0
1589455500000|2020-05-14 11:25:00|6418.14|6418.14|6408.11|6408.11|6418.14|6418.14|6408.11|6408.11|0
1589455800000|2020-05-14 11:30:00|6409.6|6409.6|6403.94|6403.94|6411.09|6411.09|6402.45|6402.45|0
1589456100000|2020-05-14 11:35:00|6402.45|6402.45|6408.88|6408.88|6413.15|6413.15|6401.71|6401.71|0
1589456400000|2020-05-14 11:40:00|6410.38|6410.38|6409.15|6409.15|6412.13|6412.13|6408.88|6408.88|0
1589456700000|2020-05-14 11:45:00|6410|6410|6414.74|6414.74|6416.23|6416.23|6410|6410|0
1589457000000|2020-05-14 11:50:00|6413.25|6413.25|6417.08|6417.08|6417.08|6417.08|6411.76|6411.76|0
1589457300000|2020-05-14 11:55:00|6416.81|6416.81|6414.95|6414.95|6416.81|6416.81|6410.85|6410.85|0
1589457600000|2020-05-14 12:00:00|6415.75|6415.75|6411.3|6411.3|6417.35|6417.35|6409.81|6409.81|0
1589457900000|2020-05-14 12:05:00|6409.81|6409.81|6411.02|6411.02|6413.86|6413.86|6407.81|6407.81|0
1589458200000|2020-05-14 12:10:00|6409.53|6409.53|6410.02|6410.02|6413.58|6413.58|6408.26|6408.26|0
1589458500000|2020-05-14 12:15:00|6408.53|6408.53|6385.24|6385.24|6408.53|6408.53|6385.24|6385.24|0
1589458800000|2020-05-14 12:20:00|6383.75|6383.75|6367.62|6367.62|6383.75|6383.75|6366.51|6366.51|0
1589459100000|2020-05-14 12:25:00|6367.89|6367.89|6374.32|6374.32|6376.81|6376.81|6367.89|6367.89|0
1589459400000|2020-05-14 12:30:00|6372.83|6372.83|6360.17|6360.17|6376.28|6376.28|6360.17|6360.17|0
1589459700000|2020-05-14 12:35:00|6361.66|6361.66|6368.69|6368.69|6368.69|6368.69|6360.17|6360.17|0
1589460000000|2020-05-14 12:40:00|6369.69|6369.69|6369.16|6369.16|6377.15|6377.15|6369.16|6369.16|0
1589460300000|2020-05-14 12:45:00|6370.65|6370.65|6372.63|6372.63|6373.63|6373.63|6370.43|6370.43|0
1589460600000|2020-05-14 12:50:00|6371.14|6371.14|6361.39|6361.39|6371.14|6371.14|6354|6354|0
1589460900000|2020-05-14 12:55:00|6361.65|6361.65|6365.7|6365.7|6366.97|6366.97|6361.65|6361.65|0
1589461200000|2020-05-14 13:00:00|6364.7|6364.7|6370.2|6370.2|6370.2|6370.2|6355.31|6355.31|0
1589461500000|2020-05-14 13:05:00|6369.67|6369.67|6357.65|6357.65|6369.67|6369.67|6357.23|6357.23|0
1589461800000|2020-05-14 13:10:00|6356.16|6356.16|6344.95|6344.95|6356.16|6356.16|6343.12|6343.12|0
1589462100000|2020-05-14 13:15:00|6346.45|6346.45|6330.11|6330.11|6348.51|6348.51|6327.13|6327.13|0
1589462400000|2020-05-14 13:20:00|6329.26|6329.26|6339.25|6339.25|6340.75|6340.75|6329.03|6329.03|0
1589462700000|2020-05-14 13:25:00|6340.26|6340.26|6335.73|6335.73|6345.63|6345.63|6334.77|6334.77|0
1589463000000|2020-05-14 13:30:00|6334.24|6334.24|6348.4|6348.4|6358.61|6358.61|6326.51|6326.51|0
1589463300000|2020-05-14 13:35:00|6346.9|6346.9|6354.79|6354.79|6366.18|6366.18|6346.1|6346.1|0
1589463600000|2020-05-14 13:40:00|6360.75|6360.75|6357.77|6357.77|6365.22|6365.22|6354.79|6354.79|0
1589463900000|2020-05-14 13:45:00|6360.75|6360.75|6349.57|6349.57|6370.27|6370.27|6349.57|6349.57|0
1589464200000|2020-05-14 13:50:00|6350.57|6350.57|6331.25|6331.25|6351.06|6351.06|6329.99|6329.99|0
1589464500000|2020-05-14 13:55:00|6330.99|6330.99|6329.5|6329.5|6338.71|6338.71|6325.09|6325.09|0
1589464800000|2020-05-14 14:00:00|6326.51|6326.51|6323.65|6323.65|6331.25|6331.25|6322.8|6322.8|0
1589465100000|2020-05-14 14:05:00|6328.12|6328.12|6338.81|6338.81|6340.03|6340.03|6328.12|6328.12|0
1589465400000|2020-05-14 14:10:00|6337.32|6337.32|6333.13|6333.13|6344.71|6344.71|6333.13|6333.13|0
1589465700000|2020-05-14 14:15:00|6332.13|6332.13|6331.22|6331.22|6334.69|6334.69|6320.58|6320.58|0
1589466000000|2020-05-14 14:20:00|6332.71|6332.71|6334.89|6334.89|6340.86|6340.86|6326.48|6326.48|0
1589466300000|2020-05-14 14:25:00|6335.16|6335.16|6322.45|6322.45|6340.06|6340.06|6320.96|6320.96|0
1589466600000|2020-05-14 14:30:00|6323.94|6323.94|6323.17|6323.17|6326.13|6326.13|6315.18|6315.18|0
1589466900000|2020-05-14 14:35:00|6324.66|6324.66|6334.19|6334.19|6335.68|6335.68|6318.65|6318.65|0
1589467200000|2020-05-14 14:40:00|6332.7|6332.7|6341.31|6341.31|6341.31|6341.31|6329.18|6329.18|0
1589467500000|2020-05-14 14:45:00|6342.8|6342.8|6358.2|6358.2|6358.2|6358.2|6340.75|6340.75|0
1589467800000|2020-05-14 14:50:00|6359.2|6359.2|6371.5|6371.5|6376.49|6376.49|6357.71|6357.71|0
1589468100000|2020-05-14 14:55:00|6370.5|6370.5|6370.46|6370.46|6376.49|6376.49|6366.41|6366.41|0
1589468400000|2020-05-14 15:00:00|6368.97|6368.97|6380.76|6380.76|6382.74|6382.74|6368.97|6368.97|0
1589468700000|2020-05-14 15:05:00|6382.25|6382.25|6393.94|6393.94|6395.92|6395.92|6382.25|6382.25|0
1589469000000|2020-05-14 15:10:00|6396.92|6396.92|6397.63|6397.63|6408.54|6408.54|6391.45|6391.45|0
1589469300000|2020-05-14 15:15:00|6396.14|6396.14|6398.17|6398.17|6403.94|6403.94|6393.99|6393.99|0
1589469600000|2020-05-14 15:20:00|6397.75|6397.75|6387.33|6387.33|6404.14|6404.14|6379.68|6379.68|0
1589469900000|2020-05-14 15:25:00|6388.82|6388.82|6395.61|6395.61|6395.61|6395.61|6383.35|6383.35|0
1589526900000|2020-05-15 07:15:00|6489.51|6489.51|6476.74|6476.74|6489.77|6489.77|6476.74|6476.74|0
1589527200000|2020-05-15 07:20:00|6475.25|6475.25|6483.88|6483.88|6488.35|6488.35|6469.93|6469.93|0
1589527500000|2020-05-15 07:25:00|6480.68|6480.68|6476.07|6476.07|6486.14|6486.14|6474.18|6474.18|0
1589527800000|2020-05-15 07:30:00|6474.8|6474.8|6458.52|6458.52|6474.8|6474.8|6457.01|6457.01|0
1589528100000|2020-05-15 07:35:00|6459.52|6459.52|6451.78|6451.78|6464.17|6464.17|6451.13|6451.13|0
1589528400000|2020-05-15 07:40:00|6450.29|6450.29|6450.44|6450.44|6457.76|6457.76|6450.29|6450.29|0
1589528700000|2020-05-15 07:45:00|6448.95|6448.95|6455.12|6455.12|6455.12|6455.12|6445.17|6445.17|0
1589529000000|2020-05-15 07:50:00|6456.12|6456.12|6465.19|6465.19|6467.9|6467.9|6455.76|6455.76|0
1589529300000|2020-05-15 07:55:00|6465.61|6465.61|6452.61|6452.61|6473.07|6473.07|6451.55|6451.55|0
1589529600000|2020-05-15 08:00:00|6446.65|6446.65|6428.51|6428.51|6448.14|6448.14|6425.26|6425.26|0
1589529900000|2020-05-15 08:05:00|6429.58|6429.58|6412.41|6412.41|6431.73|6431.73|6412.41|6412.41|0
1589530200000|2020-05-15 08:10:00|6410.92|6410.92|6416.17|6416.17|6416.7|6416.7|6408.25|6408.25|0
1589530500000|2020-05-15 08:15:00|6411.7|6411.7|6406.06|6406.06|6413.19|6413.19|6403.08|6403.08|0
1589530800000|2020-05-15 08:20:00|6405.06|6405.06|6395.41|6395.41|6410.47|6410.47|6395.41|6395.41|0
1589531100000|2020-05-15 08:25:00|6393.92|6393.92|6391.69|6391.69|6396.9|6396.9|6391.43|6391.43|0
1589531400000|2020-05-15 08:30:00|6393.18|6393.18|6390.23|6390.23|6393.97|6393.97|6388.7|6388.7|0
1589531700000|2020-05-15 08:35:00|6391.72|6391.72|6386.67|6386.67|6394.42|6394.42|6386|6386|0
1589532000000|2020-05-15 08:40:00|6386.25|6386.25|6384.78|6384.78|6386.25|6386.25|6381|6381|0
1589532300000|2020-05-15 08:45:00|6385.78|6385.78|6380.69|6380.69|6385.78|6385.78|6380.69|6380.69|0
1589532600000|2020-05-15 08:50:00|6383.67|6383.67|6381.92|6381.92|6385.94|6385.94|6381.92|6381.92|0
1589532900000|2020-05-15 08:55:00|6383.41|6383.41|6388.71|6388.71|6388.71|6388.71|6380.92|6380.92|0
1589533200000|2020-05-15 09:00:00|6386.71|6386.71|6389.39|6389.39|6391.91|6391.91|6383.42|6383.42|0
1589533500000|2020-05-15 09:05:00|6390.19|6390.19|6403.26|6403.26|6406.2|6406.2|6390.19|6390.19|0
1589533800000|2020-05-15 09:10:00|6404.26|6404.26|6405.42|6405.42|6405.68|6405.68|6404.26|6404.26|0
1589534100000|2020-05-15 09:15:00|6403.93|6403.93|6394.82|6394.82|6406.91|6406.91|6394.82|6394.82|0
1589534400000|2020-05-15 09:20:00|6395.82|6395.82|6390.36|6390.36|6399.8|6399.8|6386.38|6386.38|0
1589534700000|2020-05-15 09:25:00|6388.87|6388.87|6391.81|6391.81|6391.81|6391.81|6387.18|6387.18|0
1589535000000|2020-05-15 09:30:00|6393.3|6393.3|6393.5|6393.5|6393.84|6393.84|6389.96|6389.96|0
1589535300000|2020-05-15 09:35:00|6394.99|6394.99|6392.74|6392.74|6396.26|6396.26|6391.25|6391.25|0
1589535600000|2020-05-15 09:40:00|6391.74|6391.74|6383.16|6383.16|6392.01|6392.01|6383.16|6383.16|0
1589535900000|2020-05-15 09:45:00|6383.58|6383.58|6374.96|6374.96|6384.38|6384.38|6374.96|6374.96|0
1589536200000|2020-05-15 09:50:00|6377.94|6377.94|6376.45|6376.45|6379.43|6379.43|6375.94|6375.94|0
1589536500000|2020-05-15 09:55:00|6373.47|6373.47|6376.94|6376.94|6376.94|6376.94|6370.98|6370.98|0
1589536800000|2020-05-15 10:00:00|6375.94|6375.94|6372.69|6372.69|6376.94|6376.94|6370.24|6370.24|0
1589537100000|2020-05-15 10:05:00|6373.69|6373.69|6373.67|6373.67|6376.65|6376.65|6373.67|6373.67|0
1589537400000|2020-05-15 10:10:00|6373.24|6373.24|6372.55|6372.55|6376.23|6376.23|6370.53|6370.53|0
1589537700000|2020-05-15 10:15:00|6371.06|6371.06|6371.84|6371.84|6376.58|6376.58|6370.99|6370.99|0
1589538000000|2020-05-15 10:20:00|6372.1|6372.1|6369.26|6369.26|6373.01|6373.01|6369.26|6369.26|0
1589538300000|2020-05-15 10:25:00|6368.73|6368.73|6359.01|6359.01|6368.73|6368.73|6359.01|6359.01|0
1589538600000|2020-05-15 10:30:00|6357.51|6357.51|6348.17|6348.17|6357.51|6357.51|6348.17|6348.17|0
1589538900000|2020-05-15 10:35:00|6346.05|6346.05|6338.77|6338.77|6346.05|6346.05|6338.77|6338.77|0
1589539200000|2020-05-15 10:40:00|6337.17|6337.17|6340.95|6340.95|6341.48|6341.48|6337.17|6337.17|0
1589539500000|2020-05-15 10:45:00|6341.48|6341.48|6346.69|6346.69|6348.94|6348.94|6341.48|6341.48|0
1589539800000|2020-05-15 10:50:00|6346.26|6346.26|6355.7|6355.7|6356.7|6356.7|6346.26|6346.26|0
1589540100000|2020-05-15 10:55:00|6354.43|6354.43|6352.99|6352.99|6368.57|6368.57|6351.5|6351.5|0
1589540400000|2020-05-15 11:00:00|6354.49|6354.49|6338.14|6338.14|6354.49|6354.49|6335.16|6335.16|0
1589540700000|2020-05-15 11:05:00|6339.14|6339.14|6340.97|6340.97|6349.13|6349.13|6337.12|6337.12|0
1589541000000|2020-05-15 11:10:00|6339.97|6339.97|6349.4|6349.4|6349.4|6349.4|6337.63|6337.63|0
1589541300000|2020-05-15 11:15:00|6346.42|6346.42|6348.47|6348.47|6350.38|6350.38|6344.91|6344.91|0
1589541600000|2020-05-15 11:20:00|6345.48|6345.48|6356.24|6356.24|6356.24|6356.24|6345.06|6345.06|0
1589541900000|2020-05-15 11:25:00|6355.81|6355.81|6355.59|6355.59|6357.09|6357.09|6352.61|6352.61|0
1589542200000|2020-05-15 11:30:00|6357.09|6357.09|6350.97|6350.97|6358.2|6358.2|6350.97|6350.97|0
1589542500000|2020-05-15 11:35:00|6349.64|6349.64|6340.68|6340.68|6349.64|6349.64|6340.68|6340.68|0
1589542800000|2020-05-15 11:40:00|6339.19|6339.19|6340.75|6340.75|6342.24|6342.24|6337.5|6337.5|0
1589543100000|2020-05-15 11:45:00|6341.02|6341.02|6344.22|6344.22|6344.22|6344.22|6339.75|6339.75|0
1589543400000|2020-05-15 11:50:00|6342.73|6342.73|6343.69|6343.69|6343.96|6343.96|6342.73|6342.73|0
1589543700000|2020-05-15 11:55:00|6339.22|6339.22|6348.38|6348.38|6349.87|6349.87|6337.41|6337.41|0
1589544000000|2020-05-15 12:00:00|6346.89|6346.89|6356.85|6356.85|6356.85|6356.85|6346.89|6346.89|0
1589544300000|2020-05-15 12:05:00|6356.32|6356.32|6371.86|6371.86|6371.86|6371.86|6353.83|6353.83|0
1589544600000|2020-05-15 12:10:00|6372.87|6372.87|6379.9|6379.9|6379.9|6379.9|6369.37|6369.37|0
1589544900000|2020-05-15 12:15:00|6382.88|6382.88|6376.91|6376.91|6384.37|6384.37|6376.91|6376.91|0
1589545200000|2020-05-15 12:20:00|6377.91|6377.91|6372.93|6372.93|6379.9|6379.9|6372.93|6372.93|0
1589545500000|2020-05-15 12:25:00|6371.44|6371.44|6376.91|6376.91|6377.45|6377.45|6367.23|6367.23|0
1589545800000|2020-05-15 12:30:00|6375.42|6375.42|6360.49|6360.49|6376.91|6376.91|6360.49|6360.49|0
1589546100000|2020-05-15 12:35:00|6360.76|6360.76|6358.79|6358.79|6363.76|6363.76|6356.29|6356.29|0
1589546400000|2020-05-15 12:40:00|6358.53|6358.53|6351.79|6351.79|6358.53|6358.53|6351.25|6351.25|0
1589546700000|2020-05-15 12:45:00|6353.28|6353.28|6357.04|6357.04|6357.04|6357.04|6353.28|6353.28|0
1589547000000|2020-05-15 12:50:00|6356.04|6356.04|6355.97|6355.97|6359.33|6359.33|6354.32|6354.32|0
1589547300000|2020-05-15 12:55:00|6355.7|6355.7|6357.46|6357.46|6358.95|6358.95|6353.25|6353.25|0
1589547600000|2020-05-15 13:00:00|6358.46|6358.46|6359.95|6359.95|6362.44|6362.44|6358.46|6358.46|0
1589547900000|2020-05-15 13:05:00|6355.48|6355.48|6355.48|6355.48|6355.48|6355.48|6353.72|6353.72|0
1589548200000|2020-05-15 13:10:00|6353.99|6353.99|6362.24|6362.24|6362.24|6362.24|6353.99|6353.99|0
1589548500000|2020-05-15 13:15:00|6361.24|6361.24|6371.26|6371.26|6372.75|6372.75|6361.24|6361.24|0
1589548800000|2020-05-15 13:20:00|6371.79|6371.79|6371.79|6371.79|6371.79|6371.79|6370.3|6370.3|0
1589549100000|2020-05-15 13:25:00|6373.28|6373.28|6377.02|6377.02|6378.02|6378.02|6371.52|6371.52|0
1589549400000|2020-05-15 13:30:00|6375.53|6375.53|6378.39|6378.39|6399.27|6399.27|6375.53|6375.53|0
1589549700000|2020-05-15 13:35:00|6375.41|6375.41|6375.88|6375.88|6376.1|6376.1|6367.58|6367.58|0
1589550000000|2020-05-15 13:40:00|6376.31|6376.31|6385.12|6385.12|6385.39|6385.39|6376.31|6376.31|0
1589550300000|2020-05-15 13:45:00|6383.63|6383.63|6395.56|6395.56|6395.56|6395.56|6380.65|6380.65|0
1589550600000|2020-05-15 13:50:00|6394.07|6394.07|6409.33|6409.33|6409.33|6409.33|6394.07|6394.07|0
1589550900000|2020-05-15 13:55:00|6410.82|6410.82|6405.57|6405.57|6415.51|6415.51|6405.57|6405.57|0
1589551200000|2020-05-15 14:00:00|6408.55|6408.55|6416.1|6416.1|6418.39|6418.39|6404.92|6404.92|0
1589551500000|2020-05-15 14:05:00|6413.11|6413.11|6409.13|6409.13|6413.11|6413.11|6399.69|6399.69|0
1589551800000|2020-05-15 14:10:00|6409.4|6409.4|6417.28|6417.28|6423.24|6423.24|6409.4|6409.4|0
1589552100000|2020-05-15 14:15:00|6418.77|6418.77|6420.02|6420.02|6421.51|6421.51|6415.04|6415.04|0
1589552400000|2020-05-15 14:20:00|6418.53|6418.53|6417.44|6417.44|6418.95|6418.95|6404.01|6404.01|0
1589552700000|2020-05-15 14:25:00|6418.93|6418.93|6417.81|6417.81|6423.51|6423.51|6417.44|6417.44|0
1589553000000|2020-05-15 14:30:00|6416.32|6416.32|6421.15|6421.15|6423.98|6423.98|6415.19|6415.19|0
1589553300000|2020-05-15 14:35:00|6419.66|6419.66|6416.44|6416.44|6425.38|6425.38|6416.44|6416.44|0
1589553600000|2020-05-15 14:40:00|6417.93|6417.93|6416.7|6416.7|6423.09|6423.09|6416.7|6416.7|0
1589553900000|2020-05-15 14:45:00|6415.21|6415.21|6424.16|6424.16|6431.62|6431.62|6412.23|6412.23|0
1589554200000|2020-05-15 14:50:00|6421.18|6421.18|6420.2|6420.2|6425.68|6425.68|6413.24|6413.24|0
1589554500000|2020-05-15 14:55:00|6422.2|6422.2|6425.77|6425.77|6428.76|6428.76|6415.62|6415.62|0
1589554800000|2020-05-15 15:00:00|6422.79|6422.79|6421.83|6421.83|6426.77|6426.77|6412.35|6412.35|0
1589555100000|2020-05-15 15:05:00|6418.85|6418.85|6421.3|6421.3|6426.84|6426.84|6413.84|6413.84|0
1589555400000|2020-05-15 15:10:00|6419.81|6419.81|6421.31|6421.31|6421.84|6421.84|6416.56|6416.56|0
1589555700000|2020-05-15 15:15:00|6419.81|6419.81|6417.21|6417.21|6419.81|6419.81|6413.8|6413.8|0
1589556000000|2020-05-15 15:20:00|6418.7|6418.7|6414.99|6414.99|6428.14|6428.14|6413.68|6413.68|0
1589556300000|2020-05-15 15:25:00|6413.49|6413.49|6421.46|6421.46|6424.44|6424.44|6406.44|6406.44|0
1589786100000|2020-05-18 07:15:00|6610.19|6610.19|6630.13|6630.13|6636.18|6636.18|6610.19|6610.19|0
1589786400000|2020-05-18 07:20:00|6628.64|6628.64|6638.17|6638.17|6638.17|6638.17|6619.16|6619.16|0
1589786700000|2020-05-18 07:25:00|6638.59|6638.59|6639.5|6639.5|6643.12|6643.12|6633.53|6633.53|0
1589787000000|2020-05-18 07:30:00|6638.01|6638.01|6640.63|6640.63|6642.35|6642.35|6633.67|6633.67|0
1589787300000|2020-05-18 07:35:00|6641.06|6641.06|6627.24|6627.24|6641.06|6641.06|6623.83|6623.83|0
1589787600000|2020-05-18 07:40:00|6629.24|6629.24|6648.79|6648.79|6650.28|6650.28|6629.24|6629.24|0
1589787900000|2020-05-18 07:45:00|6651.78|6651.78|6659.17|6659.17|6661.95|6661.95|6650.44|6650.44|0
1589788200000|2020-05-18 07:50:00|6658.9|6658.9|6656.76|6656.76|6667.69|6667.69|6655.27|6655.27|0
1589788500000|2020-05-18 07:55:00|6658.25|6658.25|6658.92|6658.92|6658.92|6658.92|6650|6650|0
1589788800000|2020-05-18 08:00:00|6659.19|6659.19|6669.2|6669.2|6675.39|6675.39|6656.11|6656.11|0
1589789100000|2020-05-18 08:05:00|6669.69|6669.69|6647.23|6647.23|6670.23|6670.23|6647.23|6647.23|0
1589789400000|2020-05-18 08:10:00|6648.72|6648.72|6644.64|6644.64|6648.99|6648.99|6639.08|6639.08|0
1589789700000|2020-05-18 08:15:00|6647.62|6647.62|6670.53|6670.53|6672.02|6672.02|6647.62|6647.62|0
1589790000000|2020-05-18 08:20:00|6670.11|6670.11|6671.3|6671.3|6672.57|6672.57|6661.43|6661.43|0
1589790300000|2020-05-18 08:25:00|6674.28|6674.28|6680.25|6680.25|6683.87|6683.87|6674.28|6674.28|0
1589790600000|2020-05-18 08:30:00|6684.72|6684.72|6689.04|6689.04|6691.6|6691.6|6683.87|6683.87|0
1589790900000|2020-05-18 08:35:00|6688.77|6688.77|6703.38|6703.38|6705.15|6705.15|6687.5|6687.5|0
1589791200000|2020-05-18 08:40:00|6704.87|6704.87|6699.76|6699.76|6716.14|6716.14|6699.76|6699.76|0
1589791500000|2020-05-18 08:45:00|6698.27|6698.27|6680.08|6680.08|6705.08|6705.08|6679.23|6679.23|0
1589791800000|2020-05-18 08:50:00|6681.08|6681.08|6688.2|6688.2|6688.2|6688.2|6681.08|6681.08|0
1589792100000|2020-05-18 08:55:00|6683.73|6683.73|6683.15|6683.15|6685.65|6685.65|6672.92|6672.92|0
1589792400000|2020-05-18 09:00:00|6684.65|6684.65|6673.72|6673.72|6690.12|6690.12|6673.72|6673.72|0
1589792700000|2020-05-18 09:05:00|6675.21|6675.21|6683.4|6683.4|6683.4|6683.4|6672.22|6672.22|0
1589793000000|2020-05-18 09:10:00|6687.87|6687.87|6677.92|6677.92|6687.87|6687.87|6677.92|6677.92|0
1589793300000|2020-05-18 09:15:00|6678.19|6678.19|6678.92|6678.92|6678.99|6678.99|6672.45|6672.45|0
1589793600000|2020-05-18 09:20:00|6679.92|6679.92|6685.91|6685.91|6687.4|6687.4|6679.92|6679.92|0
1589793900000|2020-05-18 09:25:00|6687.4|6687.4|6689.42|6689.42|6690.69|6690.69|6685.69|6685.69|0
1589794200000|2020-05-18 09:30:00|6683.46|6683.46|6676.15|6676.15|6683.46|6683.46|6676.15|6676.15|0
1589794500000|2020-05-18 09:35:00|6673.17|6673.17|6677.97|6677.97|6677.97|6677.97|6672.68|6672.68|0
1589794800000|2020-05-18 09:40:00|6680.95|6680.95|6682.11|6682.11|6682.11|6682.11|6679.46|6679.46|0
1589795100000|2020-05-18 09:45:00|6683.6|6683.6|6694.31|6694.31|6694.31|6694.31|6683.6|6683.6|0
1589795400000|2020-05-18 09:50:00|6695.8|6695.8|6693.15|6693.15|6695.8|6695.8|6688.34|6688.34|0
1589795700000|2020-05-18 09:55:00|6694.64|6694.64|6677.35|6677.35|6696.56|6696.56|6676.58|6676.58|0
1589796000000|2020-05-18 10:00:00|6680.35|6680.35|6675.88|6675.88|6680.35|6680.35|6675.88|6675.88|0
1589796300000|2020-05-18 10:05:00|6677.37|6677.37|6678.59|6678.59|6678.86|6678.86|6677.37|6677.37|0
1589796600000|2020-05-18 10:10:00|6680.09|6680.09|6682.47|6682.47|6683|6683|6679.02|6679.02|0
1589796900000|2020-05-18 10:15:00|6682.74|6682.74|6691.88|6691.88|6696.36|6696.36|6682.74|6682.74|0
1589797200000|2020-05-18 10:20:00|6687.41|6687.41|6691.62|6691.62|6691.62|6691.62|6686.88|6686.88|0
1589797500000|2020-05-18 10:25:00|6693.11|6693.11|6700.81|6700.81|6702.51|6702.51|6693.11|6693.11|0
1589797800000|2020-05-18 10:30:00|6701.24|6701.24|6698.25|6698.25|6701.24|6701.24|6693.78|6693.78|0
1589798100000|2020-05-18 10:35:00|6699.74|6699.74|6714.83|6714.83|6714.83|6714.83|6699.1|6699.1|0
1589798400000|2020-05-18 10:40:00|6715.09|6715.09|6702.36|6702.36|6720.7|6720.7|6702.36|6702.36|0
1589798700000|2020-05-18 10:45:00|6703.85|6703.85|6705.25|6705.25|6709.82|6709.82|6703.85|6703.85|0
1589799000000|2020-05-18 10:50:00|6704.25|6704.25|6708.7|6708.7|6713.4|6713.4|6704.25|6704.25|0
1589799300000|2020-05-18 10:55:00|6709.7|6709.7|6721.72|6721.72|6722.45|6722.45|6698.54|6698.54|0
1589799600000|2020-05-18 11:00:00|6723.21|6723.21|6724.84|6724.84|6729.19|6729.19|6717.51|6717.51|0
1589799900000|2020-05-18 11:05:00|6725.84|6725.84|6714.87|6714.87|6725.84|6725.84|6713.38|6713.38|0
1589800200000|2020-05-18 11:10:00|6716.36|6716.36|6721.31|6721.31|6721.31|6721.31|6712.62|6712.62|0
1589800500000|2020-05-18 11:15:00|6719.81|6719.81|6706.88|6706.88|6719.81|6719.81|6705.39|6705.39|0
1589800800000|2020-05-18 11:20:00|6706.08|6706.08|6710.29|6710.29|6711.78|6711.78|6703.52|6703.52|0
1589801100000|2020-05-18 11:25:00|6711.78|6711.78|6713.24|6713.24|6713.24|6713.24|6706.77|6706.77|0
1589801400000|2020-05-18 11:30:00|6713.67|6713.67|6700.96|6700.96|6719.14|6719.14|6700.96|6700.96|0
1589801700000|2020-05-18 11:35:00|6702.45|6702.45|6705.95|6705.95|6706.21|6706.21|6702.36|6702.36|0
1589802000000|2020-05-18 11:40:00|6706.95|6706.95|6724.24|6724.24|6724.24|6724.24|6706.95|6706.95|0
1589802300000|2020-05-18 11:45:00|6725.24|6725.24|6728.9|6728.9|6734.52|6734.52|6725.24|6725.24|0
1589802600000|2020-05-18 11:50:00|6733.37|6733.37|6740.89|6740.89|6742.65|6742.65|6733.37|6733.37|0
1589802900000|2020-05-18 11:55:00|6739.4|6739.4|6740.36|6740.36|6740.36|6740.36|6729.56|6729.56|0
1589803200000|2020-05-18 12:00:00|6741.21|6741.21|6745.84|6745.84|6750.85|6750.85|6741.21|6741.21|0
1589803500000|2020-05-18 12:05:00|6744.35|6744.35|6749.69|6749.69|6749.69|6749.69|6743.73|6743.73|0
1589803800000|2020-05-18 12:10:00|6751.18|6751.18|6752.21|6752.21|6761.21|6761.21|6750.71|6750.71|0
1589804100000|2020-05-18 12:15:00|6753.7|6753.7|6761.69|6761.69|6762.69|6762.69|6753.7|6753.7|0
1589804400000|2020-05-18 12:20:00|6762.69|6762.69|6767.4|6767.4|6767.4|6767.4|6758.21|6758.21|0
1589804700000|2020-05-18 12:25:00|6765.4|6765.4|6765.01|6765.01|6776.49|6776.49|6761.18|6761.18|0
1589805000000|2020-05-18 12:30:00|6763.52|6763.52|6762.89|6762.89|6766.08|6766.08|6762.62|6762.62|0
1589805300000|2020-05-18 12:35:00|6761.4|6761.4|6749.52|6749.52|6761.4|6761.4|6749.52|6749.52|0
1589805600000|2020-05-18 12:40:00|6748.03|6748.03|6744.7|6744.7|6758.89|6758.89|6744.7|6744.7|0
1589805900000|2020-05-18 12:45:00|6746.19|6746.19|6735.71|6735.71|6749.17|6749.17|6735.71|6735.71|0
1589806200000|2020-05-18 12:50:00|6732.72|6732.72|6713.87|6713.87|6735.71|6735.71|6713.87|6713.87|0
1589806500000|2020-05-18 12:55:00|6715.36|6715.36|6724.47|6724.47|6724.47|6724.47|6714.94|6714.94|0
1589806800000|2020-05-18 13:00:00|6725.96|6725.96|6715.09|6715.09|6726.49|6726.49|6715.09|6715.09|0
1589807100000|2020-05-18 13:05:00|6713.6|6713.6|6703.75|6703.75|6714.6|6714.6|6703.75|6703.75|0
1589807400000|2020-05-18 13:10:00|6702.26|6702.26|6710.08|6710.08|6710.08|6710.08|6701.26|6701.26|0
1589807700000|2020-05-18 13:15:00|6710.35|6710.35|6700.09|6700.09|6712.8|6712.8|6700.09|6700.09|0
1589808000000|2020-05-18 13:20:00|6703.07|6703.07|6710.91|6710.91|6710.91|6710.91|6700.47|6700.47|0
1589808300000|2020-05-18 13:25:00|6709.42|6709.42|6711.4|6711.4|6711.4|6711.4|6699.47|6699.47|0
1589808600000|2020-05-18 13:30:00|6708.42|6708.42|6730.99|6730.99|6736.95|6736.95|6701.46|6701.46|0
1589808900000|2020-05-18 13:35:00|6735.46|6735.46|6765.24|6765.24|6766.73|6766.73|6729.5|6729.5|0
1589809200000|2020-05-18 13:40:00|6766.73|6766.73|6772.73|6772.73|6777.47|6777.47|6762.26|6762.26|0
1589809500000|2020-05-18 13:45:00|6769.74|6769.74|6762.4|6762.4|6775.71|6775.71|6762.4|6762.4|0
1589809800000|2020-05-18 13:50:00|6761.4|6761.4|6744.3|6744.3|6761.4|6761.4|6744.3|6744.3|0
1589810100000|2020-05-18 13:55:00|6741.32|6741.32|6740.79|6740.79|6746.06|6746.06|6737.54|6737.54|0
1589810400000|2020-05-18 14:00:00|6739.29|6739.29|6736.95|6736.95|6741.05|6741.05|6728.16|6728.16|0
1589810700000|2020-05-18 14:05:00|6737.95|6737.95|6740.15|6740.15|6742|6742|6732.19|6732.19|0
1589811000000|2020-05-18 14:10:00|6735.68|6735.68|6738.44|6738.44|6741.42|6741.42|6735.46|6735.46|0
1589811300000|2020-05-18 14:15:00|6736.95|6736.95|6748.03|6748.03|6758.18|6758.18|6735.46|6735.46|0
1589811600000|2020-05-18 14:20:00|6748.3|6748.3|6736.39|6736.39|6751.28|6751.28|6736.39|6736.39|0
1589811900000|2020-05-18 14:25:00|6737.88|6737.88|6733.14|6733.14|6739.64|6739.64|6733.14|6733.14|0
1589812200000|2020-05-18 14:30:00|6730.16|6730.16|6730.47|6730.47|6732.76|6732.76|6722.81|6722.81|0
1589812500000|2020-05-18 14:35:00|6733.45|6733.45|6731.69|6731.69|6737.39|6737.39|6727.75|6727.75|0
1589812800000|2020-05-18 14:40:00|6732.12|6732.12|6732.47|6732.47|6737.1|6737.1|6729.13|6729.13|0
1589813100000|2020-05-18 14:45:00|6735.45|6735.45|6736.41|6736.41|6738.96|6738.96|6724.48|6724.48|0
1589813400000|2020-05-18 14:50:00|6735.98|6735.98|6728.79|6728.79|6738.54|6738.54|6724.32|6724.32|0
1589813700000|2020-05-18 14:55:00|6730.28|6730.28|6738.3|6738.3|6738.3|6738.3|6727.28|6727.28|0
1589814000000|2020-05-18 15:00:00|6739.3|6739.3|6740.1|6740.1|6740.79|6740.79|6731.31|6731.31|0
1589814300000|2020-05-18 15:05:00|6741.1|6741.1|6750.32|6750.32|6750.32|6750.32|6738.61|6738.61|0
1589814600000|2020-05-18 15:10:00|6748.83|6748.83|6756.71|6756.71|6757.13|6757.13|6746.34|6746.34|0
1589814900000|2020-05-18 15:15:00|6756.28|6756.28|6781.44|6781.44|6782.93|6782.93|6752.61|6752.61|0
1589815200000|2020-05-18 15:20:00|6782.93|6782.93|6800.55|6800.55|6800.55|6800.55|6777.17|6777.17|0
1589815500000|2020-05-18 15:25:00|6802.04|6802.04|6794.02|6794.02|6807.94|6807.94|6791.95|6791.95|0
1589872500000|2020-05-19 07:15:00|6800.49|6800.49|6796.44|6796.44|6808.52|6808.52|6785.6|6785.6|0
1589872800000|2020-05-19 07:20:00|6800.91|6800.91|6788.22|6788.22|6800.91|6800.91|6784.62|6784.62|0
1589873100000|2020-05-19 07:25:00|6791.2|6791.2|6800.62|6800.62|6805.09|6805.09|6786.12|6786.12|0
1589873400000|2020-05-19 07:30:00|6800.35|6800.35|6791.3|6791.3|6805.36|6805.36|6791.3|6791.3|0
1589873700000|2020-05-19 07:35:00|6793.42|6793.42|6811.31|6811.31|6811.77|6811.77|6791.99|6791.99|0
1589874000000|2020-05-19 07:40:00|6809.81|6809.81|6805.59|6805.59|6811.31|6811.31|6795.19|6795.19|0
1589874300000|2020-05-19 07:45:00|6803.89|6803.89|6799.38|6799.38|6811.88|6811.88|6799.38|6799.38|0
1589874600000|2020-05-19 07:50:00|6801.08|6801.08|6787.8|6787.8|6812.12|6812.12|6787.8|6787.8|0
1589874900000|2020-05-19 07:55:00|6786.53|6786.53|6793.21|6793.21|6797.68|6797.68|6784.41|6784.41|0
1589875200000|2020-05-19 08:00:00|6792.94|6792.94|6774.5|6774.5|6794.94|6794.94|6774.41|6774.41|0
1589875500000|2020-05-19 08:05:00|6774.24|6774.24|6769.76|6769.76|6774.24|6774.24|6767.65|6767.65|0
1589875800000|2020-05-19 08:10:00|6770.03|6770.03|6777|6777|6777|6777|6767.52|6767.52|0
1589876100000|2020-05-19 08:15:00|6779.98|6779.98|6783.86|6783.86|6788.66|6788.66|6778.22|6778.22|0
1589876400000|2020-05-19 08:20:00|6785.36|6785.36|6775.75|6775.75|6790.65|6790.65|6775.75|6775.75|0
1589876700000|2020-05-19 08:25:00|6773.75|6773.75|6772.36|6772.36|6779.26|6779.26|6768.32|6768.32|0
1589877000000|2020-05-19 08:30:00|6773.85|6773.85|6790.21|6790.21|6791.7|6791.7|6773.43|6773.43|0
1589877300000|2020-05-19 08:35:00|6788.94|6788.94|6797.87|6797.87|6801.81|6801.81|6781.37|6781.37|0
1589877600000|2020-05-19 08:40:00|6797.44|6797.44|6807.59|6807.59|6810.71|6810.71|6797.44|6797.44|0
1589877900000|2020-05-19 08:45:00|6808.59|6808.59|6805.83|6805.83|6811.57|6811.57|6805.83|6805.83|0
1589878200000|2020-05-19 08:50:00|6804.34|6804.34|6805.51|6805.51|6805.51|6805.51|6798.38|6798.38|0
1589878500000|2020-05-19 08:55:00|6807|6807|6814.56|6814.56|6814.56|6814.56|6806.04|6806.04|0
1589878800000|2020-05-19 09:00:00|6814.99|6814.99|6807.53|6807.53|6814.99|6814.99|6807.53|6807.53|0
1589879100000|2020-05-19 09:05:00|6807.8|6807.8|6804.34|6804.34|6813.6|6813.6|6804.13|6804.13|0
1589879400000|2020-05-19 09:10:00|6804.07|6804.07|6797.57|6797.57|6810.2|6810.2|6797.57|6797.57|0
1589879700000|2020-05-19 09:15:00|6797.84|6797.84|6801.72|6801.72|6805.14|6805.14|6797.84|6797.84|0
1589880000000|2020-05-19 09:20:00|6802.15|6802.15|6791.47|6791.47|6802.15|6802.15|6786.26|6786.26|0
1589880300000|2020-05-19 09:25:00|6790.47|6790.47|6792.82|6792.82|6792.82|6792.82|6785|6785|0
1589880600000|2020-05-19 09:30:00|6791.33|6791.33|6803.35|6803.35|6804.3|6804.3|6788.83|6788.83|0
1589880900000|2020-05-19 09:35:00|6802.81|6802.81|6804.56|6804.56|6809.77|6809.77|6802.81|6802.81|0
1589881200000|2020-05-19 09:40:00|6806.05|6806.05|6813.86|6813.86|6816.48|6816.48|6806.05|6806.05|0
1589881500000|2020-05-19 09:45:00|6812.37|6812.37|6803.97|6803.97|6813.22|6813.22|6803.97|6803.97|0
1589881800000|2020-05-19 09:50:00|6802.48|6802.48|6812.08|6812.08|6812.08|6812.08|6802.48|6802.48|0
1589882100000|2020-05-19 09:55:00|6809.1|6809.1|6816.03|6816.03|6817.03|6817.03|6807.61|6807.61|0
1589882400000|2020-05-19 10:00:00|6815.5|6815.5|6812.83|6812.83|6817.5|6817.5|6809.1|6809.1|0
1589882700000|2020-05-19 10:05:00|6811.99|6811.99|6817.03|6817.03|6818.73|6818.73|6809.49|6809.49|0
1589883000000|2020-05-19 10:10:00|6815.54|6815.54|6816.45|6816.45|6822.26|6822.26|6815.54|6815.54|0
1589883300000|2020-05-19 10:15:00|6817.73|6817.73|6816.84|6816.84|6826.67|6826.67|6815.99|6815.99|0
1589883600000|2020-05-19 10:20:00|6817.69|6817.69|6815.71|6815.71|6823.44|6823.44|6815.71|6815.71|0
1589883900000|2020-05-19 10:25:00|6818.7|6818.7|6829.65|6829.65|6829.92|6829.92|6818.7|6818.7|0
1589884200000|2020-05-19 10:30:00|6830.65|6830.65|6821.34|6821.34|6830.65|6830.65|6821.34|6821.34|0
1589884500000|2020-05-19 10:35:00|6820.34|6820.34|6815.09|6815.09|6824.15|6824.15|6815.09|6815.09|0
1589884800000|2020-05-19 10:40:00|6814.09|6814.09|6817.81|6817.81|6818.88|6818.88|6814.09|6814.09|0
1589885100000|2020-05-19 10:45:00|6816.97|6816.97|6824.95|6824.95|6824.95|6824.95|6816.97|6816.97|0
1589885400000|2020-05-19 10:50:00|6827.93|6827.93|6841.25|6841.25|6843.16|6843.16|6827.93|6827.93|0
1589885700000|2020-05-19 10:55:00|6840.72|6840.72|6845.14|6845.14|6846.63|6846.63|6833.34|6833.34|0
1589886000000|2020-05-19 11:00:00|6848.14|6848.14|6842.53|6842.53|6853.04|6853.04|6841.48|6841.48|0
1589886300000|2020-05-19 11:05:00|6841.04|6841.04|6838.51|6838.51|6841.31|6841.31|6838.51|6838.51|0
1589886600000|2020-05-19 11:10:00|6839.78|6839.78|6839.94|6839.94|6843.3|6843.3|6838.56|6838.56|0
1589886900000|2020-05-19 11:15:00|6841.43|6841.43|6847.92|6847.92|6850.41|6850.41|6838.87|6838.87|0
1589887200000|2020-05-19 11:20:00|6846.42|6846.42|6854.1|6854.1|6854.37|6854.37|6844.93|6844.93|0
1589887500000|2020-05-19 11:25:00|6854.63|6854.63|6860.66|6860.66|6863.87|6863.87|6854.63|6854.63|0
1589887800000|2020-05-19 11:30:00|6857.68|6857.68|6851.96|6851.96|6857.68|6857.68|6847.66|6847.66|0
1589888100000|2020-05-19 11:35:00|6848.98|6848.98|6846.91|6846.91|6849.24|6849.24|6845.46|6845.46|0
1589888400000|2020-05-19 11:40:00|6846.11|6846.11|6842.15|6842.15|6846.64|6846.64|6840.66|6840.66|0
1589888700000|2020-05-19 11:45:00|6841.62|6841.62|6862.88|6862.88|6864.37|6864.37|6840.24|6840.24|0
1589889000000|2020-05-19 11:50:00|6861.39|6861.39|6853.83|6853.83|6861.39|6861.39|6853.13|6853.13|0
1589889300000|2020-05-19 11:55:00|6855.32|6855.32|6849.58|6849.58|6856.17|6856.17|6846.6|6846.6|0
1589889600000|2020-05-19 12:00:00|6850.43|6850.43|6852.92|6852.92|6858.03|6858.03|6850.43|6850.43|0
1589889900000|2020-05-19 12:05:00|6852.39|6852.39|6846.26|6846.26|6852.39|6852.39|6844.24|6844.24|0
1589890200000|2020-05-19 12:10:00|6847.76|6847.76|6842.71|6842.71|6847.76|6847.76|6841.22|6841.22|0
1589890500000|2020-05-19 12:15:00|6839.73|6839.73|6837.5|6837.5|6841.49|6841.49|6834.3|6834.3|0
1589890800000|2020-05-19 12:20:00|6836.7|6836.7|6834.34|6834.34|6836.7|6836.7|6832.18|6832.18|0
1589891100000|2020-05-19 12:25:00|6835.83|6835.83|6845.57|6845.57|6845.57|6845.57|6835.19|6835.19|0
1589891400000|2020-05-19 12:30:00|6847.06|6847.06|6848.81|6848.81|6851.53|6851.53|6845.25|6845.25|0
1589891700000|2020-05-19 12:35:00|6847.81|6847.81|6848.77|6848.77|6848.77|6848.77|6845.79|6845.79|0
1589892000000|2020-05-19 12:40:00|6850.26|6850.26|6848.89|6848.89|6851.12|6851.12|6847.08|6847.08|0
1589892300000|2020-05-19 12:45:00|6847.4|6847.4|6841.15|6841.15|6851.87|6851.87|6840.72|6840.72|0
1589892600000|2020-05-19 12:50:00|6840.72|6840.72|6844.19|6844.19|6844.46|6844.46|6840.25|6840.25|0
1589892900000|2020-05-19 12:55:00|6845.19|6845.19|6841.57|6841.57|6848.33|6848.33|6840.57|6840.57|0
1589893200000|2020-05-19 13:00:00|6841.83|6841.83|6837.89|6837.89|6841.94|6841.94|6837.89|6837.89|0
1589893500000|2020-05-19 13:05:00|6838.74|6838.74|6836.27|6836.27|6840.43|6840.43|6829.24|6829.24|0
1589893800000|2020-05-19 13:10:00|6834.78|6834.78|6833.45|6833.45|6834.94|6834.94|6829.16|6829.16|0
1589894100000|2020-05-19 13:15:00|6833.98|6833.98|6840.18|6840.18|6840.69|6840.69|6833.98|6833.98|0
1589894400000|2020-05-19 13:20:00|6838.18|6838.18|6832.04|6832.04|6838.18|6838.18|6830.12|6830.12|0
1589894700000|2020-05-19 13:25:00|6832.46|6832.46|6825.2|6825.2|6835.44|6835.44|6821.42|6821.42|0
1589895000000|2020-05-19 13:30:00|6823.71|6823.71|6814.34|6814.34|6828.24|6828.24|6801.34|6801.34|0
1589895300000|2020-05-19 13:35:00|6815.83|6815.83|6811.37|6811.37|6819.98|6819.98|6807.23|6807.23|0
1589895600000|2020-05-19 13:40:00|6811.1|6811.1|6802.04|6802.04|6813.9|6813.9|6800.64|6800.64|0
1589895900000|2020-05-19 13:45:00|6803.31|6803.31|6798.3|6798.3|6803.31|6803.31|6790.84|6790.84|0
1589896200000|2020-05-19 13:50:00|6799.79|6799.79|6805.06|6805.06|6808.93|6808.93|6792.7|6792.7|0
1589896500000|2020-05-19 13:55:00|6802.08|6802.08|6808.96|6808.96|6813.81|6813.81|6802.08|6802.08|0
1589896800000|2020-05-19 14:00:00|6811.94|6811.94|6808.31|6808.31|6814.7|6814.7|6806.24|6806.24|0
1589897100000|2020-05-19 14:05:00|6807.31|6807.31|6806.15|6806.15|6814.56|6814.56|6802.33|6802.33|0
1589897400000|2020-05-19 14:10:00|6806.95|6806.95|6795.94|6795.94|6808.6|6808.6|6795.94|6795.94|0
1589897700000|2020-05-19 14:15:00|6797.43|6797.43|6788.99|6788.99|6797.43|6797.43|6784.73|6784.73|0
1589898000000|2020-05-19 14:20:00|6787.5|6787.5|6781.53|6781.53|6790.26|6790.26|6781.53|6781.53|0
1589898300000|2020-05-19 14:25:00|6782.07|6782.07|6774.62|6774.62|6788.08|6788.08|6771.64|6771.64|0
1589898600000|2020-05-19 14:30:00|6774.19|6774.19|6775.69|6775.69|6785.68|6785.68|6774.19|6774.19|0
1589898900000|2020-05-19 14:35:00|6778.67|6778.67|6785.57|6785.57|6787.97|6787.97|6778.67|6778.67|0
1589899200000|2020-05-19 14:40:00|6786.42|6786.42|6784.17|6784.17|6786.42|6786.42|6775.45|6775.45|0
1589899500000|2020-05-19 14:45:00|6784.6|6784.6|6795.02|6795.02|6796.51|6796.51|6783.11|6783.11|0
1589899800000|2020-05-19 14:50:00|6794.59|6794.59|6796.37|6796.37|6799.36|6799.36|6794.59|6794.59|0
1589900100000|2020-05-19 14:55:00|6793.39|6793.39|6796|6796|6801.31|6801.31|6792.33|6792.33|0
1589900400000|2020-05-19 15:00:00|6794.51|6794.51|6785.35|6785.35|6796.8|6796.8|6785.35|6785.35|0
1589900700000|2020-05-19 15:05:00|6788.33|6788.33|6789.46|6789.46|6790.68|6790.68|6782.85|6782.85|0
1589901000000|2020-05-19 15:10:00|6787.96|6787.96|6780.41|6780.41|6789.46|6789.46|6778.92|6778.92|0
1589901300000|2020-05-19 15:15:00|6781.26|6781.26|6773.65|6773.65|6785.52|6785.52|6773.65|6773.65|0
1589901600000|2020-05-19 15:20:00|6775.15|6775.15|6775.13|6775.13|6781.84|6781.84|6774.3|6774.3|0
1589901900000|2020-05-19 15:25:00|6776.62|6776.62|6780.61|6780.61|6785.14|6785.14|6769.32|6769.32|0
1589958900000|2020-05-20 07:15:00|6821.63|6821.63|6824.25|6824.25|6829.72|6829.72|6808.74|6808.74|0
1589959200000|2020-05-20 07:20:00|6819.78|6819.78|6839.95|6839.95|6839.95|6839.95|6814.82|6814.82|0
1589959500000|2020-05-20 07:25:00|6841.95|6841.95|6861.33|6861.33|6862.82|6862.82|6841.95|6841.95|0
1589959800000|2020-05-20 07:30:00|6858.35|6858.35|6831.23|6831.23|6858.35|6858.35|6831.23|6831.23|0
1589960100000|2020-05-20 07:35:00|6826.75|6826.75|6859.08|6859.08|6859.08|6859.08|6826.75|6826.75|0
1589960400000|2020-05-20 07:40:00|6860.08|6860.08|6874.96|6874.96|6878.79|6878.79|6860.08|6860.08|0
1589960700000|2020-05-20 07:45:00|6871.98|6871.98|6853.93|6853.93|6872.4|6872.4|6853.55|6853.55|0
1589961000000|2020-05-20 07:50:00|6854.35|6854.35|6862.27|6862.27|6867.01|6867.01|6853.93|6853.93|0
1589961300000|2020-05-20 07:55:00|6860.78|6860.78|6844.64|6844.64|6860.78|6860.78|6844.64|6844.64|0
1589961600000|2020-05-20 08:00:00|6850.61|6850.61|6853.59|6853.59|6856.08|6856.08|6849.61|6849.61|0
1589961900000|2020-05-20 08:05:00|6854.59|6854.59|6873.34|6873.34|6873.34|6873.34|6854.59|6854.59|0
1589962200000|2020-05-20 08:10:00|6874.83|6874.83|6869.31|6869.31|6874.83|6874.83|6866.32|6866.32|0
1589962500000|2020-05-20 08:15:00|6873.78|6873.78|6875.11|6875.11|6881.34|6881.34|6872.55|6872.55|0
1589962800000|2020-05-20 08:20:00|6875.37|6875.37|6871.6|6871.6|6879.15|6879.15|6869.61|6869.61|0
1589963100000|2020-05-20 08:25:00|6867.78|6867.78|6869.61|6869.61|6870.12|6870.12|6864.64|6864.64|0
1589963400000|2020-05-20 08:30:00|6874.08|6874.08|6878.98|6878.98|6881.96|6881.96|6868.67|6868.67|0
1589963700000|2020-05-20 08:35:00|6878.56|6878.56|6887.56|6887.56|6888.58|6888.58|6878.56|6878.56|0
1589964000000|2020-05-20 08:40:00|6887.98|6887.98|6876.02|6876.02|6887.98|6887.98|6876.02|6876.02|0
1589964300000|2020-05-20 08:45:00|6875.75|6875.75|6878.63|6878.63|6878.63|6878.63|6869.9|6869.9|0
1589964600000|2020-05-20 08:50:00|6879.05|6879.05|6875.1|6875.1|6884.19|6884.19|6875.1|6875.1|0
1589964900000|2020-05-20 08:55:00|6878.08|6878.08|6873.18|6873.18|6878.08|6878.08|6873.1|6873.1|0
1589965200000|2020-05-20 09:00:00|6874.18|6874.18|6869.63|6869.63|6874.61|6874.61|6868.13|6868.13|0
1589965500000|2020-05-20 09:05:00|6866.64|6866.64|6878.93|6878.93|6878.93|6878.93|6866.64|6866.64|0
1589965800000|2020-05-20 09:10:00|6877.44|6877.44|6883.3|6883.3|6887.28|6887.28|6877.44|6877.44|0
1589966100000|2020-05-20 09:15:00|6882.3|6882.3|6874.33|6874.33|6885.28|6885.28|6874.33|6874.33|0
1589966400000|2020-05-20 09:20:00|6875.18|6875.18|6874.6|6874.6|6875.18|6875.18|6872.2|6872.2|0
1589966700000|2020-05-20 09:25:00|6877.59|6877.59|6867.84|6867.84|6877.59|6877.59|6867.84|6867.84|0
1589967000000|2020-05-20 09:30:00|6866.99|6866.99|6860.8|6860.8|6869.57|6869.57|6860|6860|0
1589967300000|2020-05-20 09:35:00|6859.8|6859.8|6850.38|6850.38|6859.8|6859.8|6847.88|6847.88|0
1589967600000|2020-05-20 09:40:00|6848.88|6848.88|6856.7|6856.7|6856.7|6856.7|6848.88|6848.88|0
1589967900000|2020-05-20 09:45:00|6858.19|6858.19|6867.61|6867.61|6867.61|6867.61|6856.7|6856.7|0
1589968200000|2020-05-20 09:50:00|6870.59|6870.59|6876.56|6876.56|6880.97|6880.97|6870.59|6870.59|0
1589968500000|2020-05-20 09:55:00|6875.07|6875.07|6886.62|6886.62|6886.89|6886.89|6872.51|6872.51|0
1589968800000|2020-05-20 10:00:00|6883.64|6883.64|6889.79|6889.79|6889.79|6889.79|6881.45|6881.45|0
1589969100000|2020-05-20 10:05:00|6891.06|6891.06|6888.19|6888.19|6892.34|6892.34|6888.19|6888.19|0
1589969400000|2020-05-20 10:10:00|6886.7|6886.7|6895.11|6895.11|6895.11|6895.11|6886.16|6886.16|0
1589969700000|2020-05-20 10:15:00|6895.53|6895.53|6896.33|6896.33|6897.82|6897.82|6894.26|6894.26|0
1589970000000|2020-05-20 10:20:00|6897.82|6897.82|6899.96|6899.96|6902.29|6902.29|6897.82|6897.82|0
1589970300000|2020-05-20 10:25:00|6893.99|6893.99|6897.86|6897.86|6897.86|6897.86|6893.3|6893.3|0
1589970600000|2020-05-20 10:30:00|6895.86|6895.86|6894.98|6894.98|6896.28|6896.28|6890.38|6890.38|0
1589970900000|2020-05-20 10:35:00|6894.18|6894.18|6892.1|6892.1|6896.17|6896.17|6892.1|6892.1|0
1589971200000|2020-05-20 10:40:00|6895.08|6895.08|6896.17|6896.17|6898.17|6898.17|6887.73|6887.73|0
1589971500000|2020-05-20 10:45:00|6893.17|6893.17|6886.26|6886.26|6895.62|6895.62|6885.26|6885.26|0
1589971800000|2020-05-20 10:50:00|6889.24|6889.24|6897.44|6897.44|6897.44|6897.44|6887.22|6887.22|0
1589972100000|2020-05-20 10:55:00|6898.93|6898.93|6896.53|6896.53|6901.7|6901.7|6894.88|6894.88|0
1589972400000|2020-05-20 11:00:00|6894.53|6894.53|6901.83|6901.83|6901.83|6901.83|6887.01|6887.01|0
1589972700000|2020-05-20 11:05:00|6900.34|6900.34|6901.98|6901.98|6904.96|6904.96|6898|6898|0
1589973000000|2020-05-20 11:10:00|6903.47|6903.47|6903.25|6903.25|6909.45|6909.45|6900.69|6900.69|0
1589973300000|2020-05-20 11:15:00|6904.25|6904.25|6893.77|6893.77|6905.21|6905.21|6893.77|6893.77|0
1589973600000|2020-05-20 11:20:00|6892.77|6892.77|6891.7|6891.7|6892.77|6892.77|6891.7|6891.7|0
1589973900000|2020-05-20 11:25:00|6890.85|6890.85|6887.01|6887.01|6890.85|6890.85|6882.76|6882.76|0
1589974200000|2020-05-20 11:30:00|6886.17|6886.17|6888.88|6888.88|6889.15|6889.15|6886.17|6886.17|0
1589974500000|2020-05-20 11:35:00|6889.88|6889.88|6904.53|6904.53|6904.53|6904.53|6889.88|6889.88|0
1589974800000|2020-05-20 11:40:00|6904.95|6904.95|6909.83|6909.83|6911.83|6911.83|6903.36|6903.36|0
1589975100000|2020-05-20 11:45:00|6908.34|6908.34|6900.64|6900.64|6908.34|6908.34|6900.64|6900.64|0
1589975400000|2020-05-20 11:50:00|6899.15|6899.15|6888.77|6888.77|6899.15|6899.15|6888.77|6888.77|0
1589975700000|2020-05-20 11:55:00|6891.75|6891.75|6895.72|6895.72|6895.72|6895.72|6891.75|6891.75|0
1589976000000|2020-05-20 12:00:00|6898.7|6898.7|6889.22|6889.22|6898.7|6898.7|6889.22|6889.22|0
1589976300000|2020-05-20 12:05:00|6890.71|6890.71|6892.22|6892.22|6892.22|6892.22|6886.89|6886.89|0
1589976600000|2020-05-20 12:10:00|6890.94|6890.94|6901.16|6901.16|6901.16|6901.16|6890.94|6890.94|0
1589976900000|2020-05-20 12:15:00|6902.65|6902.65|6905.21|6905.21|6907.66|6907.66|6901.16|6901.16|0
1589977200000|2020-05-20 12:20:00|6903.72|6903.72|6892.43|6892.43|6903.72|6903.72|6891.26|6891.26|0
1589977500000|2020-05-20 12:25:00|6889.44|6889.44|6887.69|6887.69|6889.44|6889.44|6886.46|6886.46|0
1589977800000|2020-05-20 12:30:00|6890.67|6890.67|6896.98|6896.98|6901.45|6901.45|6889.67|6889.67|0
1589978100000|2020-05-20 12:35:00|6895.98|6895.98|6899.2|6899.2|6899.2|6899.2|6894.49|6894.49|0
1589978400000|2020-05-20 12:40:00|6898.93|6898.93|6896.29|6896.29|6898.93|6898.93|6893.95|6893.95|0
1589978700000|2020-05-20 12:45:00|6897.78|6897.78|6894.88|6894.88|6899.78|6899.78|6891.1|6891.1|0
1589979000000|2020-05-20 12:50:00|6896.37|6896.37|6907.35|6907.35|6908.84|6908.84|6896.37|6896.37|0
1589979300000|2020-05-20 12:55:00|6908.35|6908.35|6907.61|6907.61|6911.33|6911.33|6907.61|6907.61|0
1589979600000|2020-05-20 13:00:00|6909.1|6909.1|6902.61|6902.61|6915.34|6915.34|6902.61|6902.61|0
1589979900000|2020-05-20 13:05:00|6901.11|6901.11|6901.16|6901.16|6902.61|6902.61|6898.13|6898.13|0
1589980200000|2020-05-20 13:10:00|6901.42|6901.42|6910.23|6910.23|6910.23|6910.23|6901.42|6901.42|0
1589980500000|2020-05-20 13:15:00|6908.74|6908.74|6905.51|6905.51|6910.74|6910.74|6905.24|6905.24|0
1589980800000|2020-05-20 13:20:00|6904.02|6904.02|6910.3|6910.3|6911.63|6911.63|6902.53|6902.53|0
1589981100000|2020-05-20 13:25:00|6909.45|6909.45|6921.1|6921.1|6921.1|6921.1|6909.45|6909.45|0
1589981400000|2020-05-20 13:30:00|6922.11|6922.11|6895.66|6895.66|6928.07|6928.07|6895.66|6895.66|0
1589981700000|2020-05-20 13:35:00|6893.66|6893.66|6900.45|6900.45|6900.45|6900.45|6879.59|6879.59|0
1589982000000|2020-05-20 13:40:00|6901.94|6901.94|6888.13|6888.13|6904.28|6904.28|6888.13|6888.13|0
1589982300000|2020-05-20 13:45:00|6889.62|6889.62|6904.11|6904.11|6908.59|6908.59|6889.62|6889.62|0
1589982600000|2020-05-20 13:50:00|6902.62|6902.62|6892.35|6892.35|6905.87|6905.87|6889.79|6889.79|0
1589982900000|2020-05-20 13:55:00|6890.86|6890.86|6887.77|6887.77|6891.08|6891.08|6880.65|6880.65|0
1589983200000|2020-05-20 14:00:00|6890.75|6890.75|6886.99|6886.99|6900.77|6900.77|6885.5|6885.5|0
1589983500000|2020-05-20 14:05:00|6889.97|6889.97|6879.97|6879.97|6889.97|6889.97|6875.5|6875.5|0
1589983800000|2020-05-20 14:10:00|6881.46|6881.46|6888.15|6888.15|6888.15|6888.15|6872.52|6872.52|0
1589984100000|2020-05-20 14:15:00|6882.18|6882.18|6888.4|6888.4|6893.05|6893.05|6880.69|6880.69|0
1589984400000|2020-05-20 14:20:00|6888.67|6888.67|6894.84|6894.84|6901.8|6901.8|6888.67|6888.67|0
1589984700000|2020-05-20 14:25:00|6899.31|6899.31|6907.62|6907.62|6907.62|6907.62|6892.28|6892.28|0
1589985000000|2020-05-20 14:30:00|6909.11|6909.11|6907.12|6907.12|6910.11|6910.11|6900.16|6900.16|0
1589985300000|2020-05-20 14:35:00|6910.11|6910.11|6918.89|6918.89|6920.74|6920.74|6908.3|6908.3|0
1589985600000|2020-05-20 14:40:00|6920.38|6920.38|6921.99|6921.99|6928.69|6928.69|6916.02|6916.02|0
1589985900000|2020-05-20 14:45:00|6920.5|6920.5|6923.36|6923.36|6930.67|6930.67|6920.5|6920.5|0
1589986200000|2020-05-20 14:50:00|6926.35|6926.35|6921.3|6921.3|6928.8|6928.8|6918.31|6918.31|0
1589986500000|2020-05-20 14:55:00|6922.79|6922.79|6916.33|6916.33|6925.77|6925.77|6909.37|6909.37|0
1589986800000|2020-05-20 15:00:00|6917.82|6917.82|6921.11|6921.11|6924.1|6924.1|6914.57|6914.57|0
1589987100000|2020-05-20 15:05:00|6922.61|6922.61|6931.08|6931.08|6934.26|6934.26|6919.62|6919.62|0
1589987400000|2020-05-20 15:10:00|6930.66|6930.66|6938.48|6938.48|6942.64|6942.64|6927.63|6927.63|0
1589987700000|2020-05-20 15:15:00|6939.48|6939.48|6939.47|6939.47|6941.5|6941.5|6932.72|6932.72|0
1589988000000|2020-05-20 15:20:00|6939.9|6939.9|6929.89|6929.89|6939.9|6939.9|6928.93|6928.93|0
1589988300000|2020-05-20 15:25:00|6930.42|6930.42|6937.75|6937.75|6938.18|6938.18|6924.95|6924.95|0
1590045300000|2020-05-21 07:15:00|6922.12|6922.12|6916.96|6916.96|6922.12|6922.12|6909.5|6909.5|0
1590045600000|2020-05-21 07:20:00|6919.94|6919.94|6922.01|6922.01|6922.5|6922.5|6919.52|6919.52|0
1590045900000|2020-05-21 07:25:00|6922.28|6922.28|6928.67|6928.67|6932.71|6932.71|6920.78|6920.78|0
1590046200000|2020-05-21 07:30:00|6929.94|6929.94|6926.91|6926.91|6929.94|6929.94|6917.16|6917.16|0
1590046500000|2020-05-21 07:35:00|6929.89|6929.89|6936.99|6936.99|6938.68|6938.68|6929.89|6929.89|0
1590046800000|2020-05-21 07:40:00|6934|6934|6926.33|6926.33|6934|6934|6923.46|6923.46|0
1590047100000|2020-05-21 07:45:00|6926.06|6926.06|6930.27|6930.27|6931.76|6931.76|6925.8|6925.8|0
1590047400000|2020-05-21 07:50:00|6933.25|6933.25|6928.85|6928.85|6933.25|6933.25|6927.36|6927.36|0
1590047700000|2020-05-21 07:55:00|6927.85|6927.85|6932.81|6932.81|6932.81|6932.81|6924.06|6924.06|0
1590048000000|2020-05-21 08:00:00|6933.65|6933.65|6936.19|6936.19|6942.04|6942.04|6933.65|6933.65|0
1590048300000|2020-05-21 08:05:00|6937.19|6937.19|6915.75|6915.75|6937.19|6937.19|6914.48|6914.48|0
1590048600000|2020-05-21 08:10:00|6912.77|6912.77|6914.16|6914.16|6916.45|6916.45|6909.48|6909.48|0
1590048900000|2020-05-21 08:15:00|6915.43|6915.43|6918.57|6918.57|6923.1|6923.1|6915.43|6915.43|0
1590049200000|2020-05-21 08:20:00|6920.06|6920.06|6927.62|6927.62|6932.13|6932.13|6920.06|6920.06|0
1590049500000|2020-05-21 08:25:00|6927.08|6927.08|6937.12|6937.12|6937.12|6937.12|6925.59|6925.59|0
1590049800000|2020-05-21 08:30:00|6937.65|6937.65|6934.69|6934.69|6945.04|6945.04|6933.42|6933.42|0
1590050100000|2020-05-21 08:35:00|6939.17|6939.17|6946.71|6946.71|6948.13|6948.13|6939.17|6939.17|0
1590050400000|2020-05-21 08:40:00|6945.22|6945.22|6950.69|6950.69|6950.69|6950.69|6944.42|6944.42|0
1590050700000|2020-05-21 08:45:00|6952.18|6952.18|6949.93|6949.93|6952.18|6952.18|6946.95|6946.95|0
1590051000000|2020-05-21 08:50:00|6948.44|6948.44|6961.36|6961.36|6961.36|6961.36|6946.95|6946.95|0
1590051300000|2020-05-21 08:55:00|6962.69|6962.69|6959.82|6959.82|6966.52|6966.52|6958.33|6958.33|0
1590051600000|2020-05-21 09:00:00|6958.82|6958.82|6957.48|6957.48|6962.38|6962.38|6957.48|6957.48|0
1590051900000|2020-05-21 09:05:00|6957.9|6957.9|6961.58|6961.58|6962.82|6962.82|6957.9|6957.9|0
1590052200000|2020-05-21 09:10:00|6962.58|6962.58|6961.23|6961.23|6964.73|6964.73|6957.82|6957.82|0
1590052500000|2020-05-21 09:15:00|6958.25|6958.25|6949.59|6949.59|6959.74|6959.74|6947.83|6947.83|0
1590052800000|2020-05-21 09:20:00|6948.1|6948.1|6950.68|6950.68|6950.68|6950.68|6944.18|6944.18|0
1590053100000|2020-05-21 09:25:00|6952.17|6952.17|6965.08|6965.08|6966.58|6966.58|6952.17|6952.17|0
1590053400000|2020-05-21 09:30:00|6966.58|6966.58|6956.05|6956.05|6966.58|6966.58|6956.05|6956.05|0
1590053700000|2020-05-21 09:35:00|6955.2|6955.2|6949.63|6949.63|6957.62|6957.62|6949.63|6949.63|0
1590054000000|2020-05-21 09:40:00|6946.65|6946.65|6944.2|6944.2|6948.14|6948.14|6944.2|6944.2|0
1590054300000|2020-05-21 09:45:00|6942.2|6942.2|6939.06|6939.06|6942.2|6942.2|6935.12|6935.12|0
1590054600000|2020-05-21 09:50:00|6936.08|6936.08|6941.06|6941.06|6941.06|6941.06|6936.08|6936.08|0
1590054900000|2020-05-21 09:55:00|6939.57|6939.57|6940.95|6940.95|6945.69|6945.69|6939.57|6939.57|0
1590055200000|2020-05-21 10:00:00|6940.53|6940.53|6929.56|6929.56|6940.53|6940.53|6929.56|6929.56|0
1590055500000|2020-05-21 10:05:00|6928.56|6928.56|6929|6929|6931.5|6931.5|6927.56|6927.56|0
1590055800000|2020-05-21 10:10:00|6928|6928|6937.33|6937.33|6937.33|6937.33|6927.16|6927.16|0
1590056100000|2020-05-21 10:15:00|6935.84|6935.84|6939.13|6939.13|6939.71|6939.71|6935.84|6935.84|0
1590056400000|2020-05-21 10:20:00|6936.14|6936.14|6926.8|6926.8|6936.14|6936.14|6926.26|6926.26|0
1590056700000|2020-05-21 10:25:00|6925.31|6925.31|6924.26|6924.26|6925.75|6925.75|6921.32|6921.32|0
1590057000000|2020-05-21 10:30:00|6924.8|6924.8|6924.84|6924.84|6924.84|6924.84|6923.8|6923.8|0
1590057300000|2020-05-21 10:35:00|6923.84|6923.84|6930.34|6930.34|6930.34|6930.34|6923.84|6923.84|0
1590057600000|2020-05-21 10:40:00|6928.85|6928.85|6929.45|6929.45|6932.69|6932.69|6926.45|6926.45|0
1590057900000|2020-05-21 10:45:00|6928.45|6928.45|6937.64|6937.64|6937.64|6937.64|6924.95|6924.95|0
1590058200000|2020-05-21 10:50:00|6938.49|6938.49|6943.27|6943.27|6944.76|6944.76|6938.49|6938.49|0
1590058500000|2020-05-21 10:55:00|6942.27|6942.27|6931.53|6931.53|6942.27|6942.27|6929.42|6929.42|0
1590058800000|2020-05-21 11:00:00|6930.73|6930.73|6938.54|6938.54|6938.54|6938.54|6930.57|6930.57|0
1590059100000|2020-05-21 11:05:00|6939.54|6939.54|6941.03|6941.03|6941.03|6941.03|6939.54|6939.54|0
1590059400000|2020-05-21 11:10:00|6939.54|6939.54|6941.01|6941.01|6941.01|6941.01|6932.77|6932.77|0
1590059700000|2020-05-21 11:15:00|6942.5|6942.5|6948.89|6948.89|6948.89|6948.89|6942.5|6942.5|0
1590060000000|2020-05-21 11:20:00|6945.91|6945.91|6945.98|6945.98|6948.96|6948.96|6944.49|6944.49|0
1590060300000|2020-05-21 11:25:00|6945.13|6945.13|6951.89|6951.89|6953.38|6953.38|6944.13|6944.13|0
1590060600000|2020-05-21 11:30:00|6950.4|6950.4|6951.21|6951.21|6953.12|6953.12|6950.14|6950.14|0
1590060900000|2020-05-21 11:35:00|6952.7|6952.7|6949.78|6949.78|6955.68|6955.68|6949.78|6949.78|0
1590061200000|2020-05-21 11:40:00|6950.78|6950.78|6951.37|6951.37|6952.86|6952.86|6950.78|6950.78|0
1590061500000|2020-05-21 11:45:00|6951.1|6951.1|6945.51|6945.51|6951.74|6951.74|6945.51|6945.51|0
1590061800000|2020-05-21 11:50:00|6944.02|6944.02|6943.29|6943.29|6947.96|6947.96|6942.22|6942.22|0
1590062100000|2020-05-21 11:55:00|6944.78|6944.78|6945.4|6945.4|6948.38|6948.38|6944.78|6944.78|0
1590062400000|2020-05-21 12:00:00|6944.4|6944.4|6938.13|6938.13|6945.4|6945.4|6936.15|6936.15|0
1590062700000|2020-05-21 12:05:00|6937.13|6937.13|6944.74|6944.74|6944.74|6944.74|6937.13|6937.13|0
1590063000000|2020-05-21 12:10:00|6945.58|6945.58|6949.59|6949.59|6952.39|6952.39|6945.58|6945.58|0
1590063300000|2020-05-21 12:15:00|6948.1|6948.1|6955.07|6955.07|6958.05|6958.05|6948.1|6948.1|0
1590063600000|2020-05-21 12:20:00|6954.53|6954.53|6958.39|6958.39|6959.01|6959.01|6951.55|6951.55|0
1590063900000|2020-05-21 12:25:00|6956.9|6956.9|6957.36|6957.36|6958.36|6958.36|6956.36|6956.36|0
1590064200000|2020-05-21 12:30:00|6957.1|6957.1|6952.36|6952.36|6957.36|6957.36|6951.13|6951.13|0
1590064500000|2020-05-21 12:35:00|6953.85|6953.85|6970.18|6970.18|6970.18|6970.18|6951.87|6951.87|0
1590064800000|2020-05-21 12:40:00|6971.03|6971.03|6975.26|6975.26|6975.26|6975.26|6970.25|6970.25|0
1590065100000|2020-05-21 12:45:00|6976.75|6976.75|6973.54|6973.54|6979.97|6979.97|6973.54|6973.54|0
1590065400000|2020-05-21 12:50:00|6975.03|6975.03|6968.76|6968.76|6975.03|6975.03|6967.27|6967.27|0
1590065700000|2020-05-21 12:55:00|6968.23|6968.23|6965.24|6965.24|6968.49|6968.49|6963.75|6963.75|0
1590066000000|2020-05-21 13:00:00|6966.24|6966.24|6969.65|6969.65|6969.65|6969.65|6966.24|6966.24|0
1590066300000|2020-05-21 13:05:00|6971.14|6971.14|6979.77|6979.77|6979.77|6979.77|6971.14|6971.14|0
1590066600000|2020-05-21 13:10:00|6980.62|6980.62|7002.92|7002.92|7002.92|7002.92|6980.62|6980.62|0
1590066900000|2020-05-21 13:15:00|7004.41|7004.41|6993.95|6993.95|7004.41|7004.41|6990.74|6990.74|0
1590067200000|2020-05-21 13:20:00|6994.48|6994.48|7006.86|7006.86|7009.86|7009.86|6994.48|6994.48|0
1590067500000|2020-05-21 13:25:00|7006.43|7006.43|7003.81|7003.81|7006.43|7006.43|6998.59|6998.59|0
1590067800000|2020-05-21 13:30:00|7002.32|7002.32|6983.14|6983.14|7002.32|7002.32|6980.26|6980.26|0
1590068100000|2020-05-21 13:35:00|6983.67|6983.67|6993.51|6993.51|6996.49|6996.49|6980|6980|0
1590068400000|2020-05-21 13:40:00|6992.02|6992.02|6995.89|6995.89|6998.74|6998.74|6991.02|6991.02|0
1590068700000|2020-05-21 13:45:00|6994.4|6994.4|6997.25|6997.25|6997.25|6997.25|6991.77|6991.77|0
1590069000000|2020-05-21 13:50:00|6998.74|6998.74|7002.06|7002.06|7002.06|7002.06|6993.11|6993.11|0
1590069300000|2020-05-21 13:55:00|7003.55|7003.55|7018.39|7018.39|7018.39|7018.39|7003.55|7003.55|0
1590069600000|2020-05-21 14:00:00|7021.38|7021.38|7002.41|7002.41|7025.85|7025.85|7000.92|7000.92|0
1590069900000|2020-05-21 14:05:00|7003.9|7003.9|7000.46|7000.46|7006.89|7006.89|6997.63|6997.63|0
1590070200000|2020-05-21 14:10:00|7001.95|7001.95|7010.67|7010.67|7017.37|7017.37|7001.95|7001.95|0
1590070500000|2020-05-21 14:15:00|7009.18|7009.18|7010.89|7010.89|7020.42|7020.42|7004.93|7004.93|0
1590070800000|2020-05-21 14:20:00|7011.16|7011.16|7014.12|7014.12|7014.12|7014.12|7005.15|7005.15|0
1590071100000|2020-05-21 14:25:00|7014.97|7014.97|6999.2|6999.2|7014.97|7014.97|6999.2|6999.2|0
1590071400000|2020-05-21 14:30:00|6997.71|6997.71|6981.51|6981.51|6997.71|6997.71|6977.84|6977.84|0
1590071700000|2020-05-21 14:35:00|6977.04|6977.04|6969.89|6969.89|6979.11|6979.11|6968.4|6968.4|0
1590072000000|2020-05-21 14:40:00|6969.36|6969.36|6981.83|6981.83|6986.57|6986.57|6969.36|6969.36|0
1590072300000|2020-05-21 14:45:00|6983.32|6983.32|6980.22|6980.22|6983.32|6983.32|6977.19|6977.19|0
1590072600000|2020-05-21 14:50:00|6979.22|6979.22|6978.52|6978.52|6979.72|6979.72|6974.76|6974.76|0
1590072900000|2020-05-21 14:55:00|6977.03|6977.03|6981.92|6981.92|6988.09|6988.09|6977.03|6977.03|0
1590073200000|2020-05-21 15:00:00|6980.43|6980.43|6957.13|6957.13|6980.43|6980.43|6957.13|6957.13|0
1590073500000|2020-05-21 15:05:00|6957.56|6957.56|6945.63|6945.63|6959.05|6959.05|6943.64|6943.64|0
1590073800000|2020-05-21 15:10:00|6947.12|6947.12|6950.52|6950.52|6954.02|6954.02|6947.12|6947.12|0
1590074100000|2020-05-21 15:15:00|6949.03|6949.03|6934.86|6934.86|6949.3|6949.3|6932.41|6932.41|0
1590074400000|2020-05-21 15:20:00|6936.35|6936.35|6934.24|6934.24|6940.11|6940.11|6929.27|6929.27|0
1590074700000|2020-05-21 15:25:00|6935.73|6935.73|6952.6|6952.6|6952.6|6952.6|6931.75|6931.75|0
1590131700000|2020-05-22 07:15:00|6888.67|6888.67|6891.83|6891.83|6895.09|6895.09|6875.76|6875.76|0
1590132000000|2020-05-22 07:20:00|6897.8|6897.8|6902.8|6902.8|6911.96|6911.96|6893.76|6893.76|0
1590132300000|2020-05-22 07:25:00|6904.3|6904.3|6919.36|6919.36|6929.37|6929.37|6902.8|6902.8|0
1590132600000|2020-05-22 07:30:00|6922.34|6922.34|6934.01|6934.01|6934.01|6934.01|6921.54|6921.54|0
1590132900000|2020-05-22 07:35:00|6932.51|6932.51|6912.52|6912.52|6932.51|6932.51|6912.52|6912.52|0
1590133200000|2020-05-22 07:40:00|6906.55|6906.55|6922.13|6922.13|6926.6|6926.6|6905.06|6905.06|0
1590133500000|2020-05-22 07:45:00|6922.4|6922.4|6914.29|6914.29|6930.84|6930.84|6914.29|6914.29|0
1590133800000|2020-05-22 07:50:00|6912.29|6912.29|6910.58|6910.58|6915.49|6915.49|6910.22|6910.22|0
1590134100000|2020-05-22 07:55:00|6907.59|6907.59|6904.34|6904.34|6910.04|6910.04|6901.78|6901.78|0
1590134400000|2020-05-22 08:00:00|6902.34|6902.34|6903.33|6903.33|6906.31|6906.31|6900.14|6900.14|0
1590134700000|2020-05-22 08:05:00|6900.34|6900.34|6903.1|6903.1|6906.31|6906.31|6900.34|6900.34|0
1590135000000|2020-05-22 08:10:00|6904.59|6904.59|6908.15|6908.15|6908.15|6908.15|6901.61|6901.61|0
1590135300000|2020-05-22 08:15:00|6906.66|6906.66|6907.61|6907.61|6917.15|6917.15|6906.66|6906.66|0
1590135600000|2020-05-22 08:20:00|6908.61|6908.61|6907.4|6907.4|6911.88|6911.88|6902.93|6902.93|0
1590135900000|2020-05-22 08:25:00|6910.38|6910.38|6903.64|6903.64|6910.38|6910.38|6903.64|6903.64|0
1590136200000|2020-05-22 08:30:00|6904.18|6904.18|6922.73|6922.73|6924.76|6924.76|6904.18|6904.18|0
1590136500000|2020-05-22 08:35:00|6921.73|6921.73|6908.07|6908.07|6921.73|6921.73|6906.58|6906.58|0
1590136800000|2020-05-22 08:40:00|6907.64|6907.64|6910.9|6910.9|6915.39|6915.39|6906.49|6906.49|0
1590137100000|2020-05-22 08:45:00|6912.39|6912.39|6906.69|6906.69|6914.73|6914.73|6906.69|6906.69|0
1590137400000|2020-05-22 08:50:00|6906.16|6906.16|6916.13|6916.13|6916.13|6916.13|6906.16|6906.16|0
1590137700000|2020-05-22 08:55:00|6919.11|6919.11|6922.09|6922.09|6924.81|6924.81|6918.69|6918.69|0
1590138000000|2020-05-22 09:00:00|6923.59|6923.59|6914.15|6914.15|6923.79|6923.79|6913.35|6913.35|0
1590138300000|2020-05-22 09:05:00|6912.66|6912.66|6918.07|6918.07|6920.63|6920.63|6909.68|6909.68|0
1590138600000|2020-05-22 09:10:00|6918.49|6918.49|6917.43|6917.43|6923.61|6923.61|6916.15|6916.15|0
1590138900000|2020-05-22 09:15:00|6917.69|6917.69|6919.72|6919.72|6921.21|6921.21|6916.74|6916.74|0
1590139200000|2020-05-22 09:20:00|6918.23|6918.23|6911.29|6911.29|6919.72|6919.72|6910.77|6910.77|0
1590139500000|2020-05-22 09:25:00|6912.78|6912.78|6922.12|6922.12|6922.12|6922.12|6906.28|6906.28|0
1590139800000|2020-05-22 09:30:00|6923.62|6923.62|6922.06|6922.06|6925.04|6925.04|6919.07|6919.07|0
1590140100000|2020-05-22 09:35:00|6920.57|6920.57|6914.76|6914.76|6922.06|6922.06|6914.76|6914.76|0
1590140400000|2020-05-22 09:40:00|6915.02|6915.02|6917.47|6917.47|6918.01|6918.01|6912.04|6912.04|0
1590140700000|2020-05-22 09:45:00|6917.74|6917.74|6911.47|6911.47|6917.74|6917.74|6911.47|6911.47|0
1590141000000|2020-05-22 09:50:00|6909.98|6909.98|6901.36|6901.36|6910.4|6910.4|6900.13|6900.13|0
1590141300000|2020-05-22 09:55:00|6902.2|6902.2|6900.5|6900.5|6904.54|6904.54|6897.51|6897.51|0
1590141600000|2020-05-22 10:00:00|6902.5|6902.5|6910.04|6910.04|6911.58|6911.58|6902.5|6902.5|0
1590141900000|2020-05-22 10:05:00|6910.58|6910.58|6912.29|6912.29|6918.79|6918.79|6909.58|6909.58|0
1590142200000|2020-05-22 10:10:00|6915.27|6915.27|6929.81|6929.81|6929.81|6929.81|6913.78|6913.78|0
1590142500000|2020-05-22 10:15:00|6932.79|6932.79|6932.43|6932.43|6935.46|6935.46|6931.63|6931.63|0
1590142800000|2020-05-22 10:20:00|6931.9|6931.9|6923.48|6923.48|6931.9|6931.9|6923.48|6923.48|0
1590143100000|2020-05-22 10:25:00|6923.75|6923.75|6926.62|6926.62|6926.62|6926.62|6923.75|6923.75|0
1590143400000|2020-05-22 10:30:00|6928.11|6928.11|6932.59|6932.59|6932.85|6932.85|6928.11|6928.11|0
1590143700000|2020-05-22 10:35:00|6932.16|6932.16|6930.67|6930.67|6932.16|6932.16|6930.67|6930.67|0
1590144000000|2020-05-22 10:40:00|6929.18|6929.18|6920.14|6920.14|6929.18|6929.18|6919.81|6919.81|0
1590144300000|2020-05-22 10:45:00|6921.63|6921.63|6918.92|6918.92|6921.63|6921.63|6915.4|6915.4|0
1590144600000|2020-05-22 10:50:00|6920.41|6920.41|6913|6913|6920.41|6920.41|6913|6913|0
1590144900000|2020-05-22 10:55:00|6911.51|6911.51|6908.79|6908.79|6911.51|6911.51|6905.8|6905.8|0
1590145200000|2020-05-22 11:00:00|6907.09|6907.09|6914.56|6914.56|6917.12|6917.12|6901.39|6901.39|0
1590145500000|2020-05-22 11:05:00|6914.83|6914.83|6925.92|6925.92|6925.92|6925.92|6914.83|6914.83|0
1590145800000|2020-05-22 11:10:00|6922.94|6922.94|6936.65|6936.65|6936.65|6936.65|6922.94|6922.94|0
1590146100000|2020-05-22 11:15:00|6937.19|6937.19|6927.66|6927.66|6937.19|6937.19|6927.66|6927.66|0
1590146400000|2020-05-22 11:20:00|6925.66|6925.66|6924.86|6924.86|6926.88|6926.88|6923.63|6923.63|0
1590146700000|2020-05-22 11:25:00|6927.84|6927.84|6926.08|6926.08|6927.84|6927.84|6926.08|6926.08|0
1590147000000|2020-05-22 11:30:00|6924.59|6924.59|6932.29|6932.29|6935.27|6935.27|6924.59|6924.59|0
1590147300000|2020-05-22 11:35:00|6931.76|6931.76|6935.56|6935.56|6935.56|6935.56|6930.69|6930.69|0
1590147600000|2020-05-22 11:40:00|6936.09|6936.09|6939.23|6939.23|6946.73|6946.73|6936.09|6936.09|0
1590147900000|2020-05-22 11:45:00|6940.73|6940.73|6944.78|6944.78|6945.62|6945.62|6940.73|6940.73|0
1590148200000|2020-05-22 11:50:00|6945.31|6945.31|6937.81|6937.81|6945.84|6945.84|6937.81|6937.81|0
1590148500000|2020-05-22 11:55:00|6938.34|6938.34|6938.73|6938.73|6941.48|6941.48|6936.97|6936.97|0
1590148800000|2020-05-22 12:00:00|6940.22|6940.22|6940.73|6940.73|6944.62|6944.62|6940.22|6940.22|0
1590149100000|2020-05-22 12:05:00|6940.46|6940.46|6935.14|6935.14|6941.26|6941.26|6935.14|6935.14|0
1590149400000|2020-05-22 12:10:00|6933.65|6933.65|6934.19|6934.19|6938.12|6938.12|6931.85|6931.85|0
1590149700000|2020-05-22 12:15:00|6935.68|6935.68|6929.4|6929.4|6937.17|6937.17|6929.4|6929.4|0
1590150000000|2020-05-22 12:20:00|6928.6|6928.6|6918.49|6918.49|6929.13|6929.13|6918.49|6918.49|0
1590150300000|2020-05-22 12:25:00|6918.07|6918.07|6925.52|6925.52|6925.52|6925.52|6917.27|6917.27|0
1590150600000|2020-05-22 12:30:00|6926.37|6926.37|6922.37|6922.37|6926.37|6926.37|6919.45|6919.45|0
1590150900000|2020-05-22 12:35:00|6922.63|6922.63|6914.95|6914.95|6923.17|6923.17|6912.95|6912.95|0
1590151200000|2020-05-22 12:40:00|6916.44|6916.44|6926.1|6926.1|6926.1|6926.1|6913.81|6913.81|0
1590151500000|2020-05-22 12:45:00|6929.08|6929.08|6928.12|6928.12|6930.57|6930.57|6927.59|6927.59|0
1590151800000|2020-05-22 12:50:00|6928.55|6928.55|6929.24|6929.24|6931.95|6931.95|6927.48|6927.48|0
1590152100000|2020-05-22 12:55:00|6929.66|6929.66|6931.15|6931.15|6932.65|6932.65|6929.24|6929.24|0
1590152400000|2020-05-22 13:00:00|6930.35|6930.35|6923.54|6923.54|6930.35|6930.35|6919.07|6919.07|0
1590152700000|2020-05-22 13:05:00|6926.52|6926.52|6926.6|6926.6|6932.17|6932.17|6925.91|6925.91|0
1590153000000|2020-05-22 13:10:00|6922.13|6922.13|6914.99|6914.99|6922.13|6922.13|6912.65|6912.65|0
1590153300000|2020-05-22 13:15:00|6916.48|6916.48|6915.95|6915.95|6916.75|6916.75|6911.74|6911.74|0
1590153600000|2020-05-22 13:20:00|6909.98|6909.98|6918.16|6918.16|6918.16|6918.16|6908.71|6908.71|0
1590153900000|2020-05-22 13:25:00|6917.63|6917.63|6923.41|6923.41|6926.41|6926.41|6914.65|6914.65|0
1590154200000|2020-05-22 13:30:00|6926.4|6926.4|6926.55|6926.55|6939.55|6939.55|6924.9|6924.9|0
1590154500000|2020-05-22 13:35:00|6925.06|6925.06|6914.47|6914.47|6925.06|6925.06|6914.47|6914.47|0
1590154800000|2020-05-22 13:40:00|6911.48|6911.48|6934.94|6934.94|6935.21|6935.21|6911.48|6911.48|0
1590155100000|2020-05-22 13:45:00|6934.68|6934.68|6947.32|6947.32|6949.46|6949.46|6934.68|6934.68|0
1590155400000|2020-05-22 13:50:00|6946.47|6946.47|6966.13|6966.13|6966.13|6966.13|6946.47|6946.47|0
1590155700000|2020-05-22 13:55:00|6967.13|6967.13|6976.79|6976.79|6978.28|6978.28|6959.65|6959.65|0
1590156000000|2020-05-22 14:00:00|6979.77|6979.77|6970.43|6970.43|6980.2|6980.2|6962.3|6962.3|0
1590156300000|2020-05-22 14:05:00|6971.92|6971.92|6962.89|6962.89|6971.92|6971.92|6960.68|6960.68|0
1590156600000|2020-05-22 14:10:00|6961.4|6961.4|6954.96|6954.96|6964.38|6964.38|6949.87|6949.87|0
1590156900000|2020-05-22 14:15:00|6956.46|6956.46|6958.03|6958.03|6961.28|6961.28|6953.47|6953.47|0
1590157200000|2020-05-22 14:20:00|6961.01|6961.01|6979.52|6979.52|6980.59|6980.59|6961.01|6961.01|0
1590157500000|2020-05-22 14:25:00|6978.03|6978.03|6993.19|6993.19|6996.17|6996.17|6975.43|6975.43|0
1590157800000|2020-05-22 14:30:00|6992.39|6992.39|6990.73|6990.73|6993.88|6993.88|6986.56|6986.56|0
1590158100000|2020-05-22 14:35:00|6990.3|6990.3|7003.99|7003.99|7003.99|7003.99|6990.3|6990.3|0
1590158400000|2020-05-22 14:40:00|7004.42|7004.42|6995.78|6995.78|7005.37|7005.37|6993.51|6993.51|0
1590158700000|2020-05-22 14:45:00|6995.24|6995.24|6991.57|6991.57|7000.94|7000.94|6991.57|6991.57|0
1590159000000|2020-05-22 14:50:00|6990.08|6990.08|6993.87|6993.87|6993.87|6993.87|6986.56|6986.56|0
1590159300000|2020-05-22 14:55:00|6992.38|6992.38|6984.43|6984.43|6995.78|6995.78|6981.87|6981.87|0
1590159600000|2020-05-22 15:00:00|6982.94|6982.94|6979.76|6979.76|6984.65|6984.65|6978.69|6978.69|0
1590159900000|2020-05-22 15:05:00|6982.74|6982.74|6975.97|6975.97|6982.74|6982.74|6972.99|6972.99|0
1590160200000|2020-05-22 15:10:00|6977.46|6977.46|6974.22|6974.22|6979.49|6979.49|6972.72|6972.72|0
1590160500000|2020-05-22 15:15:00|6971.23|6971.23|6963.04|6963.04|6971.23|6971.23|6963.04|6963.04|0
1590160800000|2020-05-22 15:20:00|6962.78|6962.78|6962.78|6962.78|6969.74|6969.74|6959.79|6959.79|0
1590161100000|2020-05-22 15:25:00|6962.51|6962.51|6972.44|6972.44|6980.94|6980.94|6958.1|6958.1|0
1590477300000|2020-05-26 07:15:00|7039.56|7039.56|7036.07|7036.07|7042.56|7042.56|7034.59|7034.59|0
1590477600000|2020-05-26 07:20:00|7038.07|7038.07|7022.03|7022.03|7038.07|7038.07|7018.33|7018.33|0
1590477900000|2020-05-26 07:25:00|7017.56|7017.56|6988.39|6988.39|7017.56|7017.56|6988.39|6988.39|0
1590478200000|2020-05-26 07:30:00|6986.39|6986.39|6994.02|6994.02|6999.5|6999.5|6980.09|6980.09|0
1590478500000|2020-05-26 07:35:00|6989.55|6989.55|7006.2|7006.2|7009.18|7009.18|6989.55|6989.55|0
1590478800000|2020-05-26 07:40:00|7004.71|7004.71|6999.34|6999.34|7009.89|7009.89|6997.85|6997.85|0
1590479100000|2020-05-26 07:45:00|6999.76|6999.76|6990.97|6990.97|6999.76|6999.76|6986.36|6986.36|0
1590479400000|2020-05-26 07:50:00|6987.99|6987.99|7000.55|7000.55|7000.55|7000.55|6987.35|6987.35|0
1590479700000|2020-05-26 07:55:00|6999.06|6999.06|6995.49|6995.49|7002.84|7002.84|6995.49|6995.49|0
1590480000000|2020-05-26 08:00:00|6994|6994|6993.69|6993.69|6996.98|6996.98|6990.09|6990.09|0
1590480300000|2020-05-26 08:05:00|6990.7|6990.7|6986.72|6986.72|6993.69|6993.69|6980.82|6980.82|0
1590480600000|2020-05-26 08:10:00|6988.21|6988.21|6994.81|6994.81|6994.81|6994.81|6988.01|6988.01|0
1590480900000|2020-05-26 08:15:00|6997.8|6997.8|7007.85|7007.85|7007.85|7007.85|6995.88|6995.88|0
1590481200000|2020-05-26 08:20:00|7006.85|7006.85|7003.94|7003.94|7011.33|7011.33|7003.94|7003.94|0
1590481500000|2020-05-26 08:25:00|7004.94|7004.94|7009.34|7009.34|7009.34|7009.34|7002.95|7002.95|0
1590481800000|2020-05-26 08:30:00|7010.84|7010.84|6988.25|6988.25|7010.84|7010.84|6985.27|6985.27|0
1590482100000|2020-05-26 08:35:00|6987.4|6987.4|6975.5|6975.5|6987.4|6987.4|6967.8|6967.8|0
1590482400000|2020-05-26 08:40:00|6974.65|6974.65|6976.42|6976.42|6980.4|6980.4|6973.65|6973.65|0
1590482700000|2020-05-26 08:45:00|6977|6977|6970.88|6970.88|6981.14|6981.14|6970.88|6970.88|0
1590483000000|2020-05-26 08:50:00|6967.9|6967.9|6969.54|6969.54|6969.54|6969.54|6959.6|6959.6|0
1590483300000|2020-05-26 08:55:00|6970.39|6970.39|6973.1|6973.1|6978.21|6978.21|6967.19|6967.19|0
1590483600000|2020-05-26 09:00:00|6970.12|6970.12|6968.63|6968.63|6970.12|6970.12|6964.15|6964.15|0
1590483900000|2020-05-26 09:05:00|6969.48|6969.48|6957.08|6957.08|6969.48|6969.48|6955.05|6955.05|0
1590484200000|2020-05-26 09:10:00|6955.59|6955.59|6964.47|6964.47|6964.47|6964.47|6955.05|6955.05|0
1590484500000|2020-05-26 09:15:00|6964.89|6964.89|6955.05|6955.05|6964.89|6964.89|6950.15|6950.15|0
1590484800000|2020-05-26 09:20:00|6956.05|6956.05|6949.17|6949.17|6960.03|6960.03|6949.17|6949.17|0
1590485100000|2020-05-26 09:25:00|6947.68|6947.68|6947.3|6947.3|6949.17|6949.17|6946.88|6946.88|0
1590485400000|2020-05-26 09:30:00|6944.32|6944.32|6936.55|6936.55|6944.32|6944.32|6932.77|6932.77|0
1590485700000|2020-05-26 09:35:00|6936.82|6936.82|6933.85|6933.85|6943.58|6943.58|6929.38|6929.38|0
1590486000000|2020-05-26 09:40:00|6935.34|6935.34|6924.76|6924.76|6938.32|6938.32|6923.7|6923.7|0
1590486300000|2020-05-26 09:45:00|6926.26|6926.26|6928.86|6928.86|6928.86|6928.86|6924.76|6924.76|0
1590486600000|2020-05-26 09:50:00|6928.6|6928.6|6926.57|6926.57|6929.02|6929.02|6925.61|6925.61|0
1590486900000|2020-05-26 09:55:00|6925.08|6925.08|6923.7|6923.7|6929.28|6929.28|6922.94|6922.94|0
1590487200000|2020-05-26 10:00:00|6924.97|6924.97|6934.43|6934.43|6938.41|6938.41|6924.97|6924.97|0
1590487500000|2020-05-26 10:05:00|6933.43|6933.43|6921.11|6921.11|6934.07|6934.07|6915.68|6915.68|0
1590487800000|2020-05-26 10:10:00|6921.54|6921.54|6912.96|6912.96|6922.96|6922.96|6912.96|6912.96|0
1590488100000|2020-05-26 10:15:00|6914.45|6914.45|6918.38|6918.38|6919.01|6919.01|6913.91|6913.91|0
1590488400000|2020-05-26 10:20:00|6917.96|6917.96|6921.15|6921.15|6922.43|6922.43|6917.96|6917.96|0
1590488700000|2020-05-26 10:25:00|6922.15|6922.15|6922.99|6922.99|6922.99|6922.99|6920.65|6920.65|0
1590489000000|2020-05-26 10:30:00|6923.42|6923.42|6926.92|6926.92|6927.94|6927.94|6923.42|6923.42|0
1590489300000|2020-05-26 10:35:00|6925.43|6925.43|6913.67|6913.67|6925.43|6925.43|6913.67|6913.67|0
1590489600000|2020-05-26 10:40:00|6912.18|6912.18|6915.09|6915.09|6915.51|6915.51|6908.51|6908.51|0
1590489900000|2020-05-26 10:45:00|6916.09|6916.09|6925.44|6925.44|6925.44|6925.44|6916.09|6916.09|0
1590490200000|2020-05-26 10:50:00|6925.87|6925.87|6905.55|6905.55|6925.87|6925.87|6905.55|6905.55|0
1590490500000|2020-05-26 10:55:00|6902.57|6902.57|6909.8|6909.8|6909.8|6909.8|6902.57|6902.57|0
1590490800000|2020-05-26 11:00:00|6910.8|6910.8|6912.07|6912.07|6916.17|6916.17|6901.54|6901.54|0
1590491100000|2020-05-26 11:05:00|6910.58|6910.58|6913.56|6913.56|6913.56|6913.56|6909.09|6909.09|0
1590491400000|2020-05-26 11:10:00|6915.05|6915.05|6909.46|6909.46|6921.02|6921.02|6909.46|6909.46|0
1590491700000|2020-05-26 11:15:00|6908.61|6908.61|6911.17|6911.17|6915.65|6915.65|6905.21|6905.21|0
1590492000000|2020-05-26 11:20:00|6911.6|6911.6|6905.63|6905.63|6911.6|6911.6|6903.07|6903.07|0
1590492300000|2020-05-26 11:25:00|6904.14|6904.14|6901.58|6901.58|6904.57|6904.57|6899.67|6899.67|0
1590492600000|2020-05-26 11:30:00|6901.16|6901.16|6903.09|6903.09|6905.57|6905.57|6899.6|6899.6|0
1590492900000|2020-05-26 11:35:00|6902.56|6902.56|6897.62|6897.62|6902.83|6902.83|6897.62|6897.62|0
1590493200000|2020-05-26 11:40:00|6897.19|6897.19|6900.58|6900.58|6900.58|6900.58|6896.11|6896.11|0
1590493500000|2020-05-26 11:45:00|6901.12|6901.12|6897.07|6897.07|6902.61|6902.61|6896.22|6896.22|0
1590493800000|2020-05-26 11:50:00|6896.07|6896.07|6896.24|6896.24|6897.56|6897.56|6895.71|6895.71|0
1590494100000|2020-05-26 11:55:00|6893.26|6893.26|6885.96|6885.96|6894.75|6894.75|6884.47|6884.47|0
1590494400000|2020-05-26 12:00:00|6888.94|6888.94|6879|6879|6888.94|6888.94|6879|6879|0
1590494700000|2020-05-26 12:05:00|6880.49|6880.49|6872.07|6872.07|6880.91|6880.91|6869.14|6869.14|0
1590495000000|2020-05-26 12:10:00|6870.58|6870.58|6873.83|6873.83|6873.83|6873.83|6869.36|6869.36|0
1590495300000|2020-05-26 12:15:00|6872.34|6872.34|6869.22|6869.22|6872.34|6872.34|6869.22|6869.22|0
1590495600000|2020-05-26 12:20:00|6870.72|6870.72|6874.76|6874.76|6874.76|6874.76|6870.29|6870.29|0
1590495900000|2020-05-26 12:25:00|6874.34|6874.34|6874.38|6874.38|6874.38|6874.38|6871.89|6871.89|0
1590496200000|2020-05-26 12:30:00|6875.38|6875.38|6872.7|6872.7|6876.38|6876.38|6871.21|6871.21|0
1590496500000|2020-05-26 12:35:00|6871.21|6871.21|6867|6867|6874.04|6874.04|6867|6867|0
1590496800000|2020-05-26 12:40:00|6868.5|6868.5|6873.55|6873.55|6873.55|6873.55|6867|6867|0
1590497100000|2020-05-26 12:45:00|6873.01|6873.01|6894.39|6894.39|6898.86|6898.86|6872.59|6872.59|0
1590497400000|2020-05-26 12:50:00|6895.88|6895.88|6899.6|6899.6|6899.6|6899.6|6893.74|6893.74|0
1590497700000|2020-05-26 12:55:00|6901.09|6901.09|6895.82|6895.82|6902.58|6902.58|6895.82|6895.82|0
1590498000000|2020-05-26 13:00:00|6898.8|6898.8|6893.75|6893.75|6900.29|6900.29|6893.53|6893.53|0
1590498300000|2020-05-26 13:05:00|6892.25|6892.25|6879.76|6879.76|6892.25|6892.25|6879.76|6879.76|0
1590498600000|2020-05-26 13:10:00|6879.34|6879.34|6875.13|6875.13|6881.09|6881.09|6875.13|6875.13|0
1590498900000|2020-05-26 13:15:00|6873.64|6873.64|6874.89|6874.89|6874.89|6874.89|6869.99|6869.99|0
1590499200000|2020-05-26 13:20:00|6876.38|6876.38|6876.12|6876.12|6877.88|6877.88|6876.12|6876.12|0
1590499500000|2020-05-26 13:25:00|6874.63|6874.63|6872.75|6872.75|6878.88|6878.88|6871.26|6871.26|0
1590499800000|2020-05-26 13:30:00|6869.77|6869.77|6866.13|6866.13|6878.72|6878.72|6860.8|6860.8|0
1590500100000|2020-05-26 13:35:00|6866.66|6866.66|6854.36|6854.36|6867.78|6867.78|6854.36|6854.36|0
1590500400000|2020-05-26 13:40:00|6851.37|6851.37|6872.76|6872.76|6874.89|6874.89|6851.11|6851.11|0
1590500700000|2020-05-26 13:45:00|6875.74|6875.74|6876.32|6876.32|6882.71|6882.71|6873.33|6873.33|0
1590501000000|2020-05-26 13:50:00|6873.98|6873.98|6866.04|6866.04|6873.98|6873.98|6864.04|6864.04|0
1590501300000|2020-05-26 13:55:00|6864.55|6864.55|6831.45|6831.45|6865.19|6865.19|6831.45|6831.45|0
1590501600000|2020-05-26 14:00:00|6828.47|6828.47|6860.32|6860.32|6860.32|6860.32|6828.47|6828.47|0
1590501900000|2020-05-26 14:05:00|6858.83|6858.83|6865.53|6865.53|6865.53|6865.53|6853.6|6853.6|0
1590502200000|2020-05-26 14:10:00|6867.02|6867.02|6884.32|6884.32|6884.32|6884.32|6865.53|6865.53|0
1590502500000|2020-05-26 14:15:00|6881.34|6881.34|6888.13|6888.13|6889.19|6889.19|6881.34|6881.34|0
1590502800000|2020-05-26 14:20:00|6885.14|6885.14|6873.86|6873.86|6887.7|6887.7|6873.86|6873.86|0
1590503100000|2020-05-26 14:25:00|6872.36|6872.36|6873.86|6873.86|6876.84|6876.84|6869.38|6869.38|0
1590503400000|2020-05-26 14:30:00|6872.36|6872.36|6880.13|6880.13|6880.13|6880.13|6872.36|6872.36|0
1590503700000|2020-05-26 14:35:00|6879.7|6879.7|6887.21|6887.21|6887.21|6887.21|6877.84|6877.84|0
1590504000000|2020-05-26 14:40:00|6886.78|6886.78|6883.41|6883.41|6890.62|6890.62|6882.69|6882.69|0
1590504300000|2020-05-26 14:45:00|6884.9|6884.9|6885.06|6885.06|6890.86|6890.86|6883.41|6883.41|0
1590504600000|2020-05-26 14:50:00|6885.48|6885.48|6891.03|6891.03|6891.03|6891.03|6882.99|6882.99|0
1590504900000|2020-05-26 14:55:00|6889.54|6889.54|6884.77|6884.77|6892.1|6892.1|6884.77|6884.77|0
1590505200000|2020-05-26 15:00:00|6883.77|6883.77|6893.66|6893.66|6895.15|6895.15|6883.77|6883.77|0
1590505500000|2020-05-26 15:05:00|6892.17|6892.17|6883.74|6883.74|6892.59|6892.59|6883.74|6883.74|0
1590505800000|2020-05-26 15:10:00|6882.24|6882.24|6884.13|6884.13|6886.92|6886.92|6881.24|6881.24|0
1590506100000|2020-05-26 15:15:00|6884.4|6884.4|6884.66|6884.66|6887.38|6887.38|6877.43|6877.43|0
1590506400000|2020-05-26 15:20:00|6883.81|6883.81|6875.8|6875.8|6883.81|6883.81|6875.8|6875.8|0
1590506700000|2020-05-26 15:25:00|6877.29|6877.29|6884.65|6884.65|6885.43|6885.43|6869.11|6869.11|0
1590563700000|2020-05-27 07:15:00|6870.96|6870.96|6866|6866|6882.51|6882.51|6863.02|6863.02|0
1590564000000|2020-05-27 07:20:00|6863.02|6863.02|6851.94|6851.94|6865.02|6865.02|6850.45|6850.45|0
1590564300000|2020-05-27 07:25:00|6854.92|6854.92|6855.97|6855.97|6860.89|6860.89|6845.96|6845.96|0
1590564600000|2020-05-27 07:30:00|6856.97|6856.97|6865.99|6865.99|6877.96|6877.96|6856.97|6856.97|0
1590564900000|2020-05-27 07:35:00|6864.5|6864.5|6879.78|6879.78|6882.77|6882.77|6864.5|6864.5|0
1590565200000|2020-05-27 07:40:00|6881.27|6881.27|6879.46|6879.46|6886.17|6886.17|6877.23|6877.23|0
1590565500000|2020-05-27 07:45:00|6882.44|6882.44|6896.93|6896.93|6896.93|6896.93|6879.46|6879.46|0
1590565800000|2020-05-27 07:50:00|6896.08|6896.08|6893.68|6893.68|6896.08|6896.08|6889.47|6889.47|0
1590566100000|2020-05-27 07:55:00|6895.17|6895.17|6892.42|6892.42|6895.17|6895.17|6886.94|6886.94|0
1590566400000|2020-05-27 08:00:00|6890.92|6890.92|6887.38|6887.38|6896.34|6896.34|6887.38|6887.38|0
1590566700000|2020-05-27 08:05:00|6887.65|6887.65|6872.24|6872.24|6890.63|6890.63|6872.24|6872.24|0
1590567000000|2020-05-27 08:10:00|6875.22|6875.22|6871.9|6871.9|6879.41|6879.41|6868.39|6868.39|0
1590567300000|2020-05-27 08:15:00|6870.63|6870.63|6873.9|6873.9|6875.61|6875.61|6870.63|6870.63|0
1590567600000|2020-05-27 08:20:00|6872.9|6872.9|6869.14|6869.14|6872.9|6872.9|6864.16|6864.16|0
1590567900000|2020-05-27 08:25:00|6864.67|6864.67|6865.98|6865.98|6873.7|6873.7|6864.67|6864.67|0
1590568200000|2020-05-27 08:30:00|6865.56|6865.56|6878.24|6878.24|6881.76|6881.76|6865.56|6865.56|0
1590568500000|2020-05-27 08:35:00|6881.23|6881.23|6895.61|6895.61|6897.39|6897.39|6881.23|6881.23|0
1590568800000|2020-05-27 08:40:00|6892.63|6892.63|6891.03|6891.03|6896.03|6896.03|6891.03|6891.03|0
1590569100000|2020-05-27 08:45:00|6892.52|6892.52|6887.71|6887.71|6897.16|6897.16|6887.71|6887.71|0
1590569400000|2020-05-27 08:50:00|6887.97|6887.97|6885.97|6885.97|6894.94|6894.94|6885.97|6885.97|0
1590569700000|2020-05-27 08:55:00|6888.95|6888.95|6883.41|6883.41|6888.95|6888.95|6878.94|6878.94|0
1590570000000|2020-05-27 09:00:00|6877.45|6877.45|6870.88|6870.88|6877.45|6877.45|6867.14|6867.14|0
1590570300000|2020-05-27 09:05:00|6872.37|6872.37|6868.7|6868.7|6872.37|6872.37|6863.73|6863.73|0
1590570600000|2020-05-27 09:10:00|6867.2|6867.2|6870.08|6870.08|6870.94|6870.94|6860.24|6860.24|0
1590570900000|2020-05-27 09:15:00|6870.51|6870.51|6887.74|6887.74|6888|6888|6868.59|6868.59|0
1590571200000|2020-05-27 09:20:00|6893.7|6893.7|6894.55|6894.55|6896.84|6896.84|6882.75|6882.75|0
1590571500000|2020-05-27 09:25:00|6891.57|6891.57|6899.47|6899.47|6907.82|6907.82|6891.57|6891.57|0
1590571800000|2020-05-27 09:30:00|6900.96|6900.96|6898.41|6898.41|6900.96|6900.96|6897.71|6897.71|0
1590572100000|2020-05-27 09:35:00|6897.41|6897.41|6893.21|6893.21|6900.9|6900.9|6892.25|6892.25|0
1590572400000|2020-05-27 09:40:00|6891.71|6891.71|6882.41|6882.41|6891.71|6891.71|6880.07|6880.07|0
1590572700000|2020-05-27 09:45:00|6883.9|6883.9|6894.75|6894.75|6894.75|6894.75|6883.9|6883.9|0
1590573000000|2020-05-27 09:50:00|6891.77|6891.77|6885.08|6885.08|6893.5|6893.5|6883.59|6883.59|0
1590573300000|2020-05-27 09:55:00|6885.35|6885.35|6888.82|6888.82|6891.8|6891.8|6882.86|6882.86|0
1590573600000|2020-05-27 10:00:00|6889.67|6889.67|6881.64|6881.64|6889.94|6889.94|6879.03|6879.03|0
1590573900000|2020-05-27 10:05:00|6881.37|6881.37|6888.09|6888.09|6888.09|6888.09|6880.48|6880.48|0
1590574200000|2020-05-27 10:10:00|6885.11|6885.11|6881.79|6881.79|6887.4|6887.4|6880.81|6880.81|0
1590574500000|2020-05-27 10:15:00|6883.79|6883.79|6894.46|6894.46|6897.98|6897.98|6883.79|6883.79|0
1590574800000|2020-05-27 10:20:00|6892.97|6892.97|6890.7|6890.7|6893.77|6893.77|6882.19|6882.19|0
1590575100000|2020-05-27 10:25:00|6891.13|6891.13|6888.57|6888.57|6891.55|6891.55|6888.57|6888.57|0
1590575400000|2020-05-27 10:30:00|6887.72|6887.72|6893.73|6893.73|6893.73|6893.73|6887.72|6887.72|0
1590575700000|2020-05-27 10:35:00|6895.22|6895.22|6898.25|6898.25|6898.74|6898.74|6895.22|6895.22|0
1590576000000|2020-05-27 10:40:00|6896.76|6896.76|6893.75|6893.75|6896.76|6896.76|6887.81|6887.81|0
1590576300000|2020-05-27 10:45:00|6894.17|6894.17|6888.45|6888.45|6896.09|6896.09|6888.45|6888.45|0
1590576600000|2020-05-27 10:50:00|6889.45|6889.45|6882.13|6882.13|6892.88|6892.88|6881.28|6881.28|0
1590576900000|2020-05-27 10:55:00|6883.62|6883.62|6896.55|6896.55|6898.36|6898.36|6883.62|6883.62|0
1590577200000|2020-05-27 11:00:00|6899.55|6899.55|6885.58|6885.58|6903.25|6903.25|6882.93|6882.93|0
1590577500000|2020-05-27 11:05:00|6887.07|6887.07|6879.88|6879.88|6887.07|6887.07|6879.56|6879.56|0
1590577800000|2020-05-27 11:10:00|6875.4|6875.4|6869|6869|6875.4|6875.4|6867.51|6867.51|0
1590578100000|2020-05-27 11:15:00|6870.49|6870.49|6867.77|6867.77|6870.49|6870.49|6858.83|6858.83|0
1590578400000|2020-05-27 11:20:00|6867.35|6867.35|6859.41|6859.41|6870.33|6870.33|6859.41|6859.41|0
1590578700000|2020-05-27 11:25:00|6860.9|6860.9|6867.4|6867.4|6868.4|6868.4|6858.72|6858.72|0
1590579000000|2020-05-27 11:30:00|6866.4|6866.4|6867.63|6867.63|6870.08|6870.08|6865.6|6865.6|0
1590579300000|2020-05-27 11:35:00|6867.2|6867.2|6861.93|6861.93|6868.96|6868.96|6860.44|6860.44|0
1590579600000|2020-05-27 11:40:00|6863.42|6863.42|6862.2|6862.2|6864.11|6864.11|6857.72|6857.72|0
1590579900000|2020-05-27 11:45:00|6863|6863|6857.27|6857.27|6865.45|6865.45|6856.76|6856.76|0
1590580200000|2020-05-27 11:50:00|6857.8|6857.8|6869|6869|6869|6869|6857.8|6857.8|0
1590580500000|2020-05-27 11:55:00|6867.51|6867.51|6865.23|6865.23|6869.22|6869.22|6865.23|6865.23|0
1590580800000|2020-05-27 12:00:00|6866.23|6866.23|6862.11|6862.11|6867.72|6867.72|6859.66|6859.66|0
1590581100000|2020-05-27 12:05:00|6860.62|6860.62|6864.94|6864.94|6868.34|6868.34|6860.62|6860.62|0
1590581400000|2020-05-27 12:10:00|6866.43|6866.43|6876.89|6876.89|6879.61|6879.61|6865.43|6865.43|0
1590581700000|2020-05-27 12:15:00|6877.89|6877.89|6870.23|6870.23|6879.38|6879.38|6868.25|6868.25|0
1590582000000|2020-05-27 12:20:00|6871.73|6871.73|6871.15|6871.15|6872.3|6872.3|6868.74|6868.74|0
1590582300000|2020-05-27 12:25:00|6873.15|6873.15|6861.71|6861.71|6873.15|6873.15|6861.71|6861.71|0
1590582600000|2020-05-27 12:30:00|6860.71|6860.71|6873.68|6873.68|6874.02|6874.02|6860.71|6860.71|0
1590582900000|2020-05-27 12:35:00|6872.68|6872.68|6871.73|6871.73|6872.68|6872.68|6869.7|6869.7|0
1590583200000|2020-05-27 12:40:00|6872.26|6872.26|6877.37|6877.37|6880.78|6880.78|6872.26|6872.26|0
1590583500000|2020-05-27 12:45:00|6878.87|6878.87|6870.09|6870.09|6881.34|6881.34|6869.67|6869.67|0
1590583800000|2020-05-27 12:50:00|6871.09|6871.09|6861.61|6861.61|6872.08|6872.08|6847.69|6847.69|0
1590584100000|2020-05-27 12:55:00|6860.61|6860.61|6857.33|6857.33|6860.61|6860.61|6846.96|6846.96|0
1590584400000|2020-05-27 13:00:00|6860.31|6860.31|6848.77|6848.77|6864.81|6864.81|6847.28|6847.28|0
1590584700000|2020-05-27 13:05:00|6847.28|6847.28|6864.53|6864.53|6864.53|6864.53|6847.28|6847.28|0
1590585000000|2020-05-27 13:10:00|6866.02|6866.02|6860.56|6860.56|6867.52|6867.52|6860.07|6860.07|0
1590585300000|2020-05-27 13:15:00|6859.76|6859.76|6855.48|6855.48|6860.61|6860.61|6855.48|6855.48|0
1590585600000|2020-05-27 13:20:00|6853.98|6853.98|6855.16|6855.16|6856.16|6856.16|6847.49|6847.49|0
1590585900000|2020-05-27 13:25:00|6853.67|6853.67|6854.65|6854.65|6864.34|6864.34|6853.41|6853.41|0
1590586200000|2020-05-27 13:30:00|6856.14|6856.14|6853.77|6853.77|6871.26|6871.26|6852.78|6852.78|0
1590586500000|2020-05-27 13:35:00|6855.26|6855.26|6855.73|6855.73|6861.04|6861.04|6850.93|6850.93|0
1590586800000|2020-05-27 13:40:00|6854.24|6854.24|6854.59|6854.59|6860.3|6860.3|6850|6850|0
1590587100000|2020-05-27 13:45:00|6856.09|6856.09|6840.44|6840.44|6857.58|6857.58|6839.18|6839.18|0
1590587400000|2020-05-27 13:50:00|6841.94|6841.94|6832.84|6832.84|6844.35|6844.35|6832.84|6832.84|0
1590587700000|2020-05-27 13:55:00|6835.82|6835.82|6850.28|6850.28|6850.28|6850.28|6828.37|6828.37|0
1590588000000|2020-05-27 14:00:00|6851.77|6851.77|6841.98|6841.98|6851.77|6851.77|6837.44|6837.44|0
1590588300000|2020-05-27 14:05:00|6843.47|6843.47|6865.34|6865.34|6865.34|6865.34|6843.47|6843.47|0
1590588600000|2020-05-27 14:10:00|6860.86|6860.86|6854.51|6854.51|6863.35|6863.35|6852.76|6852.76|0
1590588900000|2020-05-27 14:15:00|6856.01|6856.01|6859.15|6859.15|6862.4|6862.4|6851.27|6851.27|0
1590589200000|2020-05-27 14:20:00|6860.64|6860.64|6855.9|6855.9|6860.64|6860.64|6845.29|6845.29|0
1590589500000|2020-05-27 14:25:00|6854.41|6854.41|6848.82|6848.82|6860.64|6860.64|6844.83|6844.83|0
1590589800000|2020-05-27 14:30:00|6849.24|6849.24|6829.26|6829.26|6849.24|6849.24|6826.02|6826.02|0
1590590100000|2020-05-27 14:35:00|6828.84|6828.84|6826.91|6826.91|6834.81|6834.81|6823.57|6823.57|0
1590590400000|2020-05-27 14:40:00|6825.42|6825.42|6834.41|6834.41|6834.41|6834.41|6821.81|6821.81|0
1590590700000|2020-05-27 14:45:00|6834.95|6834.95|6815.34|6815.34|6834.95|6834.95|6814.49|6814.49|0
1590591000000|2020-05-27 14:50:00|6813.85|6813.85|6824.68|6824.68|6826.44|6826.44|6810.86|6810.86|0
1590591300000|2020-05-27 14:55:00|6826.18|6826.18|6834.64|6834.64|6842.25|6842.25|6826.18|6826.18|0
1590591600000|2020-05-27 15:00:00|6834.91|6834.91|6842.36|6842.36|6847.33|6847.33|6827.45|6827.45|0
1590591900000|2020-05-27 15:05:00|6841.93|6841.93|6842.04|6842.04|6844.3|6844.3|6835.53|6835.53|0
1590592200000|2020-05-27 15:10:00|6841.19|6841.19|6844.11|6844.11|6853.82|6853.82|6839.7|6839.7|0
1590592500000|2020-05-27 15:15:00|6845.6|6845.6|6852.64|6852.64|6853.06|6853.06|6841.78|6841.78|0
1590592800000|2020-05-27 15:20:00|6852.37|6852.37|6849.6|6849.6|6859.62|6859.62|6848.6|6848.6|0
1590593100000|2020-05-27 15:25:00|6851.1|6851.1|6840.62|6840.62|6855.47|6855.47|6836.14|6836.14|0
1590650100000|2020-05-28 07:15:00|6924.24|6924.24|6926.27|6926.27|6926.27|6926.27|6909.33|6909.33|0
1590650400000|2020-05-28 07:20:00|6924.78|6924.78|6945.47|6945.47|6948.46|6948.46|6924.78|6924.78|0
1590650700000|2020-05-28 07:25:00|6942.49|6942.49|6949.25|6949.25|6949.25|6949.25|6940.31|6940.31|0
1590651000000|2020-05-28 07:30:00|6952.24|6952.24|6971.17|6971.17|6972.67|6972.67|6952.24|6952.24|0
1590651300000|2020-05-28 07:35:00|6974.16|6974.16|6960.04|6960.04|6977.56|6977.56|6960.04|6960.04|0
1590651600000|2020-05-28 07:40:00|6958.55|6958.55|6957.9|6957.9|6959.09|6959.09|6947.16|6947.16|0
1590651900000|2020-05-28 07:45:00|6965.36|6965.36|6976.29|6976.29|6976.72|6976.72|6965.26|6965.26|0
1590652200000|2020-05-28 07:50:00|6977.14|6977.14|6975.65|6975.65|6981.61|6981.61|6972.67|6972.67|0
1590652500000|2020-05-28 07:55:00|6978.65|6978.65|6993.92|6993.92|6994.43|6994.43|6976.94|6976.94|0
1590652800000|2020-05-28 08:00:00|6991.92|6991.92|6999.79|6999.79|7004.2|7004.2|6991.23|6991.23|0
1590653100000|2020-05-28 08:05:00|6998.3|6998.3|6984.48|6984.48|6998.3|6998.3|6982.99|6982.99|0
1590653400000|2020-05-28 08:10:00|6985.97|6985.97|6996.42|6996.42|6996.42|6996.42|6985.97|6985.97|0
1590653700000|2020-05-28 08:15:00|6997.92|6997.92|7006.8|7006.8|7007.02|7007.02|6995.79|6995.79|0
1590654000000|2020-05-28 08:20:00|7007.8|7007.8|6998.15|6998.15|7007.8|7007.8|6996.39|6996.39|0
1590654300000|2020-05-28 08:25:00|6997.15|6997.15|7003.46|7003.46|7003.46|7003.46|6995.66|6995.66|0
1590654600000|2020-05-28 08:30:00|7004.95|7004.95|7015.62|7015.62|7021.58|7021.58|7004.95|7004.95|0
1590654900000|2020-05-28 08:35:00|7013.62|7013.62|7007.85|7007.85|7013.62|7013.62|7003.78|7003.78|0
1590655200000|2020-05-28 08:40:00|7007.43|7007.43|7015.09|7015.09|7018.56|7018.56|7007.43|7007.43|0
1590655500000|2020-05-28 08:45:00|7013.6|7013.6|7017.02|7017.02|7021.92|7021.92|7013.6|7013.6|0
1590655800000|2020-05-28 08:50:00|7018.02|7018.02|7022.47|7022.47|7024.72|7024.72|7018.02|7018.02|0
1590656100000|2020-05-28 08:55:00|7023.01|7023.01|7026.41|7026.41|7029.1|7029.1|7023.01|7023.01|0
1590656400000|2020-05-28 09:00:00|7024.41|7024.41|7024.33|7024.33|7025.82|7025.82|7020.56|7020.56|0
1590656700000|2020-05-28 09:05:00|7022.84|7022.84|7028.21|7028.21|7034.44|7034.44|7022.84|7022.84|0
1590657000000|2020-05-28 09:10:00|7027.95|7027.95|7028.03|7028.03|7028.56|7028.56|7021.47|7021.47|0
1590657300000|2020-05-28 09:15:00|7033.99|7033.99|7021.08|7021.08|7034.52|7034.52|7019.59|7019.59|0
1590657600000|2020-05-28 09:20:00|7022.58|7022.58|7029.34|7029.34|7030.83|7030.83|7022.58|7022.58|0
1590657900000|2020-05-28 09:25:00|7028.81|7028.81|7012.06|7012.06|7030.3|7030.3|7012.06|7012.06|0
1590658200000|2020-05-28 09:30:00|7013.56|7013.56|7009.86|7009.86|7018.03|7018.03|7008.37|7008.37|0
1590658500000|2020-05-28 09:35:00|7008.79|7008.79|7012.87|7012.87|7012.87|7012.87|6999.83|6999.83|0
1590658800000|2020-05-28 09:40:00|7011.38|7011.38|7011.98|7011.98|7014.89|7014.89|7011.38|7011.38|0
1590659100000|2020-05-28 09:45:00|7010.49|7010.49|7011.76|7011.76|7014.32|7014.32|7010.49|7010.49|0
1590659400000|2020-05-28 09:50:00|7010.27|7010.27|7015.05|7015.05|7015.05|7015.05|7007.29|7007.29|0
1590659700000|2020-05-28 09:55:00|7016.33|7016.33|7027.19|7027.19|7027.19|7027.19|7015.33|7015.33|0
1590660000000|2020-05-28 10:00:00|7028.68|7028.68|7047.77|7047.77|7049.64|7049.64|7028.68|7028.68|0
1590660300000|2020-05-28 10:05:00|7044.79|7044.79|7043.79|7043.79|7044.79|7044.79|7034.35|7034.35|0
1590660600000|2020-05-28 10:10:00|7042.72|7042.72|7052.09|7052.09|7052.09|7052.09|7042.72|7042.72|0
1590660900000|2020-05-28 10:15:00|7052.51|7052.51|7057.99|7057.99|7057.99|7057.99|7051.02|7051.02|0
1590661200000|2020-05-28 10:20:00|7056.5|7056.5|7055.17|7055.17|7057.24|7057.24|7053.68|7053.68|0
1590661500000|2020-05-28 10:25:00|7055.7|7055.7|7060.27|7060.27|7060.27|7060.27|7052.08|7052.08|0
1590661800000|2020-05-28 10:30:00|7061.76|7061.76|7056.01|7056.01|7062.29|7062.29|7055.01|7055.01|0
1590662100000|2020-05-28 10:35:00|7055.48|7055.48|7061.44|7061.44|7061.98|7061.98|7054.52|7054.52|0
1590662400000|2020-05-28 10:40:00|7059.95|7059.95|7047.78|7047.78|7060.22|7060.22|7047.78|7047.78|0
1590662700000|2020-05-28 10:45:00|7049.27|7049.27|7061.42|7061.42|7061.42|7061.42|7049.27|7049.27|0
1590663000000|2020-05-28 10:50:00|7059.93|7059.93|7060.7|7060.7|7060.7|7060.7|7058.7|7058.7|0
1590663300000|2020-05-28 10:55:00|7059.21|7059.21|7058.74|7058.74|7060.7|7060.7|7056.72|7056.72|0
1590663600000|2020-05-28 11:00:00|7060.44|7060.44|7061.48|7061.48|7069.47|7069.47|7060.44|7060.44|0
1590663900000|2020-05-28 11:05:00|7062.98|7062.98|7059.3|7059.3|7071.5|7071.5|7059.3|7059.3|0
1590664200000|2020-05-28 11:10:00|7062.29|7062.29|7066.52|7066.52|7069.5|7069.5|7061.78|7061.78|0
1590664500000|2020-05-28 11:15:00|7066.09|7066.09|7063.45|7063.45|7068.43|7068.43|7062.96|7062.96|0
1590664800000|2020-05-28 11:20:00|7060.47|7060.47|7066.86|7066.86|7068.35|7068.35|7060.47|7060.47|0
1590665100000|2020-05-28 11:25:00|7067.86|7067.86|7068.12|7068.12|7072.84|7072.84|7066.86|7066.86|0
1590665400000|2020-05-28 11:30:00|7068.92|7068.92|7068.67|7068.67|7068.92|7068.92|7061.91|7061.91|0
1590665700000|2020-05-28 11:35:00|7071.66|7071.66|7075.15|7075.15|7075.15|7075.15|7070.63|7070.63|0
1590666000000|2020-05-28 11:40:00|7076.64|7076.64|7078.34|7078.34|7079.83|7079.83|7075.15|7075.15|0
1590666300000|2020-05-28 11:45:00|7079.83|7079.83|7070.66|7070.66|7084.88|7084.88|7070.66|7070.66|0
1590666600000|2020-05-28 11:50:00|7070.24|7070.24|7071.35|7071.35|7073.38|7073.38|7070.24|7070.24|0
1590666900000|2020-05-28 11:55:00|7068.37|7068.37|7076.45|7076.45|7076.45|7076.45|7068.37|7068.37|0
1590667200000|2020-05-28 12:00:00|7077.94|7077.94|7077.22|7077.22|7081.35|7081.35|7075.3|7075.3|0
1590667500000|2020-05-28 12:05:00|7075.72|7075.72|7071.1|7071.1|7075.72|7075.72|7070.25|7070.25|0
1590667800000|2020-05-28 12:10:00|7070.83|7070.83|7066.64|7066.64|7070.83|7070.83|7060.67|7060.67|0
1590668100000|2020-05-28 12:15:00|7067.17|7067.17|7065.84|7065.84|7069.62|7069.62|7062.7|7062.7|0
1590668400000|2020-05-28 12:20:00|7066.69|7066.69|7061.21|7061.21|7067.11|7067.11|7061.21|7061.21|0
1590668700000|2020-05-28 12:25:00|7059.72|7059.72|7046.99|7046.99|7059.72|7059.72|7037.84|7037.84|0
1590669000000|2020-05-28 12:30:00|7048.48|7048.48|7062|7062|7062|7062|7048.48|7048.48|0
1590669300000|2020-05-28 12:35:00|7061.58|7061.58|7060.35|7060.35|7066.32|7066.32|7058.86|7058.86|0
1590669600000|2020-05-28 12:40:00|7061.69|7061.69|7062.84|7062.84|7064.67|7064.67|7057.59|7057.59|0
1590669900000|2020-05-28 12:45:00|7062.42|7062.42|7058.37|7058.37|7062.42|7062.42|7053.63|7053.63|0
1590670200000|2020-05-28 12:50:00|7056.88|7056.88|7061.51|7061.51|7063.43|7063.43|7055.92|7055.92|0
1590670500000|2020-05-28 12:55:00|7063|7063|7063.03|7063.03|7069.12|7069.12|7061.78|7061.78|0
1590670800000|2020-05-28 13:00:00|7063.3|7063.3|7070.91|7070.91|7080.39|7080.39|7063.3|7063.3|0
1590671100000|2020-05-28 13:05:00|7067.93|7067.93|7064.27|7064.27|7070.91|7070.91|7064.27|7064.27|0
1590671400000|2020-05-28 13:10:00|7067.25|7067.25|7067.89|7067.89|7068.74|7068.74|7064.91|7064.91|0
1590671700000|2020-05-28 13:15:00|7069.39|7069.39|7065.36|7065.36|7069.81|7069.81|7065.31|7065.31|0
1590672000000|2020-05-28 13:20:00|7062.38|7062.38|7053.16|7053.16|7062.38|7062.38|7053.16|7053.16|0
1590672300000|2020-05-28 13:25:00|7053.58|7053.58|7046.28|7046.28|7055.07|7055.07|7040.65|7040.65|0
1590672600000|2020-05-28 13:30:00|7043.3|7043.3|7036.74|7036.74|7052.18|7052.18|7033.49|7033.49|0
1590672900000|2020-05-28 13:35:00|7039.72|7039.72|7041.79|7041.79|7049.09|7049.09|7038.88|7038.88|0
1590673200000|2020-05-28 13:40:00|7043.28|7043.28|7032.63|7032.63|7043.31|7043.31|7027.62|7027.62|0
1590673500000|2020-05-28 13:45:00|7033.05|7033.05|7032.6|7032.6|7033.59|7033.59|7029.11|7029.11|0
1590673800000|2020-05-28 13:50:00|7034.09|7034.09|7040.2|7040.2|7041.69|7041.69|7034.09|7034.09|0
1590674100000|2020-05-28 13:55:00|7041.69|7041.69|7037.26|7037.26|7041.69|7041.69|7028.95|7028.95|0
1590674400000|2020-05-28 14:00:00|7036.41|7036.41|7041.51|7041.51|7047.98|7047.98|7035.92|7035.92|0
1590674700000|2020-05-28 14:05:00|7041.08|7041.08|7070.05|7070.05|7071.54|7071.54|7041.08|7041.08|0
1590675000000|2020-05-28 14:10:00|7068.55|7068.55|7077.58|7077.58|7084.05|7084.05|7068.55|7068.55|0
1590675300000|2020-05-28 14:15:00|7074.59|7074.59|7069.64|7069.64|7079.92|7079.92|7063.67|7063.67|0
1590675600000|2020-05-28 14:20:00|7070.64|7070.64|7081.58|7081.58|7083.92|7083.92|7070.64|7070.64|0
1590675900000|2020-05-28 14:25:00|7082.01|7082.01|7091.59|7091.59|7100.06|7100.06|7082.01|7082.01|0
1590676200000|2020-05-28 14:30:00|7092.59|7092.59|7093.1|7093.1|7107.21|7107.21|7092.59|7092.59|0
1590676500000|2020-05-28 14:35:00|7093.52|7093.52|7095.37|7095.37|7101.71|7101.71|7093.52|7093.52|0
1590676800000|2020-05-28 14:40:00|7099.84|7099.84|7106.74|7106.74|7111.21|7111.21|7098.35|7098.35|0
1590677100000|2020-05-28 14:45:00|7108.23|7108.23|7116.27|7116.27|7117.49|7117.49|7107.97|7107.97|0
1590677400000|2020-05-28 14:50:00|7115.85|7115.85|7096.91|7096.91|7116.69|7116.69|7096.91|7096.91|0
1590677700000|2020-05-28 14:55:00|7092.44|7092.44|7093.87|7093.87|7093.93|7093.93|7085.97|7085.97|0
1590678000000|2020-05-28 15:00:00|7089.39|7089.39|7092.79|7092.79|7094.28|7094.28|7085.76|7085.76|0
1590678300000|2020-05-28 15:05:00|7092.53|7092.53|7096.2|7096.2|7099.49|7099.49|7092.26|7092.26|0
1590678600000|2020-05-28 15:10:00|7096.62|7096.62|7098.38|7098.38|7098.38|7098.38|7090.23|7090.23|0
1590678900000|2020-05-28 15:15:00|7101.36|7101.36|7099.24|7099.24|7103.81|7103.81|7099.24|7099.24|0
1590679200000|2020-05-28 15:20:00|7097.75|7097.75|7101.07|7101.07|7101.6|7101.6|7094.26|7094.26|0
1590679500000|2020-05-28 15:25:00|7102.56|7102.56|7114.22|7114.22|7114.22|7114.22|7095.59|7095.59|0
1590736500000|2020-05-29 07:15:00|7051.59|7051.59|7037.77|7037.77|7056.2|7056.2|7036.79|7036.79|0
1590736800000|2020-05-29 07:20:00|7036.77|7036.77|7046.03|7046.03|7047.52|7047.52|7029.05|7029.05|0
1590737100000|2020-05-29 07:25:00|7047.03|7047.03|7009.91|7009.91|7047.03|7047.03|7008.34|7008.34|0
1590737400000|2020-05-29 07:30:00|7008.42|7008.42|7008.42|7008.42|7017.37|7017.37|7008.42|7008.42|0
1590737700000|2020-05-29 07:35:00|7006.93|7006.93|6999.07|6999.07|7006.93|7006.93|6992.33|6992.33|0
1590738000000|2020-05-29 07:40:00|6998.65|6998.65|6986.72|6986.72|6999.07|6999.07|6977.77|6977.77|0
1590738300000|2020-05-29 07:45:00|6983.74|6983.74|6971.79|6971.79|6985.22|6985.22|6970.3|6970.3|0
1590738600000|2020-05-29 07:50:00|6970.3|6970.3|6980.25|6980.25|6980.25|6980.25|6968.81|6968.81|0
1590738900000|2020-05-29 07:55:00|6977.27|6977.27|6975.78|6975.78|6977.27|6977.27|6972.29|6972.29|0
1590739200000|2020-05-29 08:00:00|6978.76|6978.76|6969.17|6969.17|6981.74|6981.74|6969.17|6969.17|0
1590739500000|2020-05-29 08:05:00|6970.17|6970.17|6974.4|6974.4|6977.87|6977.87|6966.59|6966.59|0
1590739800000|2020-05-29 08:10:00|6972.9|6972.9|6984.85|6984.85|6985.85|6985.85|6971.84|6971.84|0
1590740100000|2020-05-29 08:15:00|6983.85|6983.85|6979.16|6979.16|6989.82|6989.82|6977.89|6977.89|0
1590740400000|2020-05-29 08:20:00|6977.67|6977.67|6964.78|6964.78|6982.14|6982.14|6964.78|6964.78|0
1590740700000|2020-05-29 08:25:00|6966.27|6966.27|6969.95|6969.95|6969.95|6969.95|6965.27|6965.27|0
1590741000000|2020-05-29 08:30:00|6970.95|6970.95|6967.75|6967.75|6971.95|6971.95|6962.3|6962.3|0
1590741300000|2020-05-29 08:35:00|6969.24|6969.24|6964.44|6964.44|6970.52|6970.52|6964.44|6964.44|0
1590741600000|2020-05-29 08:40:00|6962.95|6962.95|6961.51|6961.51|6968.12|6968.12|6959.17|6959.17|0
1590741900000|2020-05-29 08:45:00|6963|6963|6959.22|6959.22|6963|6963|6953.25|6953.25|0
1590742200000|2020-05-29 08:50:00|6957.73|6957.73|6957.42|6957.42|6957.73|6957.73|6950.97|6950.97|0
1590742500000|2020-05-29 08:55:00|6952.95|6952.95|6953.93|6953.93|6958.41|6958.41|6950.95|6950.95|0
1590742800000|2020-05-29 09:00:00|6952.44|6952.44|6946.51|6946.51|6953.24|6953.24|6946.51|6946.51|0
1590743100000|2020-05-29 09:05:00|6944.51|6944.51|6944.36|6944.36|6945.85|6945.85|6937.55|6937.55|0
1590743400000|2020-05-29 09:10:00|6945.43|6945.43|6960.43|6960.43|6960.43|6960.43|6939.92|6939.92|0
1590743700000|2020-05-29 09:15:00|6961.92|6961.92|6966.66|6966.66|6968.89|6968.89|6961.92|6961.92|0
1590744000000|2020-05-29 09:20:00|6967.66|6967.66|6968.68|6968.68|6969.64|6969.64|6966.66|6966.66|0
1590744300000|2020-05-29 09:25:00|6967.19|6967.19|6962.41|6962.41|6970.37|6970.37|6962.41|6962.41|0
1590744600000|2020-05-29 09:30:00|6965.41|6965.41|6964.34|6964.34|6965.41|6965.41|6961.73|6961.73|0
1590744900000|2020-05-29 09:35:00|6965.83|6965.83|6954.8|6954.8|6965.83|6965.83|6952.46|6952.46|0
1590745200000|2020-05-29 09:40:00|6953.31|6953.31|6959.09|6959.09|6961.81|6961.81|6953.31|6953.31|0
1590745500000|2020-05-29 09:45:00|6958.09|6958.09|6957.46|6957.46|6962.99|6962.99|6952.99|6952.99|0
1590745800000|2020-05-29 09:50:00|6958.95|6958.95|6957.75|6957.75|6962.73|6962.73|6957.75|6957.75|0
1590746100000|2020-05-29 09:55:00|6958.17|6958.17|6951.41|6951.41|6958.44|6958.44|6949.92|6949.92|0
1590746400000|2020-05-29 10:00:00|6951.83|6951.83|6940.15|6940.15|6951.83|6951.83|6939.08|6939.08|0
1590746700000|2020-05-29 10:05:00|6941.64|6941.64|6939.05|6939.05|6943.53|6943.53|6932.85|6932.85|0
1590747000000|2020-05-29 10:10:00|6938.21|6938.21|6937.67|6937.67|6939.16|6939.16|6933.2|6933.2|0
1590747300000|2020-05-29 10:15:00|6937.94|6937.94|6939.92|6939.92|6939.92|6939.92|6932.47|6932.47|0
1590747600000|2020-05-29 10:20:00|6939.07|6939.07|6933.91|6933.91|6941.41|6941.41|6933.91|6933.91|0
1590747900000|2020-05-29 10:25:00|6933.38|6933.38|6933.87|6933.87|6933.87|6933.87|6931.38|6931.38|0
1590748200000|2020-05-29 10:30:00|6935.36|6935.36|6922.9|6922.9|6938.35|6938.35|6922.9|6922.9|0
1590748500000|2020-05-29 10:35:00|6921.41|6921.41|6921.44|6921.44|6923.4|6923.4|6914.17|6914.17|0
1590748800000|2020-05-29 10:40:00|6924.42|6924.42|6928.56|6928.56|6928.83|6928.83|6913.56|6913.56|0
1590749100000|2020-05-29 10:45:00|6925.58|6925.58|6917.81|6917.81|6927.07|6927.07|6917.81|6917.81|0
1590749400000|2020-05-29 10:50:00|6916.32|6916.32|6914.38|6914.38|6919.86|6919.86|6911.85|6911.85|0
1590749700000|2020-05-29 10:55:00|6913.58|6913.58|6923.91|6923.91|6929.23|6929.23|6913.58|6913.58|0
1590750000000|2020-05-29 11:00:00|6922.91|6922.91|6924.69|6924.69|6928.87|6928.87|6912.25|6912.25|0
1590750300000|2020-05-29 11:05:00|6920.21|6920.21|6914.41|6914.41|6920.21|6920.21|6914.41|6914.41|0
1590750600000|2020-05-29 11:10:00|6914.14|6914.14|6903.66|6903.66|6916.12|6916.12|6903.66|6903.66|0
1590750900000|2020-05-29 11:15:00|6902.66|6902.66|6925.2|6925.2|6928.18|6928.18|6902.23|6902.23|0
1590751200000|2020-05-29 11:20:00|6923.71|6923.71|6922|6922|6925.2|6925.2|6918.5|6918.5|0
1590751500000|2020-05-29 11:25:00|6920.51|6920.51|6914.39|6914.39|6920.51|6920.51|6913.55|6913.55|0
1590751800000|2020-05-29 11:30:00|6912.9|6912.9|6906.02|6906.02|6912.9|6912.9|6902.46|6902.46|0
1590752100000|2020-05-29 11:35:00|6907.02|6907.02|6916.93|6916.93|6917.09|6917.09|6907.02|6907.02|0
1590752400000|2020-05-29 11:40:00|6915.44|6915.44|6906.86|6906.86|6915.44|6915.44|6906.86|6906.86|0
1590752700000|2020-05-29 11:45:00|6908.36|6908.36|6910.63|6910.63|6912.12|6912.12|6905.37|6905.37|0
1590753000000|2020-05-29 11:50:00|6912.12|6912.12|6921.56|6921.56|6921.56|6921.56|6909.63|6909.63|0
1590753300000|2020-05-29 11:55:00|6923.05|6923.05|6926.72|6926.72|6934.98|6934.98|6921.56|6921.56|0
1590753600000|2020-05-29 12:00:00|6929.71|6929.71|6940.19|6940.19|6940.92|6940.92|6929.71|6929.71|0
1590753900000|2020-05-29 12:05:00|6939.92|6939.92|6939.43|6939.43|6941.41|6941.41|6936.45|6936.45|0
1590754200000|2020-05-29 12:10:00|6940.92|6940.92|6940.39|6940.39|6943.9|6943.9|6940.39|6940.39|0
1590754500000|2020-05-29 12:15:00|6938.9|6938.9|6937.51|6937.51|6942.15|6942.15|6935.49|6935.49|0
1590754800000|2020-05-29 12:20:00|6940.5|6940.5|6951.15|6951.15|6951.15|6951.15|6940.5|6940.5|0
1590755100000|2020-05-29 12:25:00|6951.42|6951.42|6963.51|6963.51|6964.58|6964.58|6951.42|6951.42|0
1590755400000|2020-05-29 12:30:00|6967.98|6967.98|6952.33|6952.33|6967.98|6967.98|6951.8|6951.8|0
1590755700000|2020-05-29 12:35:00|6952.06|6952.06|6956.71|6956.71|6961.45|6961.45|6952.06|6952.06|0
1590756000000|2020-05-29 12:40:00|6955.71|6955.71|6957.78|6957.78|6959.85|6959.85|6955.11|6955.11|0
1590756300000|2020-05-29 12:45:00|6956.29|6956.29|6952.49|6952.49|6956.29|6956.29|6946.52|6946.52|0
1590756600000|2020-05-29 12:50:00|6953.98|6953.98|6983.25|6983.25|6984.74|6984.74|6953.98|6953.98|0
1590756900000|2020-05-29 12:55:00|6983.51|6983.51|6978.53|6978.53|6983.51|6983.51|6975.02|6975.02|0
1590757200000|2020-05-29 13:00:00|6980.02|6980.02|6983.89|6983.89|6984.07|6984.07|6976.19|6976.19|0
1590757500000|2020-05-29 13:05:00|6982.4|6982.4|6986.76|6986.76|6988.25|6988.25|6982.4|6982.4|0
1590757800000|2020-05-29 13:10:00|6984.76|6984.76|6995.39|6995.39|6995.39|6995.39|6982.69|6982.69|0
1590758100000|2020-05-29 13:15:00|6995.66|6995.66|6990.52|6990.52|6998.38|6998.38|6982.22|6982.22|0
1590758400000|2020-05-29 13:20:00|6990.1|6990.1|6988.01|6988.01|6992.55|6992.55|6987.58|6987.58|0
1590758700000|2020-05-29 13:25:00|6986.51|6986.51|6991.26|6991.26|6993.97|6993.97|6986.51|6986.51|0
1590759000000|2020-05-29 13:30:00|6990.25|6990.25|6992.5|6992.5|6996.02|6996.02|6980.95|6980.95|0
1590759300000|2020-05-29 13:35:00|6992.77|6992.77|6979.15|6979.15|6998.02|6998.02|6976.97|6976.97|0
1590759600000|2020-05-29 13:40:00|6980|6980|6984.02|6984.02|6988.03|6988.03|6977.23|6977.23|0
1590759900000|2020-05-29 13:45:00|6983.76|6983.76|6977.37|6977.37|6983.76|6983.76|6973.32|6973.32|0
1590760200000|2020-05-29 13:50:00|6976.52|6976.52|6981.91|6981.91|6981.91|6981.91|6972.11|6972.11|0
1590760500000|2020-05-29 13:55:00|6982.71|6982.71|6980.55|6980.55|6988.14|6988.14|6980.26|6980.26|0
1590760800000|2020-05-29 14:00:00|6982.04|6982.04|6979.53|6979.53|6986.82|6986.82|6979.53|6979.53|0
1590761100000|2020-05-29 14:05:00|6981.02|6981.02|6970.38|6970.38|6982.28|6982.28|6967.75|6967.75|0
1590761400000|2020-05-29 14:10:00|6965.9|6965.9|6946.5|6946.5|6969.74|6969.74|6946.5|6946.5|0
1590761700000|2020-05-29 14:15:00|6946.08|6946.08|6935.69|6935.69|6946.71|6946.71|6935.69|6935.69|0
1590762000000|2020-05-29 14:20:00|6934.2|6934.2|6922|6922|6934.2|6934.2|6921.47|6921.47|0
1590762300000|2020-05-29 14:25:00|6924.99|6924.99|6917.2|6917.2|6924.99|6924.99|6916.93|6916.93|0
1590762600000|2020-05-29 14:30:00|6915.71|6915.71|6924.14|6924.14|6924.94|6924.94|6912.72|6912.72|0
1590762900000|2020-05-29 14:35:00|6923.88|6923.88|6925.37|6925.37|6925.37|6925.37|6917.17|6917.17|0
1590763200000|2020-05-29 14:40:00|6925.1|6925.1|6923.01|6923.01|6926.59|6926.59|6915.2|6915.2|0
1590763500000|2020-05-29 14:45:00|6921.52|6921.52|6918.23|6918.23|6925.19|6925.19|6916.74|6916.74|0
1590763800000|2020-05-29 14:50:00|6919.72|6919.72|6913.32|6913.32|6924.46|6924.46|6913.32|6913.32|0
1590764100000|2020-05-29 14:55:00|6912.52|6912.52|6915.64|6915.64|6916.07|6916.07|6904.78|6904.78|0
1590764400000|2020-05-29 15:00:00|6916.64|6916.64|6911.86|6911.86|6923.3|6923.3|6905.63|6905.63|0
1590764700000|2020-05-29 15:05:00|6913.35|6913.35|6899.36|6899.36|6913.35|6913.35|6896.37|6896.37|0
1590765000000|2020-05-29 15:10:00|6900.85|6900.85|6904.34|6904.34|6909.08|6909.08|6897.86|6897.86|0
1590765300000|2020-05-29 15:15:00|6907.33|6907.33|6912.52|6912.52|6918.48|6918.48|6904.77|6904.77|0
1590765600000|2020-05-29 15:20:00|6911.02|6911.02|6919.2|6919.2|6925.16|6925.16|6909.11|6909.11|0
1590765900000|2020-05-29 15:25:00|6920.69|6920.69|6904.14|6904.14|6920.69|6920.69|6898.17|6898.17|0
1590995700000|2020-06-01 07:15:00|6928.62|6928.62|6935.34|6935.34|6938.32|6938.32|6928.62|6928.62|0
1590996000000|2020-06-01 07:20:00|6936.67|6936.67|6945.93|6945.93|6945.93|6945.93|6935.18|6935.18|0
1590996300000|2020-06-01 07:25:00|6948.91|6948.91|6934.38|6934.38|6951.89|6951.89|6934.38|6934.38|0
1590996600000|2020-06-01 07:30:00|6933.38|6933.38|6939.36|6939.36|6939.36|6939.36|6925.92|6925.92|0
1590996900000|2020-06-01 07:35:00|6931.91|6931.91|6940.85|6940.85|6940.85|6940.85|6928.92|6928.92|0
1590997200000|2020-06-01 07:40:00|6942.85|6942.85|6954.8|6954.8|6954.8|6954.8|6942.85|6942.85|0
1590997500000|2020-06-01 07:45:00|6952.82|6952.82|6951.95|6951.95|6956.29|6956.29|6949.82|6949.82|0
1590997800000|2020-06-01 07:50:00|6944.5|6944.5|6932.46|6932.46|6945.99|6945.99|6930.97|6930.97|0
1590998100000|2020-06-01 07:55:00|6930.97|6930.97|6926.07|6926.07|6930.97|6930.97|6921.22|6921.22|0
1590998400000|2020-06-01 08:00:00|6929.05|6929.05|6935.01|6935.01|6936.51|6936.51|6929.05|6929.05|0
1590998700000|2020-06-01 08:05:00|6933.52|6933.52|6918.5|6918.5|6933.52|6933.52|6905.57|6905.57|0
1590999000000|2020-06-01 08:10:00|6914.02|6914.02|6906.94|6906.94|6918.01|6918.01|6904.44|6904.44|0
1590999300000|2020-06-01 08:15:00|6905.44|6905.44|6891.46|6891.46|6905.44|6905.44|6886.99|6886.99|0
1590999600000|2020-06-01 08:20:00|6892.95|6892.95|6894.63|6894.63|6898.92|6898.92|6886.97|6886.97|0
1590999900000|2020-06-01 08:25:00|6893.14|6893.14|6904.96|6904.96|6907.3|6907.3|6891.54|6891.54|0
1591000200000|2020-06-01 08:30:00|6905.45|6905.45|6904.31|6904.31|6911.48|6911.48|6904.03|6904.03|0
1591000500000|2020-06-01 08:35:00|6904.74|6904.74|6911.56|6911.56|6916.03|6916.03|6904.74|6904.74|0
1591000800000|2020-06-01 08:40:00|6910.06|6910.06|6905.86|6905.86|6910.49|6910.49|6905.32|6905.32|0
1591001100000|2020-06-01 08:45:00|6905.43|6905.43|6918.36|6918.36|6918.74|6918.74|6904.43|6904.43|0
1591001400000|2020-06-01 08:50:00|6920.05|6920.05|6928.79|6928.79|6928.79|6928.79|6918.78|6918.78|0
1591001700000|2020-06-01 08:55:00|6927.3|6927.3|6931.71|6931.71|6935.38|6935.38|6927.3|6927.3|0
1591002000000|2020-06-01 09:00:00|6932.77|6932.77|6929.84|6929.84|6932.77|6932.77|6925.85|6925.85|0
1591002300000|2020-06-01 09:05:00|6930.84|6930.84|6931.1|6931.1|6933.55|6933.55|6930.3|6930.3|0
1591002600000|2020-06-01 09:10:00|6928.12|6928.12|6927.63|6927.63|6928.12|6928.12|6921.31|6921.31|0
1591002900000|2020-06-01 09:15:00|6928.63|6928.63|6929.75|6929.75|6931.61|6931.61|6928.63|6928.63|0
1591003200000|2020-06-01 09:20:00|6930.75|6930.75|6936.36|6936.36|6936.85|6936.85|6930.75|6930.75|0
1591003500000|2020-06-01 09:25:00|6937.36|6937.36|6933.4|6933.4|6941.83|6941.83|6933.4|6933.4|0
1591003800000|2020-06-01 09:30:00|6936.38|6936.38|6938.36|6938.36|6938.36|6938.36|6932.4|6932.4|0
1591004100000|2020-06-01 09:35:00|6936.87|6936.87|6932.4|6932.4|6936.87|6936.87|6930.91|6930.91|0
1591004400000|2020-06-01 09:40:00|6930.91|6930.91|6933.13|6933.13|6934.2|6934.2|6930.91|6930.91|0
1591004700000|2020-06-01 09:45:00|6931.64|6931.64|6938.1|6938.1|6938.1|6938.1|6930.15|6930.15|0
1591005000000|2020-06-01 09:50:00|6938.9|6938.9|6927.4|6927.4|6938.9|6938.9|6927.4|6927.4|0
1591005300000|2020-06-01 09:55:00|6925.91|6925.91|6917.75|6917.75|6930.16|6930.16|6916.95|6916.95|0
1591005600000|2020-06-01 10:00:00|6917.22|6917.22|6918.82|6918.82|6918.82|6918.82|6913.81|6913.81|0
1591005900000|2020-06-01 10:05:00|6919.67|6919.67|6927.43|6927.43|6927.43|6927.43|6919.67|6919.67|0
1591006200000|2020-06-01 10:10:00|6927.86|6927.86|6939.3|6939.3|6939.3|6939.3|6927.86|6927.86|0
1591006500000|2020-06-01 10:15:00|6940.63|6940.63|6949.58|6949.58|6952.56|6952.56|6940.63|6940.63|0
1591006800000|2020-06-01 10:20:00|6950.58|6950.58|6946.59|6946.59|6950.58|6950.58|6946.59|6946.59|0
1591007100000|2020-06-01 10:25:00|6945.59|6945.59|6949.33|6949.33|6950.83|6950.83|6944.59|6944.59|0
1591007400000|2020-06-01 10:30:00|6952.32|6952.32|6943.71|6943.71|6953.17|6953.17|6941.71|6941.71|0
1591007700000|2020-06-01 10:35:00|6943.98|6943.98|6942.48|6942.48|6946.96|6946.96|6942.48|6942.48|0
1591008000000|2020-06-01 10:40:00|6941.48|6941.48|6951.7|6951.7|6956.4|6956.4|6941.48|6941.48|0
1591008300000|2020-06-01 10:45:00|6954.68|6954.68|6948.14|6948.14|6954.68|6954.68|6947.65|6947.65|0
1591008600000|2020-06-01 10:50:00|6948.67|6948.67|6950.52|6950.52|6950.79|6950.79|6948.67|6948.67|0
1591008900000|2020-06-01 10:55:00|6953.51|6953.51|6960.25|6960.25|6960.25|6960.25|6953.51|6953.51|0
1591009200000|2020-06-01 11:00:00|6959.45|6959.45|6963.99|6963.99|6963.99|6963.99|6951.48|6951.48|0
1591009500000|2020-06-01 11:05:00|6963.19|6963.19|6969.31|6969.31|6972.13|6972.13|6960.2|6960.2|0
1591009800000|2020-06-01 11:10:00|6967.82|6967.82|6969.84|6969.84|6972.83|6972.83|6967.82|6967.82|0
1591010100000|2020-06-01 11:15:00|6968.35|6968.35|6969.84|6969.84|6972.83|6972.83|6964.37|6964.37|0
1591010400000|2020-06-01 11:20:00|6969.58|6969.58|6967.13|6967.13|6969.58|6969.58|6965.1|6965.1|0
1591010700000|2020-06-01 11:25:00|6968.62|6968.62|6968.4|6968.4|6968.62|6968.62|6967.13|6967.13|0
1591011000000|2020-06-01 11:30:00|6969.89|6969.89|6979.4|6979.4|6979.4|6979.4|6966.91|6966.91|0
1591011300000|2020-06-01 11:35:00|6979.94|6979.94|6976.41|6976.41|6979.94|6979.94|6975.41|6975.41|0
1591011600000|2020-06-01 11:40:00|6977.9|6977.9|6969.52|6969.52|6977.9|6977.9|6968.56|6968.56|0
1591011900000|2020-06-01 11:45:00|6968.02|6968.02|6966.53|6966.53|6968.02|6968.02|6966.53|6966.53|0
1591012200000|2020-06-01 11:50:00|6968.02|6968.02|6964.19|6964.19|6968.02|6968.02|6964.19|6964.19|0
1591012500000|2020-06-01 11:55:00|6965.04|6965.04|6957.18|6957.18|6965.47|6965.47|6956.66|6956.66|0
1591012800000|2020-06-01 12:00:00|6958.67|6958.67|6946.47|6946.47|6958.67|6958.67|6946.47|6946.47|0
1591013100000|2020-06-01 12:05:00|6949.46|6949.46|6946.19|6946.19|6950.95|6950.95|6946.19|6946.19|0
1591013400000|2020-06-01 12:10:00|6950.66|6950.66|6945.66|6945.66|6952.31|6952.31|6945.66|6945.66|0
1591013700000|2020-06-01 12:15:00|6944.17|6944.17|6939.72|6939.72|6944.17|6944.17|6936.2|6936.2|0
1591014000000|2020-06-01 12:20:00|6936.73|6936.73|6937.27|6937.27|6937.27|6937.27|6935.24|6935.24|0
1591014300000|2020-06-01 12:25:00|6934.28|6934.28|6929.34|6929.34|6936.04|6936.04|6927.85|6927.85|0
1591014600000|2020-06-01 12:30:00|6930.83|6930.83|6926.09|6926.09|6932.91|6932.91|6926.09|6926.09|0
1591014900000|2020-06-01 12:35:00|6927.09|6927.09|6935.35|6935.35|6935.77|6935.77|6927.09|6927.09|0
1591015200000|2020-06-01 12:40:00|6932.37|6932.37|6929.52|6929.52|6934.93|6934.93|6929.52|6929.52|0
1591015500000|2020-06-01 12:45:00|6928.03|6928.03|6928.52|6928.52|6928.52|6928.52|6925.54|6925.54|0
1591015800000|2020-06-01 12:50:00|6925.54|6925.54|6917.75|6917.75|6925.54|6925.54|6916.06|6916.06|0
1591016100000|2020-06-01 12:55:00|6919.24|6919.24|6916.41|6916.41|6920.09|6920.09|6915.61|6915.61|0
1591016400000|2020-06-01 13:00:00|6914.92|6914.92|6923.3|6923.3|6923.3|6923.3|6912.43|6912.43|0
1591016700000|2020-06-01 13:05:00|6921.96|6921.96|6922.96|6922.96|6922.96|6922.96|6919.98|6919.98|0
1591017000000|2020-06-01 13:10:00|6923.96|6923.96|6929.96|6929.96|6931.44|6931.44|6923.96|6923.96|0
1591017300000|2020-06-01 13:15:00|6928.47|6928.47|6931.3|6931.3|6934.17|6934.17|6926.56|6926.56|0
1591017600000|2020-06-01 13:20:00|6932.8|6932.8|6932.8|6932.8|6932.8|6932.8|6931.8|6931.8|0
1591017900000|2020-06-01 13:25:00|6932.53|6932.53|6934.44|6934.44|6935.94|6935.94|6932.53|6932.53|0
1591018200000|2020-06-01 13:30:00|6929.97|6929.97|6930.6|6930.6|6930.6|6930.6|6920.02|6920.02|0
1591018500000|2020-06-01 13:35:00|6929.1|6929.1|6922.9|6922.9|6931.66|6931.66|6921.9|6921.9|0
1591018800000|2020-06-01 13:40:00|6924.39|6924.39|6941.27|6941.27|6941.27|6941.27|6924.39|6924.39|0
1591019100000|2020-06-01 13:45:00|6941.69|6941.69|6946.05|6946.05|6946.05|6946.05|6940.73|6940.73|0
1591019400000|2020-06-01 13:50:00|6953.51|6953.51|6943.98|6943.98|6954.47|6954.47|6943.98|6943.98|0
1591019700000|2020-06-01 13:55:00|6943.45|6943.45|6943.56|6943.56|6944.78|6944.78|6941.8|6941.8|0
1591020000000|2020-06-01 14:00:00|6945.56|6945.56|6935.95|6935.95|6946.54|6946.54|6935.95|6935.95|0
1591020300000|2020-06-01 14:05:00|6940.42|6940.42|6939|6939|6943.52|6943.52|6939|6939|0
1591020600000|2020-06-01 14:10:00|6940.49|6940.49|6951.86|6951.86|6958.25|6958.25|6940.49|6940.49|0
1591020900000|2020-06-01 14:15:00|6950.37|6950.37|6953.86|6953.86|6954.85|6954.85|6950.37|6950.37|0
1591021200000|2020-06-01 14:20:00|6955.36|6955.36|6955.33|6955.33|6957.38|6957.38|6954.4|6954.4|0
1591021500000|2020-06-01 14:25:00|6956.82|6956.82|6949.41|6949.41|6958.31|6958.31|6941.96|6941.96|0
1591021800000|2020-06-01 14:30:00|6952.4|6952.4|6952.25|6952.25|6952.4|6952.4|6947.35|6947.35|0
1591022100000|2020-06-01 14:35:00|6952.51|6952.51|6951.93|6951.93|6952.51|6952.51|6946.72|6946.72|0
1591022400000|2020-06-01 14:40:00|6950.44|6950.44|6952.96|6952.96|6954.71|6954.71|6950.44|6950.44|0
1591022700000|2020-06-01 14:45:00|6952.69|6952.69|6945.92|6945.92|6952.69|6952.69|6945.66|6945.66|0
1591023000000|2020-06-01 14:50:00|6947.42|6947.42|6947.68|6947.68|6949.17|6949.17|6941.45|6941.45|0
1591023300000|2020-06-01 14:55:00|6949.17|6949.17|6949.17|6949.17|6952.16|6952.16|6946.19|6946.19|0
1591023600000|2020-06-01 15:00:00|6950.17|6950.17|6941.29|6941.29|6950.17|6950.17|6939.8|6939.8|0
1591023900000|2020-06-01 15:05:00|6941.72|6941.72|6938.31|6938.31|6944.28|6944.28|6938.31|6938.31|0
1591024200000|2020-06-01 15:10:00|6936.82|6936.82|6949.41|6949.41|6949.41|6949.41|6936.29|6936.29|0
1591024500000|2020-06-01 15:15:00|6947.92|6947.92|6961.25|6961.25|6965.15|6965.15|6947.92|6947.92|0
1591024800000|2020-06-01 15:20:00|6962.74|6962.74|6962.7|6962.7|6964.72|6964.72|6956|6956|0
1591025100000|2020-06-01 15:25:00|6961.2|6961.2|6977.27|6977.27|6977.27|6977.27|6955.24|6955.24|0
1591082100000|2020-06-02 07:15:00|6990.35|6990.35|6976.78|6976.78|6991.68|6991.68|6976.78|6976.78|0
1591082400000|2020-06-02 07:20:00|6975.29|6975.29|6961.12|6961.12|6975.29|6975.29|6961.12|6961.12|0
1591082700000|2020-06-02 07:25:00|6960.58|6960.58|6971.7|6971.7|6974.68|6974.68|6954.57|6954.57|0
1591083000000|2020-06-02 07:30:00|6972.55|6972.55|6980.74|6980.74|6988.84|6988.84|6971.38|6971.38|0
1591083300000|2020-06-02 07:35:00|6985.21|6985.21|6983.5|6983.5|6995.43|6995.43|6983.08|6983.08|0
1591083600000|2020-06-02 07:40:00|6985|6985|7003.49|7003.49|7003.49|7003.49|6978.03|6978.03|0
1591083900000|2020-06-02 07:45:00|7004.98|7004.98|6990.04|6990.04|7004.98|7004.98|6987.64|6987.64|0
1591084200000|2020-06-02 07:50:00|6989.04|6989.04|6978.54|6978.54|6989.04|6989.04|6976.84|6976.84|0
1591084500000|2020-06-02 07:55:00|6979.87|6979.87|6994.22|6994.22|6994.22|6994.22|6979.87|6979.87|0
1591084800000|2020-06-02 08:00:00|6991.82|6991.82|6986.14|6986.14|6992.24|6992.24|6982.78|6982.78|0
1591085100000|2020-06-02 08:05:00|6985.14|6985.14|6975.61|6975.61|6986.63|6986.63|6966.47|6966.47|0
1591085400000|2020-06-02 08:10:00|6977.1|6977.1|6980.51|6980.51|6980.51|6980.51|6975.26|6975.26|0
1591085700000|2020-06-02 08:15:00|6981.51|6981.51|6975.22|6975.22|6981.51|6981.51|6974.73|6974.73|0
1591086000000|2020-06-02 08:20:00|6975.75|6975.75|6972.82|6972.82|6975.75|6975.75|6970.8|6970.8|0
1591086300000|2020-06-02 08:25:00|6978.79|6978.79|6973.78|6973.78|6980.28|6980.28|6973.78|6973.78|0
1591086600000|2020-06-02 08:30:00|6972.98|6972.98|6974.1|6974.1|6975.96|6975.96|6970.95|6970.95|0
1591086900000|2020-06-02 08:35:00|6975.59|6975.59|6965.63|6965.63|6975.59|6975.59|6961.15|6961.15|0
1591087200000|2020-06-02 08:40:00|6966.63|6966.63|6968.85|6968.85|6968.85|6968.85|6963.9|6963.9|0
1591087500000|2020-06-02 08:45:00|6967.36|6967.36|6953.57|6953.57|6973.37|6973.37|6952.77|6952.77|0
1591087800000|2020-06-02 08:50:00|6952.08|6952.08|6956.17|6956.17|6957.66|6957.66|6945.16|6945.16|0
1591088100000|2020-06-02 08:55:00|6954.57|6954.57|6947.28|6947.28|6954.57|6954.57|6943.92|6943.92|0
1591088400000|2020-06-02 09:00:00|6948.28|6948.28|6944.19|6944.19|6948.28|6948.28|6937.69|6937.69|0
1591088700000|2020-06-02 09:05:00|6943.77|6943.77|6951.14|6951.14|6951.14|6951.14|6943.77|6943.77|0
1591089000000|2020-06-02 09:10:00|6951.4|6951.4|6948.43|6948.43|6954.81|6954.81|6945.56|6945.56|0
1591089300000|2020-06-02 09:15:00|6949.92|6949.92|6942.31|6942.31|6949.92|6949.92|6942.31|6942.31|0
1591089600000|2020-06-02 09:20:00|6941.03|6941.03|6948.53|6948.53|6950.02|6950.02|6939.28|6939.28|0
1591089900000|2020-06-02 09:25:00|6948.27|6948.27|6946.67|6946.67|6951.67|6951.67|6945.18|6945.18|0
1591090200000|2020-06-02 09:30:00|6947.2|6947.2|6972.4|6972.4|6972.93|6972.93|6947.2|6947.2|0
1591090500000|2020-06-02 09:35:00|6971.4|6971.4|6973.18|6973.18|6978.23|6978.23|6971.4|6971.4|0
1591090800000|2020-06-02 09:40:00|6973.71|6973.71|6980.01|6980.01|6981.5|6981.5|6973.25|6973.25|0
1591091100000|2020-06-02 09:45:00|6980.28|6980.28|6969.22|6969.22|6980.28|6980.28|6964.74|6964.74|0
1591091400000|2020-06-02 09:50:00|6969.48|6969.48|6969.62|6969.62|6972.4|6972.4|6968.95|6968.95|0
1591091700000|2020-06-02 09:55:00|6970.16|6970.16|6973.41|6973.41|6973.87|6973.87|6968.89|6968.89|0
1591092000000|2020-06-02 10:00:00|6976.39|6976.39|6977.19|6977.19|6978.52|6978.52|6973.67|6973.67|0
1591092300000|2020-06-02 10:05:00|6976.92|6976.92|6977.19|6977.19|6978.95|6978.95|6975.43|6975.43|0
1591092600000|2020-06-02 10:10:00|6976.65|6976.65|6989.41|6989.41|6989.41|6989.41|6971.11|6971.11|0
1591092900000|2020-06-02 10:15:00|6986.43|6986.43|6993.52|6993.52|6993.52|6993.52|6980.46|6980.46|0
1591093200000|2020-06-02 10:20:00|6993.78|6993.78|6999.86|6999.86|7004.33|7004.33|6993.78|6993.78|0
1591093500000|2020-06-02 10:25:00|6998.86|6998.86|7018.87|7018.87|7018.87|7018.87|6998.86|6998.86|0
1591093800000|2020-06-02 10:30:00|7020.2|7020.2|7027.02|7027.02|7031.49|7031.49|7019.51|7019.51|0
1591094100000|2020-06-02 10:35:00|7026.49|7026.49|7011.46|7011.46|7026.49|7026.49|7007.73|7007.73|0
1591094400000|2020-06-02 10:40:00|7011.19|7011.19|7010.18|7010.18|7016.73|7016.73|7008.84|7008.84|0
1591094700000|2020-06-02 10:45:00|7011.67|7011.67|7018.47|7018.47|7018.47|7018.47|7011.13|7011.13|0
1591095000000|2020-06-02 10:50:00|7016.98|7016.98|7016.57|7016.57|7018.06|7018.06|7013.92|7013.92|0
1591095300000|2020-06-02 10:55:00|7016.14|7016.14|7014.43|7014.43|7019.66|7019.66|7013.94|7013.94|0
1591095600000|2020-06-02 11:00:00|7015.5|7015.5|7028.5|7028.5|7029.99|7029.99|7010.52|7010.52|0
1591095900000|2020-06-02 11:05:00|7027.16|7027.16|7032.19|7032.19|7033.68|7033.68|7027.16|7027.16|0
1591096200000|2020-06-02 11:10:00|7035.17|7035.17|7035.54|7035.54|7035.54|7035.54|7027.71|7027.71|0
1591096500000|2020-06-02 11:15:00|7032.56|7032.56|7023.89|7023.89|7035.54|7035.54|7022.89|7022.89|0
1591096800000|2020-06-02 11:20:00|7025.38|7025.38|7028.38|7028.38|7028.38|7028.38|7018.9|7018.9|0
1591097100000|2020-06-02 11:25:00|7029.23|7029.23|7031.57|7031.57|7033.06|7033.06|7028.81|7028.81|0
1591097400000|2020-06-02 11:30:00|7031.14|7031.14|7034.81|7034.81|7034.81|7034.81|7030.87|7030.87|0
1591097700000|2020-06-02 11:35:00|7035.61|7035.61|7026.67|7026.67|7036.88|7036.88|7026.67|7026.67|0
1591098000000|2020-06-02 11:40:00|7027.2|7027.2|7021.46|7021.46|7027.2|7027.2|7017.74|7017.74|0
1591098300000|2020-06-02 11:45:00|7024.44|7024.44|7020.38|7020.38|7025.93|7025.93|7020.38|7020.38|0
1591098600000|2020-06-02 11:50:00|7021.18|7021.18|7017.21|7017.21|7023.98|7023.98|7017.21|7017.21|0
1591098900000|2020-06-02 11:55:00|7015.72|7015.72|7023.26|7023.26|7023.26|7023.26|7015.72|7015.72|0
1591099200000|2020-06-02 12:00:00|7021.26|7021.26|7017.69|7017.69|7026.04|7026.04|7015.69|7015.69|0
1591099500000|2020-06-02 12:05:00|7016.2|7016.2|7008.43|7008.43|7019.2|7019.2|7008.43|7008.43|0
1591099800000|2020-06-02 12:10:00|7009.43|7009.43|6998.15|6998.15|7009.43|7009.43|6997.35|6997.35|0
1591100100000|2020-06-02 12:15:00|6999.64|6999.64|7011.17|7011.17|7013.66|7013.66|6999.64|6999.64|0
1591100400000|2020-06-02 12:20:00|7012.66|7012.66|7016.33|7016.33|7016.33|7016.33|7011.44|7011.44|0
1591100700000|2020-06-02 12:25:00|7017.83|7017.83|7006.88|7006.88|7020.08|7020.08|7006.88|7006.88|0
1591101000000|2020-06-02 12:30:00|7005.88|7005.88|7012.22|7012.22|7013.22|7013.22|7004.39|7004.39|0
1591101300000|2020-06-02 12:35:00|7010.73|7010.73|7006.73|7006.73|7012.22|7012.22|7006.19|7006.19|0
1591101600000|2020-06-02 12:40:00|7006.99|7006.99|6990.61|6990.61|7006.99|7006.99|6990.61|6990.61|0
1591101900000|2020-06-02 12:45:00|6989.12|6989.12|6988.1|6988.1|6990.61|6990.61|6986.03|6986.03|0
1591102200000|2020-06-02 12:50:00|6989.59|6989.59|6988.16|6988.16|6990.92|6990.92|6985.18|6985.18|0
1591102500000|2020-06-02 12:55:00|6989.65|6989.65|6984.86|6984.86|6990.57|6990.57|6983.36|6983.36|0
1591102800000|2020-06-02 13:00:00|6984.59|6984.59|6992.04|6992.04|6992.54|6992.54|6983.59|6983.59|0
1591103100000|2020-06-02 13:05:00|6992.31|6992.31|6993.53|6993.53|6994.79|6994.79|6989.05|6989.05|0
1591103400000|2020-06-02 13:10:00|6992.04|6992.04|6991.57|6991.57|6993.03|6993.03|6990.05|6990.05|0
1591103700000|2020-06-02 13:15:00|6992.11|6992.11|6998.05|6998.05|6998.55|6998.55|6992.03|6992.03|0
1591104000000|2020-06-02 13:20:00|6998.58|6998.58|7004.35|7004.35|7012.07|7012.07|6998.58|6998.58|0
1591104300000|2020-06-02 13:25:00|7003.5|7003.5|7005.48|7005.48|7005.48|7005.48|7002.5|7002.5|0
1591104600000|2020-06-02 13:30:00|7003.99|7003.99|7000.52|7000.52|7003.99|7003.99|6993.6|6993.6|0
1591104900000|2020-06-02 13:35:00|6999.03|6999.03|6988.34|6988.34|6999.03|6999.03|6976.97|6976.97|0
1591105200000|2020-06-02 13:40:00|6986.85|6986.85|6980.24|6980.24|6991.7|6991.7|6980.24|6980.24|0
1591105500000|2020-06-02 13:45:00|6978.75|6978.75|6982.77|6982.77|6983|6983|6976.54|6976.54|0
1591105800000|2020-06-02 13:50:00|6985.76|6985.76|6983.12|6983.12|6988.64|6988.64|6982.27|6982.27|0
1591106100000|2020-06-02 13:55:00|6983.39|6983.39|6982.76|6982.76|6985.85|6985.85|6974.09|6974.09|0
1591106400000|2020-06-02 14:00:00|6981.27|6981.27|6993.9|6993.9|6995.82|6995.82|6981.27|6981.27|0
1591106700000|2020-06-02 14:05:00|6994.17|6994.17|6989.3|6989.3|6997.95|6997.95|6985.24|6985.24|0
1591107000000|2020-06-02 14:10:00|6987.81|6987.81|6980.98|6980.98|6987.81|6987.81|6980.98|6980.98|0
1591107300000|2020-06-02 14:15:00|6980.48|6980.48|6984.9|6984.9|6986.4|6986.4|6980.48|6980.48|0
1591107600000|2020-06-02 14:20:00|6985.7|6985.7|6980.12|6980.12|6986.16|6986.16|6978.63|6978.63|0
1591107900000|2020-06-02 14:25:00|6980.66|6980.66|6984.91|6984.91|6987.89|6987.89|6977.37|6977.37|0
1591108200000|2020-06-02 14:30:00|6986.4|6986.4|6973.98|6973.98|6986.86|6986.86|6972.48|6972.48|0
1591108500000|2020-06-02 14:35:00|6975.48|6975.48|6980.57|6980.57|6985.31|6985.31|6975.48|6975.48|0
1591108800000|2020-06-02 14:40:00|6979.57|6979.57|6973.9|6973.9|6981.09|6981.09|6973.34|6973.34|0
1591109100000|2020-06-02 14:45:00|6975.39|6975.39|6962.28|6962.28|6976.12|6976.12|6954.85|6954.85|0
1591109400000|2020-06-02 14:50:00|6962.01|6962.01|6972.91|6972.91|6972.91|6972.91|6962.01|6962.01|0
1591109700000|2020-06-02 14:55:00|6973.44|6973.44|6979.71|6979.71|6980.21|6980.21|6973.44|6973.44|0
1591110000000|2020-06-02 15:00:00|6978.22|6978.22|6965.44|6965.44|6978.22|6978.22|6955.57|6955.57|0
1591110300000|2020-06-02 15:05:00|6965.94|6965.94|6960.34|6960.34|6969.9|6969.9|6958.85|6958.85|0
1591110600000|2020-06-02 15:10:00|6960.87|6960.87|6954.53|6954.53|6963.85|6963.85|6952.08|6952.08|0
1591110900000|2020-06-02 15:15:00|6956.02|6956.02|6964|6964|6965.8|6965.8|6954.53|6954.53|0
1591111200000|2020-06-02 15:20:00|6962.51|6962.51|6965.6|6965.6|6966.53|6966.53|6958.15|6958.15|0
1591111500000|2020-06-02 15:25:00|6967.09|6967.09|6961.55|6961.55|6972.26|6972.26|6961.55|6961.55|0
1591168500000|2020-06-03 07:15:00|7025.04|7025.04|7017.96|7017.96|7026.53|7026.53|7017.96|7017.96|0
1591168800000|2020-06-03 07:20:00|7016.46|7016.46|7026.62|7026.62|7031.99|7031.99|7014.97|7014.97|0
1591169100000|2020-06-03 07:25:00|7022.15|7022.15|7030.8|7030.8|7037.05|7037.05|7021.66|7021.66|0
1591169400000|2020-06-03 07:30:00|7032.29|7032.29|7019.2|7019.2|7032.29|7032.29|7018.19|7018.19|0
1591169700000|2020-06-03 07:35:00|7021.32|7021.32|7030.17|7030.17|7031.17|7031.17|7016.82|7016.82|0
1591170000000|2020-06-03 07:40:00|7029.17|7029.17|7024.09|7024.09|7036.4|7036.4|7024.09|7024.09|0
1591170300000|2020-06-03 07:45:00|7026.09|7026.09|7039.76|7039.76|7045.72|7045.72|7026.09|7026.09|0
1591170600000|2020-06-03 07:50:00|7042.26|7042.26|7042.87|7042.87|7042.87|7042.87|7032.22|7032.22|0
1591170900000|2020-06-03 07:55:00|7043.13|7043.13|7036.02|7036.02|7043.13|7043.13|7031.8|7031.8|0
1591171200000|2020-06-03 08:00:00|7034.53|7034.53|7027.68|7027.68|7044.73|7044.73|7025.13|7025.13|0
1591171500000|2020-06-03 08:05:00|7028.75|7028.75|7020.23|7020.23|7028.75|7028.75|7017.98|7017.98|0
1591171800000|2020-06-03 08:10:00|7018.74|7018.74|7007.48|7007.48|7020.23|7020.23|7005.99|7005.99|0
1591172100000|2020-06-03 08:15:00|7005.99|7005.99|7004.76|7004.76|7007.48|7007.48|7002.05|7002.05|0
1591172400000|2020-06-03 08:20:00|7003.27|7003.27|6991.3|6991.3|7004.5|7004.5|6984.83|6984.83|0
1591172700000|2020-06-03 08:25:00|6991.04|6991.04|7007.21|7007.21|7007.21|7007.21|6990.18|6990.18|0
1591173000000|2020-06-03 08:30:00|7006.41|7006.41|7009.87|7009.87|7013.34|7013.34|7005.88|7005.88|0
1591173300000|2020-06-03 08:35:00|7010.37|7010.37|7014.13|7014.13|7015.19|7015.19|7009.23|7009.23|0
1591173600000|2020-06-03 08:40:00|7015.62|7015.62|7017.85|7017.85|7017.85|7017.85|7012.78|7012.78|0
1591173900000|2020-06-03 08:45:00|7018.35|7018.35|7024.85|7024.85|7024.85|7024.85|7018.35|7018.35|0
1591174200000|2020-06-03 08:50:00|7026.85|7026.85|7031.66|7031.66|7031.93|7031.93|7024.85|7024.85|0
1591174500000|2020-06-03 08:55:00|7030.17|7030.17|7035.67|7035.67|7040.14|7040.14|7030.17|7030.17|0
1591174800000|2020-06-03 09:00:00|7037.16|7037.16|7024.49|7024.49|7042.77|7042.77|7024.49|7024.49|0
1591175100000|2020-06-03 09:05:00|7025.49|7025.49|7026.67|7026.67|7029.47|7029.47|7021.93|7021.93|0
1591175400000|2020-06-03 09:10:00|7029.65|7029.65|7038.15|7038.15|7041.31|7041.31|7028.85|7028.85|0
1591175700000|2020-06-03 09:15:00|7038.42|7038.42|7045.82|7045.82|7045.82|7045.82|7038.42|7038.42|0
1591176000000|2020-06-03 09:20:00|7042.83|7042.83|7064.99|7064.99|7064.99|7064.99|7042.83|7042.83|0
1591176300000|2020-06-03 09:25:00|7064.46|7064.46|7071.68|7071.68|7073.17|7073.17|7063.5|7063.5|0
1591176600000|2020-06-03 09:30:00|7070.18|7070.18|7068.27|7068.27|7073.17|7073.17|7066.2|7066.2|0
1591176900000|2020-06-03 09:35:00|7069.27|7069.27|7084.81|7084.81|7084.81|7084.81|7069.27|7069.27|0
1591177200000|2020-06-03 09:40:00|7085.81|7085.81|7099.34|7099.34|7099.34|7099.34|7084.81|7084.81|0
1591177500000|2020-06-03 09:45:00|7097.85|7097.85|7093.09|7093.09|7101.52|7101.52|7091.59|7091.59|0
1591177800000|2020-06-03 09:50:00|7094.58|7094.58|7094.58|7094.58|7098.29|7098.29|7094.04|7094.04|0
1591178100000|2020-06-03 09:55:00|7093.09|7093.09|7104.42|7104.42|7104.42|7104.42|7093.09|7093.09|0
1591178400000|2020-06-03 10:00:00|7103.42|7103.42|7105.04|7105.04|7105.42|7105.42|7101.94|7101.94|0
1591178700000|2020-06-03 10:05:00|7103.55|7103.55|7101.48|7101.48|7108.02|7108.02|7101.48|7101.48|0
1591179000000|2020-06-03 10:10:00|7100.94|7100.94|7100.37|7100.37|7102.32|7102.32|7097|7097|0
1591179300000|2020-06-03 10:15:00|7098.87|7098.87|7094.67|7094.67|7099.14|7099.14|7091.87|7091.87|0
1591179600000|2020-06-03 10:20:00|7093.18|7093.18|7099.41|7099.41|7100.41|7100.41|7091.69|7091.69|0
1591179900000|2020-06-03 10:25:00|7097.92|7097.92|7100.21|7100.21|7102.39|7102.39|7097.38|7097.38|0
1591180200000|2020-06-03 10:30:00|7097.23|7097.23|7094.73|7094.73|7098.78|7098.78|7094.73|7094.73|0
1591180500000|2020-06-03 10:35:00|7094.47|7094.47|7094.84|7094.84|7094.84|7094.84|7086.43|7086.43|0
1591180800000|2020-06-03 10:40:00|7093.35|7093.35|7097.41|7097.41|7099.48|7099.48|7093.35|7093.35|0
1591181100000|2020-06-03 10:45:00|7094.43|7094.43|7095.14|7095.14|7095.83|7095.83|7090.84|7090.84|0
1591181400000|2020-06-03 10:50:00|7094.07|7094.07|7081.61|7081.61|7094.34|7094.34|7078.62|7078.62|0
1591181700000|2020-06-03 10:55:00|7081.18|7081.18|7078.05|7078.05|7082.14|7082.14|7078.05|7078.05|0
1591182000000|2020-06-03 11:00:00|7076.56|7076.56|7073.13|7073.13|7079.54|7079.54|7063.47|7063.47|0
1591182300000|2020-06-03 11:05:00|7076.11|7076.11|7076.64|7076.64|7078.13|7078.13|7076.11|7076.11|0
1591182600000|2020-06-03 11:10:00|7076.91|7076.91|7085.9|7085.9|7085.9|7085.9|7076.44|7076.44|0
1591182900000|2020-06-03 11:15:00|7084.41|7084.41|7085.67|7085.67|7089.73|7089.73|7084.41|7084.41|0
1591183200000|2020-06-03 11:20:00|7084.18|7084.18|7069.73|7069.73|7084.72|7084.72|7068.87|7068.87|0
1591183500000|2020-06-03 11:25:00|7066.75|7066.75|7057.56|7057.56|7066.75|7066.75|7056.07|7056.07|0
1591183800000|2020-06-03 11:30:00|7058.56|7058.56|7066.22|7066.22|7067.71|7067.71|7058.56|7058.56|0
1591184100000|2020-06-03 11:35:00|7067.22|7067.22|7069.88|7069.88|7072.53|7072.53|7066.22|7066.22|0
1591184400000|2020-06-03 11:40:00|7070.88|7070.88|7076.47|7076.47|7084.28|7084.28|7070.88|7070.88|0
1591184700000|2020-06-03 11:45:00|7076.04|7076.04|7077.07|7077.07|7077.07|7077.07|7072.59|7072.59|0
1591185000000|2020-06-03 11:50:00|7078.13|7078.13|7073.15|7073.15|7078.13|7078.13|7071.66|7071.66|0
1591185300000|2020-06-03 11:55:00|7073.68|7073.68|7067.1|7067.1|7075.17|7075.17|7067.1|7067.1|0
1591185600000|2020-06-03 12:00:00|7069.1|7069.1|7067.19|7067.19|7069.19|7069.19|7067.19|7067.19|0
1591185900000|2020-06-03 12:05:00|7065.7|7065.7|7070.25|7070.25|7070.25|7070.25|7065.43|7065.43|0
1591186200000|2020-06-03 12:10:00|7068.76|7068.76|7064.71|7064.71|7072.74|7072.74|7064.71|7064.71|0
1591186500000|2020-06-03 12:15:00|7066.2|7066.2|7077.78|7077.78|7077.78|7077.78|7064.71|7064.71|0
1591186800000|2020-06-03 12:20:00|7078.31|7078.31|7080.43|7080.43|7080.96|7080.96|7076.55|7076.55|0
1591187100000|2020-06-03 12:25:00|7077.44|7077.44|7078.02|7078.02|7078.02|7078.02|7074.04|7074.04|0
1591187400000|2020-06-03 12:30:00|7079.08|7079.08|7077.28|7077.28|7080.27|7080.27|7077.28|7077.28|0
1591187700000|2020-06-03 12:35:00|7076.01|7076.01|7080.22|7080.22|7080.49|7080.49|7076.01|7076.01|0
1591188000000|2020-06-03 12:40:00|7080.49|7080.49|7084.07|7084.07|7086.56|7086.56|7078.73|7078.73|0
1591188300000|2020-06-03 12:45:00|7083.07|7083.07|7070.51|7070.51|7083.56|7083.56|7069.98|7069.98|0
1591188600000|2020-06-03 12:50:00|7069.02|7069.02|7080.11|7080.11|7082.18|7082.18|7064.73|7064.73|0
1591188900000|2020-06-03 12:55:00|7077.13|7077.13|7070.01|7070.01|7077.13|7077.13|7069.9|7069.9|0
1591189200000|2020-06-03 13:00:00|7069.21|7069.21|7074.45|7074.45|7074.45|7074.45|7067.18|7067.18|0
1591189500000|2020-06-03 13:05:00|7075.95|7075.95|7081.16|7081.16|7084.68|7084.68|7075.95|7075.95|0
1591189800000|2020-06-03 13:10:00|7082.65|7082.65|7081.74|7081.74|7083.23|7083.23|7080.25|7080.25|0
1591190100000|2020-06-03 13:15:00|7082.17|7082.17|7091.56|7091.56|7091.56|7091.56|7082.17|7082.17|0
1591190400000|2020-06-03 13:20:00|7091.13|7091.13|7092.26|7092.26|7093.02|7093.02|7083.83|7083.83|0
1591190700000|2020-06-03 13:25:00|7090.77|7090.77|7090.13|7090.13|7100.03|7100.03|7088.64|7088.64|0
1591191000000|2020-06-03 13:30:00|7088.64|7088.64|7095.03|7095.03|7099.5|7099.5|7087.15|7087.15|0
1591191300000|2020-06-03 13:35:00|7098.01|7098.01|7103.6|7103.6|7105.09|7105.09|7095.99|7095.99|0
1591191600000|2020-06-03 13:40:00|7105.09|7105.09|7102.78|7102.78|7108.12|7108.12|7097.63|7097.63|0
1591191900000|2020-06-03 13:45:00|7103.04|7103.04|7096.48|7096.48|7103.04|7103.04|7095.41|7095.41|0
1591192200000|2020-06-03 13:50:00|7096.9|7096.9|7098.03|7098.03|7105.16|7105.16|7095.05|7095.05|0
1591192500000|2020-06-03 13:55:00|7099.03|7099.03|7088.02|7088.02|7100.1|7100.1|7087.49|7087.49|0
1591192800000|2020-06-03 14:00:00|7086.53|7086.53|7108.32|7108.32|7112.9|7112.9|7086.53|7086.53|0
1591193100000|2020-06-03 14:05:00|7108.75|7108.75|7111.9|7111.9|7111.9|7111.9|7102.42|7102.42|0
1591193400000|2020-06-03 14:10:00|7111.48|7111.48|7107.38|7107.38|7115.53|7115.53|7105.89|7105.89|0
1591193700000|2020-06-03 14:15:00|7105.89|7105.89|7103.67|7103.67|7105.89|7105.89|7097.43|7097.43|0
1591194000000|2020-06-03 14:20:00|7102.17|7102.17|7100.11|7100.11|7106.16|7106.16|7096.33|7096.33|0
1591194300000|2020-06-03 14:25:00|7101.6|7101.6|7104.2|7104.2|7105.69|7105.69|7100.64|7100.64|0
1591194600000|2020-06-03 14:30:00|7105.69|7105.69|7127.98|7127.98|7127.98|7127.98|7105.69|7105.69|0
1591194900000|2020-06-03 14:35:00|7126.48|7126.48|7129.2|7129.2|7131.2|7131.2|7126.48|7126.48|0
1591195200000|2020-06-03 14:40:00|7132.18|7132.18|7138.96|7138.96|7138.96|7138.96|7126.75|7126.75|0
1591195500000|2020-06-03 14:45:00|7139.22|7139.22|7133.79|7133.79|7140.25|7140.25|7133.79|7133.79|0
1591195800000|2020-06-03 14:50:00|7134.79|7134.79|7117.24|7117.24|7134.79|7134.79|7117.24|7117.24|0
1591196100000|2020-06-03 14:55:00|7118.73|7118.73|7111.69|7111.69|7125.16|7125.16|7108.66|7108.66|0
1591196400000|2020-06-03 15:00:00|7111.26|7111.26|7129.84|7129.84|7137.72|7137.72|7111.26|7111.26|0
1591196700000|2020-06-03 15:05:00|7132.82|7132.82|7138.06|7138.06|7140.99|7140.99|7131.84|7131.84|0
1591197000000|2020-06-03 15:10:00|7137.52|7137.52|7139.66|7139.66|7145.63|7145.63|7134.54|7134.54|0
1591197300000|2020-06-03 15:15:00|7138.66|7138.66|7140.09|7140.09|7152.71|7152.71|7138.66|7138.66|0
1591197600000|2020-06-03 15:20:00|7139.09|7139.09|7124.97|7124.97|7139.51|7139.51|7121.46|7121.46|0
1591197900000|2020-06-03 15:25:00|7126.47|7126.47|7134.73|7134.73|7142.12|7142.12|7126.47|7126.47|0
1591168500000|2020-06-03 07:15:00|7025.04|7025.04|7017.96|7017.96|7026.53|7026.53|7017.96|7017.96|0
1591168800000|2020-06-03 07:20:00|7016.46|7016.46|7026.62|7026.62|7031.99|7031.99|7014.97|7014.97|0
1591169100000|2020-06-03 07:25:00|7022.15|7022.15|7030.8|7030.8|7037.05|7037.05|7021.66|7021.66|0
1591169400000|2020-06-03 07:30:00|7032.29|7032.29|7019.2|7019.2|7032.29|7032.29|7018.19|7018.19|0
1591169700000|2020-06-03 07:35:00|7021.32|7021.32|7030.17|7030.17|7031.17|7031.17|7016.82|7016.82|0
1591170000000|2020-06-03 07:40:00|7029.17|7029.17|7024.09|7024.09|7036.4|7036.4|7024.09|7024.09|0
1591170300000|2020-06-03 07:45:00|7026.09|7026.09|7039.76|7039.76|7045.72|7045.72|7026.09|7026.09|0
1591170600000|2020-06-03 07:50:00|7042.26|7042.26|7042.87|7042.87|7042.87|7042.87|7032.22|7032.22|0
1591170900000|2020-06-03 07:55:00|7043.13|7043.13|7036.02|7036.02|7043.13|7043.13|7031.8|7031.8|0
1591171200000|2020-06-03 08:00:00|7034.53|7034.53|7027.68|7027.68|7044.73|7044.73|7025.13|7025.13|0
1591171500000|2020-06-03 08:05:00|7028.75|7028.75|7020.23|7020.23|7028.75|7028.75|7017.98|7017.98|0
1591171800000|2020-06-03 08:10:00|7018.74|7018.74|7007.48|7007.48|7020.23|7020.23|7005.99|7005.99|0
1591172100000|2020-06-03 08:15:00|7005.99|7005.99|7004.76|7004.76|7007.48|7007.48|7002.05|7002.05|0
1591172400000|2020-06-03 08:20:00|7003.27|7003.27|6991.3|6991.3|7004.5|7004.5|6984.83|6984.83|0
1591172700000|2020-06-03 08:25:00|6991.04|6991.04|7007.21|7007.21|7007.21|7007.21|6990.18|6990.18|0
1591173000000|2020-06-03 08:30:00|7006.41|7006.41|7009.87|7009.87|7013.34|7013.34|7005.88|7005.88|0
1591173300000|2020-06-03 08:35:00|7010.37|7010.37|7014.13|7014.13|7015.19|7015.19|7009.23|7009.23|0
1591173600000|2020-06-03 08:40:00|7015.62|7015.62|7017.85|7017.85|7017.85|7017.85|7012.78|7012.78|0
1591173900000|2020-06-03 08:45:00|7018.35|7018.35|7024.85|7024.85|7024.85|7024.85|7018.35|7018.35|0
1591174200000|2020-06-03 08:50:00|7026.85|7026.85|7031.66|7031.66|7031.93|7031.93|7024.85|7024.85|0
1591174500000|2020-06-03 08:55:00|7030.17|7030.17|7035.67|7035.67|7040.14|7040.14|7030.17|7030.17|0
1591174800000|2020-06-03 09:00:00|7037.16|7037.16|7024.49|7024.49|7042.77|7042.77|7024.49|7024.49|0
1591175100000|2020-06-03 09:05:00|7025.49|7025.49|7026.67|7026.67|7029.47|7029.47|7021.93|7021.93|0
1591175400000|2020-06-03 09:10:00|7029.65|7029.65|7038.15|7038.15|7041.31|7041.31|7028.85|7028.85|0
1591175700000|2020-06-03 09:15:00|7038.42|7038.42|7045.82|7045.82|7045.82|7045.82|7038.42|7038.42|0
1591176000000|2020-06-03 09:20:00|7042.83|7042.83|7064.99|7064.99|7064.99|7064.99|7042.83|7042.83|0
1591176300000|2020-06-03 09:25:00|7064.46|7064.46|7071.68|7071.68|7073.17|7073.17|7063.5|7063.5|0
1591176600000|2020-06-03 09:30:00|7070.18|7070.18|7068.27|7068.27|7073.17|7073.17|7066.2|7066.2|0
1591176900000|2020-06-03 09:35:00|7069.27|7069.27|7084.81|7084.81|7084.81|7084.81|7069.27|7069.27|0
1591177200000|2020-06-03 09:40:00|7085.81|7085.81|7099.34|7099.34|7099.34|7099.34|7084.81|7084.81|0
1591177500000|2020-06-03 09:45:00|7097.85|7097.85|7093.09|7093.09|7101.52|7101.52|7091.59|7091.59|0
1591177800000|2020-06-03 09:50:00|7094.58|7094.58|7094.58|7094.58|7098.29|7098.29|7094.04|7094.04|0
1591178100000|2020-06-03 09:55:00|7093.09|7093.09|7104.42|7104.42|7104.42|7104.42|7093.09|7093.09|0
1591178400000|2020-06-03 10:00:00|7103.42|7103.42|7105.04|7105.04|7105.42|7105.42|7101.94|7101.94|0
1591178700000|2020-06-03 10:05:00|7103.55|7103.55|7101.48|7101.48|7108.02|7108.02|7101.48|7101.48|0
1591179000000|2020-06-03 10:10:00|7100.94|7100.94|7100.37|7100.37|7102.32|7102.32|7097|7097|0
1591179300000|2020-06-03 10:15:00|7098.87|7098.87|7094.67|7094.67|7099.14|7099.14|7091.87|7091.87|0
1591179600000|2020-06-03 10:20:00|7093.18|7093.18|7099.41|7099.41|7100.41|7100.41|7091.69|7091.69|0
1591179900000|2020-06-03 10:25:00|7097.92|7097.92|7100.21|7100.21|7102.39|7102.39|7097.38|7097.38|0
1591180200000|2020-06-03 10:30:00|7097.23|7097.23|7094.73|7094.73|7098.78|7098.78|7094.73|7094.73|0
1591180500000|2020-06-03 10:35:00|7094.47|7094.47|7094.84|7094.84|7094.84|7094.84|7086.43|7086.43|0
1591180800000|2020-06-03 10:40:00|7093.35|7093.35|7097.41|7097.41|7099.48|7099.48|7093.35|7093.35|0
1591181100000|2020-06-03 10:45:00|7094.43|7094.43|7095.14|7095.14|7095.83|7095.83|7090.84|7090.84|0
1591181400000|2020-06-03 10:50:00|7094.07|7094.07|7081.61|7081.61|7094.34|7094.34|7078.62|7078.62|0
1591181700000|2020-06-03 10:55:00|7081.18|7081.18|7078.05|7078.05|7082.14|7082.14|7078.05|7078.05|0
1591182000000|2020-06-03 11:00:00|7076.56|7076.56|7073.13|7073.13|7079.54|7079.54|7063.47|7063.47|0
1591182300000|2020-06-03 11:05:00|7076.11|7076.11|7076.64|7076.64|7078.13|7078.13|7076.11|7076.11|0
1591182600000|2020-06-03 11:10:00|7076.91|7076.91|7085.9|7085.9|7085.9|7085.9|7076.44|7076.44|0
1591182900000|2020-06-03 11:15:00|7084.41|7084.41|7085.67|7085.67|7089.73|7089.73|7084.41|7084.41|0
1591183200000|2020-06-03 11:20:00|7084.18|7084.18|7069.73|7069.73|7084.72|7084.72|7068.87|7068.87|0
1591183500000|2020-06-03 11:25:00|7066.75|7066.75|7057.56|7057.56|7066.75|7066.75|7056.07|7056.07|0
1591183800000|2020-06-03 11:30:00|7058.56|7058.56|7066.22|7066.22|7067.71|7067.71|7058.56|7058.56|0
1591184100000|2020-06-03 11:35:00|7067.22|7067.22|7069.88|7069.88|7072.53|7072.53|7066.22|7066.22|0
1591184400000|2020-06-03 11:40:00|7070.88|7070.88|7076.47|7076.47|7084.28|7084.28|7070.88|7070.88|0
1591184700000|2020-06-03 11:45:00|7076.04|7076.04|7077.07|7077.07|7077.07|7077.07|7072.59|7072.59|0
1591185000000|2020-06-03 11:50:00|7078.13|7078.13|7073.15|7073.15|7078.13|7078.13|7071.66|7071.66|0
1591185300000|2020-06-03 11:55:00|7073.68|7073.68|7067.1|7067.1|7075.17|7075.17|7067.1|7067.1|0
1591185600000|2020-06-03 12:00:00|7069.1|7069.1|7067.19|7067.19|7069.19|7069.19|7067.19|7067.19|0
1591185900000|2020-06-03 12:05:00|7065.7|7065.7|7070.25|7070.25|7070.25|7070.25|7065.43|7065.43|0
1591186200000|2020-06-03 12:10:00|7068.76|7068.76|7064.71|7064.71|7072.74|7072.74|7064.71|7064.71|0
1591186500000|2020-06-03 12:15:00|7066.2|7066.2|7077.78|7077.78|7077.78|7077.78|7064.71|7064.71|0
1591186800000|2020-06-03 12:20:00|7078.31|7078.31|7080.43|7080.43|7080.96|7080.96|7076.55|7076.55|0
1591187100000|2020-06-03 12:25:00|7077.44|7077.44|7078.02|7078.02|7078.02|7078.02|7074.04|7074.04|0
1591187400000|2020-06-03 12:30:00|7079.08|7079.08|7077.28|7077.28|7080.27|7080.27|7077.28|7077.28|0
1591187700000|2020-06-03 12:35:00|7076.01|7076.01|7080.22|7080.22|7080.49|7080.49|7076.01|7076.01|0
1591188000000|2020-06-03 12:40:00|7080.49|7080.49|7084.07|7084.07|7086.56|7086.56|7078.73|7078.73|0
1591188300000|2020-06-03 12:45:00|7083.07|7083.07|7070.51|7070.51|7083.56|7083.56|7069.98|7069.98|0
1591188600000|2020-06-03 12:50:00|7069.02|7069.02|7080.11|7080.11|7082.18|7082.18|7064.73|7064.73|0
1591188900000|2020-06-03 12:55:00|7077.13|7077.13|7070.01|7070.01|7077.13|7077.13|7069.9|7069.9|0
1591189200000|2020-06-03 13:00:00|7069.21|7069.21|7074.45|7074.45|7074.45|7074.45|7067.18|7067.18|0
1591189500000|2020-06-03 13:05:00|7075.95|7075.95|7081.16|7081.16|7084.68|7084.68|7075.95|7075.95|0
1591189800000|2020-06-03 13:10:00|7082.65|7082.65|7081.74|7081.74|7083.23|7083.23|7080.25|7080.25|0
1591190100000|2020-06-03 13:15:00|7082.17|7082.17|7091.56|7091.56|7091.56|7091.56|7082.17|7082.17|0
1591190400000|2020-06-03 13:20:00|7091.13|7091.13|7092.26|7092.26|7093.02|7093.02|7083.83|7083.83|0
1591190700000|2020-06-03 13:25:00|7090.77|7090.77|7090.13|7090.13|7100.03|7100.03|7088.64|7088.64|0
1591191000000|2020-06-03 13:30:00|7088.64|7088.64|7095.03|7095.03|7099.5|7099.5|7087.15|7087.15|0
1591191300000|2020-06-03 13:35:00|7098.01|7098.01|7103.6|7103.6|7105.09|7105.09|7095.99|7095.99|0
1591191600000|2020-06-03 13:40:00|7105.09|7105.09|7102.78|7102.78|7108.12|7108.12|7097.63|7097.63|0
1591191900000|2020-06-03 13:45:00|7103.04|7103.04|7096.48|7096.48|7103.04|7103.04|7095.41|7095.41|0
1591192200000|2020-06-03 13:50:00|7096.9|7096.9|7098.03|7098.03|7105.16|7105.16|7095.05|7095.05|0
1591192500000|2020-06-03 13:55:00|7099.03|7099.03|7088.02|7088.02|7100.1|7100.1|7087.49|7087.49|0
1591192800000|2020-06-03 14:00:00|7086.53|7086.53|7108.32|7108.32|7112.9|7112.9|7086.53|7086.53|0
1591193100000|2020-06-03 14:05:00|7108.75|7108.75|7111.9|7111.9|7111.9|7111.9|7102.42|7102.42|0
1591193400000|2020-06-03 14:10:00|7111.48|7111.48|7107.38|7107.38|7115.53|7115.53|7105.89|7105.89|0
1591193700000|2020-06-03 14:15:00|7105.89|7105.89|7103.67|7103.67|7105.89|7105.89|7097.43|7097.43|0
1591194000000|2020-06-03 14:20:00|7102.17|7102.17|7100.11|7100.11|7106.16|7106.16|7096.33|7096.33|0
1591194300000|2020-06-03 14:25:00|7101.6|7101.6|7104.2|7104.2|7105.69|7105.69|7100.64|7100.64|0
1591194600000|2020-06-03 14:30:00|7105.69|7105.69|7127.98|7127.98|7127.98|7127.98|7105.69|7105.69|0
1591194900000|2020-06-03 14:35:00|7126.48|7126.48|7129.2|7129.2|7131.2|7131.2|7126.48|7126.48|0
1591195200000|2020-06-03 14:40:00|7132.18|7132.18|7138.96|7138.96|7138.96|7138.96|7126.75|7126.75|0
1591195500000|2020-06-03 14:45:00|7139.22|7139.22|7133.79|7133.79|7140.25|7140.25|7133.79|7133.79|0
1591195800000|2020-06-03 14:50:00|7134.79|7134.79|7117.24|7117.24|7134.79|7134.79|7117.24|7117.24|0
1591196100000|2020-06-03 14:55:00|7118.73|7118.73|7111.69|7111.69|7125.16|7125.16|7108.66|7108.66|0
1591196400000|2020-06-03 15:00:00|7111.26|7111.26|7129.84|7129.84|7137.72|7137.72|7111.26|7111.26|0
1591196700000|2020-06-03 15:05:00|7132.82|7132.82|7138.06|7138.06|7140.99|7140.99|7131.84|7131.84|0
1591197000000|2020-06-03 15:10:00|7137.52|7137.52|7139.66|7139.66|7145.63|7145.63|7134.54|7134.54|0
1591197300000|2020-06-03 15:15:00|7138.66|7138.66|7140.09|7140.09|7152.71|7152.71|7138.66|7138.66|0
1591197600000|2020-06-03 15:20:00|7139.09|7139.09|7124.97|7124.97|7139.51|7139.51|7121.46|7121.46|0
1591197900000|2020-06-03 15:25:00|7126.47|7126.47|7134.73|7134.73|7142.12|7142.12|7126.47|7126.47|0
1591254900000|2020-06-04 07:15:00|7120.74|7120.74|7128.24|7128.24|7132.82|7132.82|7120.53|7120.53|0
1591255200000|2020-06-04 07:20:00|7126.75|7126.75|7124.89|7124.89|7135.21|7135.21|7124.89|7124.89|0
1591255500000|2020-06-04 07:25:00|7124.09|7124.09|7124.99|7124.99|7140.43|7140.43|7123.82|7123.82|0
1591255800000|2020-06-04 07:30:00|7126.48|7126.48|7117.65|7117.65|7127.28|7127.28|7106.28|7106.28|0
1591256100000|2020-06-04 07:35:00|7119.15|7119.15|7112.83|7112.83|7119.15|7119.15|7109.11|7109.11|0
1591256400000|2020-06-04 07:40:00|7111.34|7111.34|7107.15|7107.15|7111.34|7111.34|7102.57|7102.57|0
1591256700000|2020-06-04 07:45:00|7110.14|7110.14|7116.57|7116.57|7122.53|7122.53|7108.65|7108.65|0
1591257000000|2020-06-04 07:50:00|7116.04|7116.04|7116.48|7116.48|7118.04|7118.04|7111.45|7111.45|0
1591257300000|2020-06-04 07:55:00|7113.5|7113.5|7123.14|7123.14|7123.99|7123.99|7109.99|7109.99|0
1591257600000|2020-06-04 08:00:00|7122.72|7122.72|7123.94|7123.94|7123.94|7123.94|7120.43|7120.43|0
1591257900000|2020-06-04 08:05:00|7116.48|7116.48|7107.23|7107.23|7116.48|7116.48|7106.23|7106.23|0
1591258200000|2020-06-04 08:10:00|7105.74|7105.74|7094.32|7094.32|7119.16|7119.16|7094.32|7094.32|0
1591258500000|2020-06-04 08:15:00|7093.47|7093.47|7094.47|7094.47|7105.11|7105.11|7091.55|7091.55|0
1591258800000|2020-06-04 08:20:00|7092.6|7092.6|7093.32|7093.32|7096.87|7096.87|7089.91|7089.91|0
1591259100000|2020-06-04 08:25:00|7091.45|7091.45|7079.66|7079.66|7091.45|7091.45|7075.23|7075.23|0
1591259400000|2020-06-04 08:30:00|7078.86|7078.86|7077.16|7077.16|7080.35|7080.35|7071.29|7071.29|0
1591259700000|2020-06-04 08:35:00|7075.67|7075.67|7072.78|7072.78|7075.87|7075.87|7072.38|7072.38|0
1591260000000|2020-06-04 08:40:00|7073.31|7073.31|7085.63|7085.63|7085.63|7085.63|7070.33|7070.33|0
1591260300000|2020-06-04 08:45:00|7084.14|7084.14|7082.2|7082.2|7084.14|7084.14|7079.15|7079.15|0
1591260600000|2020-06-04 08:50:00|7083.69|7083.69|7078.73|7078.73|7084.69|7084.69|7078.73|7078.73|0
1591260900000|2020-06-04 08:55:00|7080.22|7080.22|7083.47|7083.47|7083.47|7083.47|7079|7079|0
1591261200000|2020-06-04 09:00:00|7083.2|7083.2|7080.45|7080.45|7087.9|7087.9|7080.45|7080.45|0
1591261500000|2020-06-04 09:05:00|7080.71|7080.71|7075.88|7075.88|7082.63|7082.63|7075.88|7075.88|0
1591261800000|2020-06-04 09:10:00|7075.03|7075.03|7078.48|7078.48|7079.97|7079.97|7073.01|7073.01|0
1591262100000|2020-06-04 09:15:00|7078.21|7078.21|7081.73|7081.73|7081.73|7081.73|7077.68|7077.68|0
1591262400000|2020-06-04 09:20:00|7084.71|7084.71|7083.24|7083.24|7086.22|7086.22|7079.26|7079.26|0
1591262700000|2020-06-04 09:25:00|7084.73|7084.73|7086.36|7086.36|7092.54|7092.54|7084.73|7084.73|0
1591263000000|2020-06-04 09:30:00|7087.63|7087.63|7092.22|7092.22|7094.71|7094.71|7087.63|7087.63|0
1591263300000|2020-06-04 09:35:00|7098.18|7098.18|7107.39|7107.39|7107.39|7107.39|7098.18|7098.18|0
1591263600000|2020-06-04 09:40:00|7114.85|7114.85|7117.41|7117.41|7123.91|7123.91|7112.72|7112.72|0
1591263900000|2020-06-04 09:45:00|7114.43|7114.43|7105.8|7105.8|7119.41|7119.41|7105.8|7105.8|0
1591264200000|2020-06-04 09:50:00|7102.82|7102.82|7101.45|7101.45|7102.82|7102.82|7097.41|7097.41|0
1591264500000|2020-06-04 09:55:00|7096.97|7096.97|7096.62|7096.62|7097.24|7097.24|7095.13|7095.13|0
1591264800000|2020-06-04 10:00:00|7095.13|7095.13|7091.71|7091.71|7095.13|7095.13|7090.22|7090.22|0
1591265100000|2020-06-04 10:05:00|7090.71|7090.71|7097.11|7097.11|7097.11|7097.11|7090.71|7090.71|0
1591265400000|2020-06-04 10:10:00|7096.69|7096.69|7094.51|7094.51|7096.69|7096.69|7093.28|7093.28|0
1591265700000|2020-06-04 10:15:00|7094.77|7094.77|7103.28|7103.28|7103.28|7103.28|7093.71|7093.71|0
1591266000000|2020-06-04 10:20:00|7109.25|7109.25|7111.96|7111.96|7116.37|7116.37|7108.98|7108.98|0
1591266300000|2020-06-04 10:25:00|7111.11|7111.11|7105.79|7105.79|7111.11|7111.11|7103.3|7103.3|0
1591266600000|2020-06-04 10:30:00|7106.64|7106.64|7118.98|7118.98|7119.4|7119.4|7106.64|7106.64|0
1591266900000|2020-06-04 10:35:00|7119.4|7119.4|7115.15|7115.15|7120.05|7120.05|7114.72|7114.72|0
1591267200000|2020-06-04 10:40:00|7116.64|7116.64|7126.88|7126.88|7126.88|7126.88|7116.64|7116.64|0
1591267500000|2020-06-04 10:45:00|7129.86|7129.86|7123.47|7123.47|7129.86|7129.86|7121.98|7121.98|0
1591267800000|2020-06-04 10:50:00|7124.96|7124.96|7126.39|7126.39|7126.45|7126.45|7124.96|7124.96|0
1591268100000|2020-06-04 10:55:00|7126.12|7126.12|7131.82|7131.82|7131.82|7131.82|7125.43|7125.43|0
1591268400000|2020-06-04 11:00:00|7132.62|7132.62|7127.87|7127.87|7135.09|7135.09|7123.38|7123.38|0
1591268700000|2020-06-04 11:05:00|7126.38|7126.38|7125.66|7125.66|7128.85|7128.85|7122.55|7122.55|0
1591269000000|2020-06-04 11:10:00|7122.68|7122.68|7126.89|7126.89|7128.38|7128.38|7122.68|7122.68|0
1591269300000|2020-06-04 11:15:00|7126.46|7126.46|7131.1|7131.1|7131.1|7131.1|7126.04|7126.04|0
1591269600000|2020-06-04 11:20:00|7129.6|7129.6|7132.69|7132.69|7132.9|7132.9|7129.6|7129.6|0
1591269900000|2020-06-04 11:25:00|7131.69|7131.69|7128.2|7128.2|7131.69|7131.69|7128.2|7128.2|0
1591270200000|2020-06-04 11:30:00|7127.4|7127.4|7129.89|7129.89|7129.89|7129.89|7127.14|7127.14|0
1591270500000|2020-06-04 11:35:00|7130.16|7130.16|7124.49|7124.49|7130.16|7130.16|7124.49|7124.49|0
1591270800000|2020-06-04 11:40:00|7125.34|7125.34|7112.47|7112.47|7125.34|7125.34|7112.47|7112.47|0
1591271100000|2020-06-04 11:45:00|7115.45|7115.45|7125.61|7125.61|7141.32|7141.32|7115.45|7115.45|0
1591271400000|2020-06-04 11:50:00|7124.61|7124.61|7142.04|7142.04|7142.04|7142.04|7114.62|7114.62|0
1591271700000|2020-06-04 11:55:00|7137.56|7137.56|7138.17|7138.17|7146.24|7146.24|7133.77|7133.77|0
1591272000000|2020-06-04 12:00:00|7137.17|7137.17|7138.23|7138.23|7140.49|7140.49|7136.17|7136.17|0
1591272300000|2020-06-04 12:05:00|7137.97|7137.97|7149.12|7149.12|7149.12|7149.12|7136.54|7136.54|0
1591272600000|2020-06-04 12:10:00|7148.27|7148.27|7138.94|7138.94|7151.25|7151.25|7138.94|7138.94|0
1591272900000|2020-06-04 12:15:00|7139.37|7139.37|7132.31|7132.31|7139.37|7139.37|7130.55|7130.55|0
1591273200000|2020-06-04 12:20:00|7131.89|7131.89|7131.09|7131.09|7131.89|7131.89|7127.84|7127.84|0
1591273500000|2020-06-04 12:25:00|7129.59|7129.59|7121.71|7121.71|7130.39|7130.39|7120.65|7120.65|0
1591273800000|2020-06-04 12:30:00|7124.7|7124.7|7117.62|7117.62|7127.95|7127.95|7117.62|7117.62|0
1591274100000|2020-06-04 12:35:00|7116.12|7116.12|7112.57|7112.57|7117.62|7117.62|7108.73|7108.73|0
1591274400000|2020-06-04 12:40:00|7114.06|7114.06|7102.65|7102.65|7114.59|7114.59|7096.87|7096.87|0
1591274700000|2020-06-04 12:45:00|7104.15|7104.15|7117.64|7117.64|7118.76|7118.76|7104.15|7104.15|0
1591275000000|2020-06-04 12:50:00|7119.13|7119.13|7120.14|7120.14|7122.31|7122.31|7116.73|7116.73|0
1591275300000|2020-06-04 12:55:00|7121.63|7121.63|7119.51|7119.51|7123.7|7123.7|7118.49|7118.49|0
1591275600000|2020-06-04 13:00:00|7118.51|7118.51|7114.04|7114.04|7118.51|7118.51|7112.01|7112.01|0
1591275900000|2020-06-04 13:05:00|7113.04|7113.04|7113.04|7113.04|7114.8|7114.8|7111.81|7111.81|0
1591276200000|2020-06-04 13:10:00|7111.55|7111.55|7112.21|7112.21|7112.21|7112.21|7103.82|7103.82|0
1591276500000|2020-06-04 13:15:00|7113.7|7113.7|7117.44|7117.44|7117.44|7117.44|7112.96|7112.96|0
1591276800000|2020-06-04 13:20:00|7117.17|7117.17|7114.61|7114.61|7120.15|7120.15|7109.18|7109.18|0
1591277100000|2020-06-04 13:25:00|7116.11|7116.11|7123.56|7123.56|7131.02|7131.02|7116.11|7116.11|0
1591277400000|2020-06-04 13:30:00|7120.58|7120.58|7125.32|7125.32|7125.32|7125.32|7115.84|7115.84|0
1591277700000|2020-06-04 13:35:00|7124.52|7124.52|7131.19|7131.19|7136.73|7136.73|7122.07|7122.07|0
1591278000000|2020-06-04 13:40:00|7130.66|7130.66|7133.13|7133.13|7140.85|7140.85|7128.12|7128.12|0
1591278300000|2020-06-04 13:45:00|7134.62|7134.62|7148.89|7148.89|7148.89|7148.89|7134.62|7134.62|0
1591278600000|2020-06-04 13:50:00|7150.38|7150.38|7157.86|7157.86|7162.34|7162.34|7150.38|7150.38|0
1591278900000|2020-06-04 13:55:00|7156.37|7156.37|7159.69|7159.69|7162.11|7162.11|7154.88|7154.88|0
1591279200000|2020-06-04 14:00:00|7156.7|7156.7|7147.01|7147.01|7159.3|7159.3|7147.01|7147.01|0
1591279500000|2020-06-04 14:05:00|7145.52|7145.52|7150.08|7150.08|7152.75|7152.75|7145.52|7145.52|0
1591279800000|2020-06-04 14:10:00|7151.57|7151.57|7149.39|7149.39|7158.34|7158.34|7146.14|7146.14|0
1591280100000|2020-06-04 14:15:00|7149.92|7149.92|7151.89|7151.89|7159.72|7159.72|7148.29|7148.29|0
1591280400000|2020-06-04 14:20:00|7152.31|7152.31|7141.36|7141.36|7154.23|7154.23|7137.31|7137.31|0
1591280700000|2020-06-04 14:25:00|7138.38|7138.38|7139.76|7139.76|7141.62|7141.62|7131.92|7131.92|0
1591281000000|2020-06-04 14:30:00|7139.49|7139.49|7144.86|7144.86|7146.35|7146.35|7134.06|7134.06|0
1591281300000|2020-06-04 14:35:00|7143.86|7143.86|7138.16|7138.16|7146.61|7146.61|7134.42|7134.42|0
1591281600000|2020-06-04 14:40:00|7139.22|7139.22|7136.95|7136.95|7140.45|7140.45|7133.68|7133.68|0
1591281900000|2020-06-04 14:45:00|7136.42|7136.42|7148.53|7148.53|7148.53|7148.53|7128.74|7128.74|0
1591282200000|2020-06-04 14:50:00|7148.1|7148.1|7143.64|7143.64|7151.58|7151.58|7143.64|7143.64|0
1591282500000|2020-06-04 14:55:00|7143.11|7143.11|7129.84|7129.84|7147.56|7147.56|7129.84|7129.84|0
1591282800000|2020-06-04 15:00:00|7129.3|7129.3|7126.07|7126.07|7137.13|7137.13|7126.07|7126.07|0
1591283100000|2020-06-04 15:05:00|7124.57|7124.57|7122.44|7122.44|7130.54|7130.54|7119.52|7119.52|0
1591283400000|2020-06-04 15:10:00|7123.93|7123.93|7121.93|7121.93|7123.93|7123.93|7112.22|7112.22|0
1591283700000|2020-06-04 15:15:00|7121.51|7121.51|7127.21|7127.21|7128.59|7128.59|7112.53|7112.53|0
1591284000000|2020-06-04 15:20:00|7125.72|7125.72|7115.96|7115.96|7129.04|7129.04|7115.96|7115.96|0
1591284300000|2020-06-04 15:25:00|7114.47|7114.47|7116.57|7116.57|7116.57|7116.57|7109.09|7109.09|0
1591341300000|2020-06-05 07:15:00|7057.76|7057.76|7057.27|7057.27|7061.25|7061.25|7050.79|7050.79|0
1591341600000|2020-06-05 07:20:00|7055.78|7055.78|7077.55|7077.55|7081.53|7081.53|7055.78|7055.78|0
1591341900000|2020-06-05 07:25:00|7076.55|7076.55|7090.54|7090.54|7096.51|7096.51|7076.55|7076.55|0
1591342200000|2020-06-05 07:30:00|7087.54|7087.54|7083.15|7083.15|7090.52|7090.52|7074.41|7074.41|0
1591342500000|2020-06-05 07:35:00|7084.64|7084.64|7091.73|7091.73|7097.7|7097.7|7081.64|7081.64|0
1591342800000|2020-06-05 07:40:00|7090.73|7090.73|7092.46|7092.46|7098.19|7098.19|7090.46|7090.46|0
1591343100000|2020-06-05 07:45:00|7093.46|7093.46|7097.85|7097.85|7097.87|7097.87|7093.46|7093.46|0
1591343400000|2020-06-05 07:50:00|7094.87|7094.87|7092.96|7092.96|7094.87|7094.87|7085.5|7085.5|0
1591343700000|2020-06-05 07:55:00|7089.97|7089.97|7090.81|7090.81|7097.42|7097.42|7089.96|7089.96|0
1591344000000|2020-06-05 08:00:00|7089.32|7089.32|7085.06|7085.06|7101.56|7101.56|7084.37|7084.37|0
1591344300000|2020-06-05 08:05:00|7083.57|7083.57|7073.5|7073.5|7083.57|7083.57|7073.5|7073.5|0
1591344600000|2020-06-05 08:10:00|7072.5|7072.5|7060.31|7060.31|7072.5|7072.5|7060.31|7060.31|0
1591344900000|2020-06-05 08:15:00|7059.88|7059.88|7053.92|7053.92|7059.88|7059.88|7052.43|7052.43|0
1591345200000|2020-06-05 08:20:00|7056.9|7056.9|7058.32|7058.32|7058.66|7058.66|7054.18|7054.18|0
1591345500000|2020-06-05 08:25:00|7059.81|7059.81|7053.87|7053.87|7059.81|7059.81|7050.89|7050.89|0
1591345800000|2020-06-05 08:30:00|7054.87|7054.87|7060.41|7060.41|7062.33|7062.33|7054.87|7054.87|0
1591346100000|2020-06-05 08:35:00|7059.88|7059.88|7062.86|7062.86|7065.85|7065.85|7057.32|7057.32|0
1591346400000|2020-06-05 08:40:00|7061.86|7061.86|7070.68|7070.68|7070.68|7070.68|7061.86|7061.86|0
1591346700000|2020-06-05 08:45:00|7073.66|7073.66|7071.21|7071.21|7073.66|7073.66|7067.72|7067.72|0
1591347000000|2020-06-05 08:50:00|7069.72|7069.72|7075.53|7075.53|7078.09|7078.09|7050.29|7050.29|0
1591347300000|2020-06-05 08:55:00|7074.04|7074.04|7070.83|7070.83|7074.04|7074.04|7069.83|7069.83|0
1591347600000|2020-06-05 09:00:00|7069.83|7069.83|7069.3|7069.3|7069.83|7069.83|7067.34|7067.34|0
1591347900000|2020-06-05 09:05:00|7069.56|7069.56|7071.26|7071.26|7071.26|7071.26|7069.56|7069.56|0
1591348200000|2020-06-05 09:10:00|7069.77|7069.77|7072.42|7072.42|7075.94|7075.94|7069.77|7069.77|0
1591348500000|2020-06-05 09:15:00|7073.91|7073.91|7079.65|7079.65|7080.65|7080.65|7073.91|7073.91|0
1591348800000|2020-06-05 09:20:00|7081.14|7081.14|7072.86|7072.86|7082.63|7082.63|7072.86|7072.86|0
1591349100000|2020-06-05 09:25:00|7073.13|7073.13|7065.74|7065.74|7073.13|7073.13|7064.25|7064.25|0
1591349400000|2020-06-05 09:30:00|7064.25|7064.25|7052.76|7052.76|7064.25|7064.25|7048.29|7048.29|0
1591349700000|2020-06-05 09:35:00|7054.25|7054.25|7064.69|7064.69|7064.69|7064.69|7054.25|7054.25|0
1591350000000|2020-06-05 09:40:00|7063.69|7063.69|7064.82|7064.82|7064.82|7064.82|7059.71|7059.71|0
1591350300000|2020-06-05 09:45:00|7065.24|7065.24|7068.16|7068.16|7069.65|7069.65|7062.53|7062.53|0
1591350600000|2020-06-05 09:50:00|7069.16|7069.16|7077.41|7077.41|7081.46|7081.46|7069.16|7069.16|0
1591350900000|2020-06-05 09:55:00|7078.9|7078.9|7085.62|7085.62|7085.62|7085.62|7075.14|7075.14|0
1591351200000|2020-06-05 10:00:00|7084.13|7084.13|7080.08|7080.08|7084.13|7084.13|7078.59|7078.59|0
1591351500000|2020-06-05 10:05:00|7081.57|7081.57|7081.56|7081.56|7083.32|7083.32|7078.84|7078.84|0
1591351800000|2020-06-05 10:10:00|7080.56|7080.56|7087.46|7087.46|7091.93|7091.93|7080.56|7080.56|0
1591352100000|2020-06-05 10:15:00|7090.44|7090.44|7088.57|7088.57|7090.44|7090.44|7085.43|7085.43|0
1591352400000|2020-06-05 10:20:00|7089|7089|7086.48|7086.48|7093.47|7093.47|7082.23|7082.23|0
1591352700000|2020-06-05 10:25:00|7086.91|7086.91|7087.07|7087.07|7088.56|7088.56|7084.88|7084.88|0
1591353000000|2020-06-05 10:30:00|7085.57|7085.57|7099.04|7099.04|7099.04|7099.04|7085.04|7085.04|0
1591353300000|2020-06-05 10:35:00|7098.04|7098.04|7119.31|7119.31|7119.91|7119.91|7098.04|7098.04|0
1591353600000|2020-06-05 10:40:00|7116.32|7116.32|7112.35|7112.35|7116.66|7116.66|7108.41|7108.41|0
1591353900000|2020-06-05 10:45:00|7116.83|7116.83|7110.11|7110.11|7119.32|7119.32|7109.69|7109.69|0
1591354200000|2020-06-05 10:50:00|7114.58|7114.58|7114.01|7114.01|7120.71|7120.71|7113.01|7113.01|0
1591354500000|2020-06-05 10:55:00|7113.74|7113.74|7113.97|7113.97|7118.6|7118.6|7110.98|7110.98|0
1591354800000|2020-06-05 11:00:00|7112.91|7112.91|7116.16|7116.16|7123.88|7123.88|7107.21|7107.21|0
1591355100000|2020-06-05 11:05:00|7115.36|7115.36|7126.15|7126.15|7130.35|7130.35|7115.36|7115.36|0
1591355400000|2020-06-05 11:10:00|7127.64|7127.64|7130.7|7130.7|7135.18|7135.18|7125.12|7125.12|0
1591355700000|2020-06-05 11:15:00|7129.9|7129.9|7120.96|7120.96|7129.9|7129.9|7120.96|7120.96|0
1591356000000|2020-06-05 11:20:00|7121.49|7121.49|7124.26|7124.26|7124.26|7124.26|7118.78|7118.78|0
1591356300000|2020-06-05 11:25:00|7125.75|7125.75|7124.37|7124.37|7125.75|7125.75|7121.92|7121.92|0
1591356600000|2020-06-05 11:30:00|7125.86|7125.86|7129.71|7129.71|7133.32|7133.32|7124.86|7124.86|0
1591356900000|2020-06-05 11:35:00|7131.2|7131.2|7124.39|7124.39|7134.19|7134.19|7124.12|7124.12|0
1591357200000|2020-06-05 11:40:00|7118.42|7118.42|7124.23|7124.23|7124.23|7124.23|7118.32|7118.32|0
1591357500000|2020-06-05 11:45:00|7123.23|7123.23|7114.86|7114.86|7123.23|7123.23|7112.53|7112.53|0
1591357800000|2020-06-05 11:50:00|7116.36|7116.36|7111.63|7111.63|7119.34|7119.34|7110.63|7110.63|0
1591358100000|2020-06-05 11:55:00|7110.14|7110.14|7105.65|7105.65|7113.92|7113.92|7105.12|7105.12|0
1591358400000|2020-06-05 12:00:00|7107.65|7107.65|7102.49|7102.49|7107.65|7107.65|7102.49|7102.49|0
1591358700000|2020-06-05 12:05:00|7103.98|7103.98|7105.31|7105.31|7106.11|7106.11|7098.28|7098.28|0
1591359000000|2020-06-05 12:10:00|7104.78|7104.78|7104.73|7104.73|7105.8|7105.8|7102.29|7102.29|0
1591359300000|2020-06-05 12:15:00|7104.47|7104.47|7102.35|7102.35|7105.27|7105.27|7101.08|7101.08|0
1591359600000|2020-06-05 12:20:00|7103.35|7103.35|7114.07|7114.07|7114.69|7114.69|7103.35|7103.35|0
1591359900000|2020-06-05 12:25:00|7115.56|7115.56|7123.26|7123.26|7124.75|7124.75|7115.56|7115.56|0
1591360200000|2020-06-05 12:30:00|7123.53|7123.53|7134.73|7134.73|7137.5|7137.5|7121.97|7121.97|0
1591360500000|2020-06-05 12:35:00|7134.99|7134.99|7166.23|7166.23|7166.5|7166.5|7134.03|7134.03|0
1591360800000|2020-06-05 12:40:00|7166.5|7166.5|7157.78|7157.78|7166.5|7166.5|7157.51|7157.51|0
1591361100000|2020-06-05 12:45:00|7158.78|7158.78|7156.02|7156.02|7164.79|7164.79|7154.53|7154.53|0
1591361400000|2020-06-05 12:50:00|7155.75|7155.75|7153.91|7153.91|7155.75|7155.75|7148.39|7148.39|0
1591361700000|2020-06-05 12:55:00|7153.64|7153.64|7148.39|7148.39|7153.91|7153.91|7147.39|7147.39|0
1591362000000|2020-06-05 13:00:00|7147.59|7147.59|7156.18|7156.18|7156.92|7156.92|7147.32|7147.32|0
1591362300000|2020-06-05 13:05:00|7156.45|7156.45|7156|7156|7161.19|7161.19|7147.99|7147.99|0
1591362600000|2020-06-05 13:10:00|7156.43|7156.43|7157.57|7157.57|7157.57|7157.57|7148.73|7148.73|0
1591362900000|2020-06-05 13:15:00|7160.55|7160.55|7153.59|7153.59|7160.55|7160.55|7152.09|7152.09|0
1591363200000|2020-06-05 13:20:00|7152.09|7152.09|7151.68|7151.68|7155.39|7155.39|7144.17|7144.17|0
1591363500000|2020-06-05 13:25:00|7151.94|7151.94|7151.94|7151.94|7153.63|7153.63|7146.67|7146.67|0
1591363800000|2020-06-05 13:30:00|7153.43|7153.43|7161.32|7161.32|7162.81|7162.81|7144.78|7144.78|0
1591364100000|2020-06-05 13:35:00|7159.83|7159.83|7176.23|7176.23|7177.08|7177.08|7158.83|7158.83|0
1591364400000|2020-06-05 13:40:00|7179.22|7179.22|7192.79|7192.79|7192.79|7192.79|7174.97|7174.97|0
1591364700000|2020-06-05 13:45:00|7193.33|7193.33|7193.61|7193.61|7198.68|7198.68|7191.12|7191.12|0
1591365000000|2020-06-05 13:50:00|7195.1|7195.1|7228.63|7228.63|7230.12|7230.12|7195.1|7195.1|0
1591365300000|2020-06-05 13:55:00|7227.13|7227.13|7235.95|7235.95|7243.11|7243.11|7225.64|7225.64|0
1591365600000|2020-06-05 14:00:00|7232.97|7232.97|7221.26|7221.26|7238.35|7238.35|7221.26|7221.26|0
1591365900000|2020-06-05 14:05:00|7219.77|7219.77|7225.27|7225.27|7237.66|7237.66|7219.77|7219.77|0
1591366200000|2020-06-05 14:10:00|7228.25|7228.25|7223.11|7223.11|7235.82|7235.82|7223.11|7223.11|0
1591366500000|2020-06-05 14:15:00|7218.64|7218.64|7216.23|7216.23|7219.21|7219.21|7208.43|7208.43|0
1591366800000|2020-06-05 14:20:00|7215.8|7215.8|7220.7|7220.7|7226.09|7226.09|7215.8|7215.8|0
1591367100000|2020-06-05 14:25:00|7222.19|7222.19|7221.84|7221.84|7226.63|7226.63|7220.85|7220.85|0
1591367400000|2020-06-05 14:30:00|7223.33|7223.33|7237.21|7237.21|7237.21|7237.21|7221.84|7221.84|0
1591367700000|2020-06-05 14:35:00|7236.21|7236.21|7255.32|7255.32|7258.3|7258.3|7232.31|7232.31|0
1591368000000|2020-06-05 14:40:00|7256.32|7256.32|7244.11|7244.11|7256.59|7256.59|7244.11|7244.11|0
1591368300000|2020-06-05 14:45:00|7245.11|7245.11|7239.74|7239.74|7252.18|7252.18|7239.05|7239.05|0
1591368600000|2020-06-05 14:50:00|7236.75|7236.75|7228.41|7228.41|7237.18|7237.18|7226.92|7226.92|0
1591368900000|2020-06-05 14:55:00|7231.39|7231.39|7227.87|7227.87|7233.62|7233.62|7223.67|7223.67|0
1591369200000|2020-06-05 15:00:00|7229.37|7229.37|7234.6|7234.6|7234.6|7234.6|7221.66|7221.66|0
1591369500000|2020-06-05 15:05:00|7235.6|7235.6|7228.5|7228.5|7237.8|7237.8|7227.26|7227.26|0
1591369800000|2020-06-05 15:10:00|7227.01|7227.01|7241.18|7241.18|7241.18|7241.18|7227.01|7227.01|0
1591370100000|2020-06-05 15:15:00|7239.68|7239.68|7226.82|7226.82|7242.67|7242.67|7226.82|7226.82|0
1591370400000|2020-06-05 15:20:00|7227.24|7227.24|7240.11|7240.11|7242.09|7242.09|7222.41|7222.41|0
1591370700000|2020-06-05 15:25:00|7238.62|7238.62|7232.93|7232.93|7241.22|7241.22|7231.37|7231.37|0
1591600500000|2020-06-08 07:15:00|7019.14|7019.14|7027.93|7027.93|7037.07|7037.07|7013.14|7013.14|0
1591600800000|2020-06-08 07:20:00|7030.91|7030.91|7030.81|7030.81|7046.17|7046.17|7028.99|7028.99|0
1591601100000|2020-06-08 07:25:00|7029.32|7029.32|7019.68|7019.68|7040.66|7040.66|7019.68|7019.68|0
1591601400000|2020-06-08 07:30:00|7022.66|7022.66|7043.6|7043.6|7043.6|7043.6|7015.2|7015.2|0
1591601700000|2020-06-08 07:35:00|7046.59|7046.59|7061.45|7061.45|7070.18|7070.18|7039.24|7039.24|0
1591602000000|2020-06-08 07:40:00|7059.96|7059.96|7062.75|7062.75|7070.25|7070.25|7056.98|7056.98|0
1591602300000|2020-06-08 07:45:00|7064.24|7064.24|7050.4|7050.4|7067.87|7067.87|7050.4|7050.4|0
1591602600000|2020-06-08 07:50:00|7053.38|7053.38|7065.14|7065.14|7067|7067|7050.2|7050.2|0
1591602900000|2020-06-08 07:55:00|7066.14|7066.14|7048.75|7048.75|7068.59|7068.59|7047.25|7047.25|0
1591603200000|2020-06-08 08:00:00|7044.28|7044.28|7038.32|7038.32|7050.52|7050.52|7034.33|7034.33|0
1591603500000|2020-06-08 08:05:00|7037.78|7037.78|7040.72|7040.72|7043.7|7043.7|7033.97|7033.97|0
1591603800000|2020-06-08 08:10:00|7039.22|7039.22|7056.61|7056.61|7060.55|7060.55|7037.23|7037.23|0
1591604100000|2020-06-08 08:15:00|7055.81|7055.81|7053.75|7053.75|7060.82|7060.82|7051.33|7051.33|0
1591604400000|2020-06-08 08:20:00|7052.26|7052.26|7054.26|7054.26|7054.26|7054.26|7052.26|7052.26|0
1591604700000|2020-06-08 08:25:00|7055.75|7055.75|7053.17|7053.17|7057.17|7057.17|7048.06|7048.06|0
1591605000000|2020-06-08 08:30:00|7052.9|7052.9|7055.66|7055.66|7060.63|7060.63|7052.64|7052.64|0
1591605300000|2020-06-08 08:35:00|7056.08|7056.08|7051.55|7051.55|7057.99|7057.99|7049.76|7049.76|0
1591605600000|2020-06-08 08:40:00|7052.09|7052.09|7056.14|7056.14|7062.97|7062.97|7049.84|7049.84|0
1591605900000|2020-06-08 08:45:00|7057.63|7057.63|7065.35|7065.35|7065.35|7065.35|7054.65|7054.65|0
1591606200000|2020-06-08 08:50:00|7065.62|7065.62|7071.13|7071.13|7074.41|7074.41|7065.35|7065.35|0
1591606500000|2020-06-08 08:55:00|7075.61|7075.61|7062.56|7062.56|7078.26|7078.26|7062.56|7062.56|0
1591606800000|2020-06-08 09:00:00|7062.29|7062.29|7069.21|7069.21|7074.32|7074.32|7062.29|7062.29|0
1591607100000|2020-06-08 09:05:00|7070.7|7070.7|7078.63|7078.63|7079.05|7079.05|7070.7|7070.7|0
1591607400000|2020-06-08 09:10:00|7081.61|7081.61|7086.68|7086.68|7091.79|7091.79|7081.61|7081.61|0
1591607700000|2020-06-08 09:15:00|7085.4|7085.4|7084.62|7084.62|7088.18|7088.18|7076.68|7076.68|0
1591608000000|2020-06-08 09:20:00|7083.13|7083.13|7084.95|7084.95|7084.95|7084.95|7073.3|7073.3|0
1591608300000|2020-06-08 09:25:00|7083.46|7083.46|7081.23|7081.23|7083.46|7083.46|7075.27|7075.27|0
1591608600000|2020-06-08 09:30:00|7084.21|7084.21|7096.81|7096.81|7096.81|7096.81|7084.21|7084.21|0
1591608900000|2020-06-08 09:35:00|7095.32|7095.32|7085.69|7085.69|7097.08|7097.08|7083.4|7083.4|0
1591609200000|2020-06-08 09:40:00|7087.18|7087.18|7069.48|7069.48|7094.42|7094.42|7069.48|7069.48|0
1591609500000|2020-06-08 09:45:00|7066.5|7066.5|7068.66|7068.66|7076.97|7076.97|7066.07|7066.07|0
1591609800000|2020-06-08 09:50:00|7068.93|7068.93|7082.63|7082.63|7082.63|7082.63|7068.93|7068.93|0
1591610100000|2020-06-08 09:55:00|7082.21|7082.21|7073.05|7073.05|7084.72|7084.72|7073.05|7073.05|0
1591610400000|2020-06-08 10:00:00|7072.55|7072.55|7062.32|7062.32|7075.1|7075.1|7062.32|7062.32|0
1591610700000|2020-06-08 10:05:00|7054.87|7054.87|7067.72|7067.72|7067.72|7067.72|7054.87|7054.87|0
1591611000000|2020-06-08 10:10:00|7070.7|7070.7|7065.07|7065.07|7070.7|7070.7|7065.07|7065.07|0
1591611300000|2020-06-08 10:15:00|7065.57|7065.57|7063.01|7063.01|7065.57|7065.57|7058.27|7058.27|0
1591611600000|2020-06-08 10:20:00|7061.52|7061.52|7070.84|7070.84|7073.23|7073.23|7061.52|7061.52|0
1591611900000|2020-06-08 10:25:00|7071.84|7071.84|7074.26|7074.26|7074.26|7074.26|7069.28|7069.28|0
1591612200000|2020-06-08 10:30:00|7075.75|7075.75|7077.13|7077.13|7077.13|7077.13|7072.64|7072.64|0
1591612500000|2020-06-08 10:35:00|7076.86|7076.86|7078.19|7078.19|7078.88|7078.88|7076.59|7076.59|0
1591612800000|2020-06-08 10:40:00|7076.69|7076.69|7070.05|7070.05|7078.15|7078.15|7070.05|7070.05|0
1591613100000|2020-06-08 10:45:00|7069.05|7069.05|7059.94|7059.94|7069.05|7069.05|7059.41|7059.41|0
1591613400000|2020-06-08 10:50:00|7060.21|7060.21|7053.36|7053.36|7061.21|7061.21|7048.84|7048.84|0
1591613700000|2020-06-08 10:55:00|7053.78|7053.78|7046.59|7046.59|7054.85|7054.85|7046.59|7046.59|0
1591614000000|2020-06-08 11:00:00|7045.53|7045.53|7044.64|7044.64|7046.86|7046.86|7025.26|7025.26|0
1591614300000|2020-06-08 11:05:00|7044.38|7044.38|7037.89|7037.89|7044.38|7044.38|7034.13|7034.13|0
1591614600000|2020-06-08 11:10:00|7037.39|7037.39|7027.14|7027.14|7037.39|7037.39|7027.14|7027.14|0
1591614900000|2020-06-08 11:15:00|7028.48|7028.48|7038.19|7038.19|7038.19|7038.19|7028.48|7028.48|0
1591615200000|2020-06-08 11:20:00|7037.93|7037.93|7027.78|7027.78|7037.93|7037.93|7027.78|7027.78|0
1591615500000|2020-06-08 11:25:00|7027.51|7027.51|7023.46|7023.46|7027.51|7027.51|7020.49|7020.49|0
1591615800000|2020-06-08 11:30:00|7024|7024|7028.81|7028.81|7031.11|7031.11|7022.77|7022.77|0
1591616100000|2020-06-08 11:35:00|7028.55|7028.55|7022.88|7022.88|7028.55|7028.55|7022.74|7022.74|0
1591616400000|2020-06-08 11:40:00|7022.62|7022.62|7028.95|7028.95|7029.8|7029.8|7019.1|7019.1|0
1591616700000|2020-06-08 11:45:00|7028.45|7028.45|7035.13|7035.13|7038.11|7038.11|7028.45|7028.45|0
1591617000000|2020-06-08 11:50:00|7036.13|7036.13|7048.55|7048.55|7048.55|7048.55|7035.71|7035.71|0
1591617300000|2020-06-08 11:55:00|7048.01|7048.01|7047.91|7047.91|7050.89|7050.89|7042.54|7042.54|0
1591617600000|2020-06-08 12:00:00|7047.64|7047.64|7052.78|7052.78|7052.78|7052.78|7041.74|7041.74|0
1591617900000|2020-06-08 12:05:00|7053.28|7053.28|7047.86|7047.86|7055.86|7055.86|7047.86|7047.86|0
1591618200000|2020-06-08 12:10:00|7048.86|7048.86|7046.69|7046.69|7050.62|7050.62|7045.2|7045.2|0
1591618500000|2020-06-08 12:15:00|7048.18|7048.18|7049.15|7049.15|7052.65|7052.65|7046.15|7046.15|0
1591618800000|2020-06-08 12:20:00|7053.63|7053.63|7073.47|7073.47|7073.47|7073.47|7053.63|7053.63|0
1591619100000|2020-06-08 12:25:00|7071.98|7071.98|7057.14|7057.14|7074.96|7074.96|7057.14|7057.14|0
1591619400000|2020-06-08 12:30:00|7055.65|7055.65|7052.89|7052.89|7057.14|7057.14|7048.41|7048.41|0
1591619700000|2020-06-08 12:35:00|7053.15|7053.15|7045.88|7045.88|7056.21|7056.21|7045.88|7045.88|0
1591620000000|2020-06-08 12:40:00|7045.46|7045.46|7054.78|7054.78|7058.72|7058.72|7042.47|7042.47|0
1591620300000|2020-06-08 12:45:00|7053.78|7053.78|7063.07|7063.07|7063.57|7063.57|7053.78|7053.78|0
1591620600000|2020-06-08 12:50:00|7061.57|7061.57|7061.3|7061.3|7062.5|7062.5|7056.49|7056.49|0
1591620900000|2020-06-08 12:55:00|7060.77|7060.77|7062.65|7062.65|7068.23|7068.23|7060.77|7060.77|0
1591621200000|2020-06-08 13:00:00|7063.5|7063.5|7071.34|7071.34|7077.16|7077.16|7063.5|7063.5|0
1591621500000|2020-06-08 13:05:00|7069.85|7069.85|7069.26|7069.26|7071.98|7071.98|7067.13|7067.13|0
1591621800000|2020-06-08 13:10:00|7069.69|7069.69|7072.45|7072.45|7072.45|7072.45|7064.03|7064.03|0
1591622100000|2020-06-08 13:15:00|7070.95|7070.95|7066.41|7066.41|7076.05|7076.05|7066.41|7066.41|0
1591622400000|2020-06-08 13:20:00|7065.41|7065.41|7078|7078|7078|7078|7060.93|7060.93|0
1591622700000|2020-06-08 13:25:00|7078.53|7078.53|7073.7|7073.7|7079.52|7079.52|7071.71|7071.71|0
1591623000000|2020-06-08 13:30:00|7075.69|7075.69|7083.19|7083.19|7105.94|7105.94|7075.69|7075.69|0
1591623300000|2020-06-08 13:35:00|7086.17|7086.17|7080.71|7080.71|7095.17|7095.17|7080.71|7080.71|0
1591623600000|2020-06-08 13:40:00|7079.22|7079.22|7071.68|7071.68|7079.22|7079.22|7062.03|7062.03|0
1591623900000|2020-06-08 13:45:00|7071.18|7071.18|7060.18|7060.18|7071.42|7071.42|7055.35|7055.35|0
1591624200000|2020-06-08 13:50:00|7058.68|7058.68|7042.91|7042.91|7059.98|7059.98|7042.85|7042.85|0
1591624500000|2020-06-08 13:55:00|7044.41|7044.41|7022.65|7022.65|7044.41|7044.41|7022.65|7022.65|0
1591624800000|2020-06-08 14:00:00|7023.18|7023.18|7014.55|7014.55|7025.38|7025.38|7010.07|7010.07|0
1591625100000|2020-06-08 14:05:00|7015.05|7015.05|6998.45|6998.45|7016.55|7016.55|6998.45|6998.45|0
1591625400000|2020-06-08 14:10:00|6998.18|6998.18|7018.59|7018.59|7018.59|7018.59|6990.99|6990.99|0
1591625700000|2020-06-08 14:15:00|7021.58|7021.58|7012.07|7012.07|7022.8|7022.8|7012.07|7012.07|0
1591626000000|2020-06-08 14:20:00|7011.81|7011.81|7026.24|7026.24|7028.23|7028.23|7011.81|7011.81|0
1591626300000|2020-06-08 14:25:00|7027.24|7027.24|7032.14|7032.14|7034.73|7034.73|7024.29|7024.29|0
1591626600000|2020-06-08 14:30:00|7033.63|7033.63|7035.67|7035.67|7038.27|7038.27|7032.8|7032.8|0
1591626900000|2020-06-08 14:35:00|7036.51|7036.51|7045.99|7045.99|7051.3|7051.3|7036.51|7036.51|0
1591627200000|2020-06-08 14:40:00|7046.49|7046.49|7053.18|7053.18|7054.13|7054.13|7044.04|7044.04|0
1591627500000|2020-06-08 14:45:00|7053.6|7053.6|7060.07|7060.07|7067.03|7067.03|7053.6|7053.6|0
1591627800000|2020-06-08 14:50:00|7057.08|7057.08|7053.97|7053.97|7059.51|7059.51|7049.5|7049.5|0
1591628100000|2020-06-08 14:55:00|7052.48|7052.48|7041.42|7041.42|7052.48|7052.48|7040.46|7040.46|0
1591628400000|2020-06-08 15:00:00|7038.44|7038.44|7044.44|7044.44|7048.84|7048.84|7036.52|7036.52|0
1591628700000|2020-06-08 15:05:00|7045.93|7045.93|7045.96|7045.96|7054.28|7054.28|7045.54|7045.54|0
1591629000000|2020-06-08 15:10:00|7047.45|7047.45|7048.18|7048.18|7049.67|7049.67|7043.7|7043.7|0
1591629300000|2020-06-08 15:15:00|7046.68|7046.68|7045.01|7045.01|7057.01|7057.01|7044.69|7044.69|0
1591629600000|2020-06-08 15:20:00|7047.99|7047.99|7044.71|7044.71|7052.2|7052.2|7042.63|7042.63|0
1591629900000|2020-06-08 15:25:00|7044.98|7044.98|7055.03|7055.03|7056.92|7056.92|7044.91|7044.91|0
1591686900000|2020-06-09 07:15:00|7047.21|7047.21|7056.68|7056.68|7058.17|7058.17|7047.21|7047.21|0
1591687200000|2020-06-09 07:20:00|7055.68|7055.68|7056.49|7056.49|7064.91|7064.91|7047.81|7047.81|0
1591687500000|2020-06-09 07:25:00|7052.02|7052.02|7062.86|7062.86|7062.86|7062.86|7052.02|7052.02|0
1591687800000|2020-06-09 07:30:00|7061.86|7061.86|7063.55|7063.55|7067.82|7067.82|7059.07|7059.07|0
1591688100000|2020-06-09 07:35:00|7064.61|7064.61|7075.71|7075.71|7076.25|7076.25|7057.91|7057.91|0
1591688400000|2020-06-09 07:40:00|7078.7|7078.7|7075.95|7075.95|7084.66|7084.66|7066.78|7066.78|0
1591688700000|2020-06-09 07:45:00|7072.97|7072.97|7075.83|7075.83|7081.52|7081.52|7071.17|7071.17|0
1591689000000|2020-06-09 07:50:00|7071.36|7071.36|7086.55|7086.55|7087.18|7087.18|7071.36|7071.36|0
1591689300000|2020-06-09 07:55:00|7083.55|7083.55|7091.49|7091.49|7093|7093|7078.03|7078.03|0
1591689600000|2020-06-09 08:00:00|7094.47|7094.47|7098.37|7098.37|7106.34|7106.34|7091.22|7091.22|0
1591689900000|2020-06-09 08:05:00|7098.9|7098.9|7108.84|7108.84|7108.84|7108.84|7087.41|7087.41|0
1591690200000|2020-06-09 08:10:00|7105.86|7105.86|7102.87|7102.87|7112.4|7112.4|7099.03|7099.03|0
1591690500000|2020-06-09 08:15:00|7102.33|7102.33|7053.85|7053.85|7102.87|7102.87|7051.56|7051.56|0
1591690800000|2020-06-09 08:20:00|7053|7053|7034.04|7034.04|7055.45|7055.45|7034.04|7034.04|0
1591691100000|2020-06-09 08:25:00|7031.06|7031.06|7022.62|7022.62|7032.01|7032.01|7022.2|7022.2|0
1591691400000|2020-06-09 08:30:00|7024.11|7024.11|7032.94|7032.94|7035.93|7035.93|7024.11|7024.11|0
1591691700000|2020-06-09 08:35:00|7032.52|7032.52|7034.01|7034.01|7047.59|7047.59|7032.52|7032.52|0
1591692000000|2020-06-09 08:40:00|7033.48|7033.48|7021.95|7021.95|7034.33|7034.33|7021.95|7021.95|0
1591692300000|2020-06-09 08:45:00|7022.21|7022.21|7019.69|7019.69|7024.95|7024.95|7015.67|7015.67|0
1591692600000|2020-06-09 08:50:00|7020.69|7020.69|7019.94|7019.94|7021.43|7021.43|7012.41|7012.41|0
1591692900000|2020-06-09 08:55:00|7021.43|7021.43|7013.25|7013.25|7022.93|7022.93|7008.35|7008.35|0
1591693200000|2020-06-09 09:00:00|7014.74|7014.74|7015.75|7015.75|7015.75|7015.75|7010.48|7010.48|0
1591693500000|2020-06-09 09:05:00|7014.26|7014.26|7010.54|7010.54|7016.01|7016.01|7009.24|7009.24|0
1591693800000|2020-06-09 09:10:00|7010.11|7010.11|6990.05|6990.05|7010.26|7010.26|6990.05|6990.05|0
1591694100000|2020-06-09 09:15:00|6991.54|6991.54|6965.99|6965.99|6991.54|6991.54|6965.49|6965.49|0
1591694400000|2020-06-09 09:20:00|6965.45|6965.45|6995.54|6995.54|6998.52|6998.52|6965.45|6965.45|0
1591694700000|2020-06-09 09:25:00|6992.55|6992.55|6989.85|6989.85|6992.98|6992.98|6983.59|6983.59|0
1591695000000|2020-06-09 09:30:00|6991.34|6991.34|7001.73|7001.73|7001.73|7001.73|6987.83|6987.83|0
1591695300000|2020-06-09 09:35:00|7002.26|7002.26|7019.48|7019.48|7023.23|7023.23|7002.26|7002.26|0
1591695600000|2020-06-09 09:40:00|7016.5|7016.5|7017.11|7017.11|7022.57|7022.57|7015.54|7015.54|0
1591695900000|2020-06-09 09:45:00|7018.6|7018.6|7030.89|7030.89|7031.15|7031.15|7018.11|7018.11|0
1591696200000|2020-06-09 09:50:00|7029.39|7029.39|7008.12|7008.12|7029.39|7029.39|7008.12|7008.12|0
1591696500000|2020-06-09 09:55:00|7005.14|7005.14|7002.64|7002.64|7008.81|7008.81|6998.17|6998.17|0
1591696800000|2020-06-09 10:00:00|7005.63|7005.63|6992.19|6992.19|7005.63|7005.63|6992.19|6992.19|0
1591697100000|2020-06-09 10:05:00|6990.7|6990.7|6988.91|6988.91|6991.7|6991.7|6987.22|6987.22|0
1591697400000|2020-06-09 10:10:00|6988.64|6988.64|6975.5|6975.5|6989.44|6989.44|6974.01|6974.01|0
1591697700000|2020-06-09 10:15:00|6974.96|6974.96|6974.01|6974.01|6977.49|6977.49|6971.51|6971.51|0
1591698000000|2020-06-09 10:20:00|6974.54|6974.54|6973.81|6973.81|6979.81|6979.81|6972.31|6972.31|0
1591698300000|2020-06-09 10:25:00|6972.96|6972.96|6972.77|6972.77|6975.95|6975.95|6972.46|6972.46|0
1591698600000|2020-06-09 10:30:00|6973.03|6973.03|6979.54|6979.54|6980.54|6980.54|6972.48|6972.48|0
1591698900000|2020-06-09 10:35:00|6981.03|6981.03|6978.36|6978.36|6986.99|6986.99|6976.66|6976.66|0
1591699200000|2020-06-09 10:40:00|6978.78|6978.78|6980.58|6980.58|6983.56|6983.56|6977.66|6977.66|0
1591699500000|2020-06-09 10:45:00|6979.51|6979.51|6986.7|6986.7|6986.7|6986.7|6979.51|6979.51|0
1591699800000|2020-06-09 10:50:00|6983.72|6983.72|6979.54|6979.54|6984.25|6984.25|6979.54|6979.54|0
1591700100000|2020-06-09 10:55:00|6981.03|6981.03|6979.77|6979.77|6984.85|6984.85|6978.28|6978.28|0
1591700400000|2020-06-09 11:00:00|6978.44|6978.44|6980|6980|6982.12|6982.12|6976.95|6976.95|0
1591700700000|2020-06-09 11:05:00|6978.51|6978.51|6981.03|6981.03|6987.26|6987.26|6978.51|6978.51|0
1591701000000|2020-06-09 11:10:00|6982.52|6982.52|6980.54|6980.54|6982.52|6982.52|6976.29|6976.29|0
1591701300000|2020-06-09 11:15:00|6980.27|6980.27|6973.57|6973.57|6981.95|6981.95|6973.57|6973.57|0
1591701600000|2020-06-09 11:20:00|6972.08|6972.08|6979.15|6979.15|6982.14|6982.14|6972.08|6972.08|0
1591701900000|2020-06-09 11:25:00|6979.42|6979.42|6977.35|6977.35|6981.87|6981.87|6975.63|6975.63|0
1591702200000|2020-06-09 11:30:00|6978.85|6978.85|6975.46|6975.46|6980.09|6980.09|6975.46|6975.46|0
1591702500000|2020-06-09 11:35:00|6973.96|6973.96|6966.64|6966.64|6973.96|6973.96|6966.64|6966.64|0
1591702800000|2020-06-09 11:40:00|6967.14|6967.14|6968.33|6968.33|6971.73|6971.73|6967.14|6967.14|0
1591703100000|2020-06-09 11:45:00|6966.83|6966.83|6964.21|6964.21|6970.94|6970.94|6964.21|6964.21|0
1591703400000|2020-06-09 11:50:00|6962.71|6962.71|6954.44|6954.44|6965.03|6965.03|6954.44|6954.44|0
1591703700000|2020-06-09 11:55:00|6952.95|6952.95|6949.69|6949.69|6952.95|6952.95|6942.76|6942.76|0
1591704000000|2020-06-09 12:00:00|6950.19|6950.19|6962.41|6962.41|6965.81|6965.81|6947.21|6947.21|0
1591704300000|2020-06-09 12:05:00|6963.9|6963.9|6958.28|6958.28|6964.4|6964.4|6952.31|6952.31|0
1591704600000|2020-06-09 12:10:00|6959.77|6959.77|6966.92|6966.92|6966.92|6966.92|6958.28|6958.28|0
1591704900000|2020-06-09 12:15:00|6967.19|6967.19|6967.47|6967.47|6967.47|6967.47|6964.08|6964.08|0
1591705200000|2020-06-09 12:20:00|6968.32|6968.32|6970.12|6970.12|6974.45|6974.45|6967.63|6967.63|0
1591705500000|2020-06-09 12:25:00|6973.11|6973.11|6975.59|6975.59|6975.59|6975.59|6972.34|6972.34|0
1591705800000|2020-06-09 12:30:00|6975.09|6975.09|6966.72|6966.72|6975.16|6975.16|6965.79|6965.79|0
1591706100000|2020-06-09 12:35:00|6967.72|6967.72|6966.38|6966.38|6969.71|6969.71|6966.38|6966.38|0
1591706400000|2020-06-09 12:40:00|6965.85|6965.85|6964.94|6964.94|6966.43|6966.43|6961.38|6961.38|0
1591706700000|2020-06-09 12:45:00|6963.94|6963.94|6957.63|6957.63|6963.94|6963.94|6953.13|6953.13|0
1591707000000|2020-06-09 12:50:00|6959.12|6959.12|6969.28|6969.28|6970.77|6970.77|6959.12|6959.12|0
1591707300000|2020-06-09 12:55:00|6969.01|6969.01|6969.01|6969.01|6969.54|6969.54|6967.25|6967.25|0
1591707600000|2020-06-09 13:00:00|6966.03|6966.03|6959.29|6959.29|6966.03|6966.03|6957.79|6957.79|0
1591707900000|2020-06-09 13:05:00|6959.02|6959.02|6953.85|6953.85|6959.82|6959.82|6950.87|6950.87|0
1591708200000|2020-06-09 13:10:00|6953.59|6953.59|6960.82|6960.82|6964|6964|6953.59|6953.59|0
1591708500000|2020-06-09 13:15:00|6959.33|6959.33|6963.04|6963.04|6967.03|6967.03|6957.07|6957.07|0
1591708800000|2020-06-09 13:20:00|6964.53|6964.53|6958.42|6958.42|6970.55|6970.55|6958.42|6958.42|0
1591709100000|2020-06-09 13:25:00|6958.95|6958.95|6957.18|6957.18|6958.95|6958.95|6956.18|6956.18|0
1591709400000|2020-06-09 13:30:00|6954.2|6954.2|6954.89|6954.89|6963.15|6963.15|6947.13|6947.13|0
1591709700000|2020-06-09 13:35:00|6953.4|6953.4|6948.13|6948.13|6962.16|6962.16|6947.13|6947.13|0
1591710000000|2020-06-09 13:40:00|6948.63|6948.63|6961.68|6961.68|6961.68|6961.68|6948.63|6948.63|0
1591710300000|2020-06-09 13:45:00|6961.42|6961.42|6954.45|6954.45|6961.42|6961.42|6949.62|6949.62|0
1591710600000|2020-06-09 13:50:00|6955.94|6955.94|6958.9|6958.9|6960.61|6960.61|6954.38|6954.38|0
1591710900000|2020-06-09 13:55:00|6957.4|6957.4|6950.91|6950.91|6957.45|6957.45|6950.91|6950.91|0
1591711200000|2020-06-09 14:00:00|6952.4|6952.4|6949.35|6949.35|6952.4|6952.4|6940.42|6940.42|0
1591711500000|2020-06-09 14:05:00|6950.84|6950.84|6951.18|6951.18|6957.67|6957.67|6949.41|6949.41|0
1591711800000|2020-06-09 14:10:00|6951.6|6951.6|6938.6|6938.6|6957.03|6957.03|6937.11|6937.11|0
1591712100000|2020-06-09 14:15:00|6938.33|6938.33|6956.74|6956.74|6957|6957|6934.82|6934.82|0
1591712400000|2020-06-09 14:20:00|6953.76|6953.76|6951.26|6951.26|6955.62|6955.62|6946.74|6946.74|0
1591712700000|2020-06-09 14:25:00|6954.24|6954.24|6945.25|6945.25|6954.24|6954.24|6944.94|6944.94|0
1591713000000|2020-06-09 14:30:00|6943.76|6943.76|6944.18|6944.18|6948.17|6948.17|6941.09|6941.09|0
1591713300000|2020-06-09 14:35:00|6945.67|6945.67|6951.86|6951.86|6957.02|6957.02|6945.67|6945.67|0
1591713600000|2020-06-09 14:40:00|6951.59|6951.59|6965.15|6965.15|6965.95|6965.95|6951.59|6951.59|0
1591713900000|2020-06-09 14:45:00|6964.89|6964.89|6972.66|6972.66|6972.66|6972.66|6963.66|6963.66|0
1591714200000|2020-06-09 14:50:00|6974.15|6974.15|6975.41|6975.41|6977.82|6977.82|6970.7|6970.7|0
1591714500000|2020-06-09 14:55:00|6976.91|6976.91|6970.68|6970.68|6976.91|6976.91|6967.69|6967.69|0
1591714800000|2020-06-09 15:00:00|6971.68|6971.68|6971.28|6971.28|6975.3|6975.3|6969.79|6969.79|0
1591715100000|2020-06-09 15:05:00|6971.55|6971.55|6972.17|6972.17|6974.88|6974.88|6968.03|6968.03|0
1591715400000|2020-06-09 15:10:00|6970.68|6970.68|6972.85|6972.85|6974.33|6974.33|6968.03|6968.03|0
1591715700000|2020-06-09 15:15:00|6972.43|6972.43|6962.59|6962.59|6972.43|6972.43|6959.47|6959.47|0
1591716000000|2020-06-09 15:20:00|6962.16|6962.16|6956.94|6956.94|6963.3|6963.3|6953.27|6953.27|0
1591716300000|2020-06-09 15:25:00|6956.67|6956.67|6959.56|6959.56|6960.68|6960.68|6952.89|6952.89|0
1591773300000|2020-06-10 07:15:00|7028.52|7028.52|6998.15|6998.15|7028.52|7028.52|6997.94|6997.94|0
1591773600000|2020-06-10 07:20:00|6999.65|6999.65|6985.5|6985.5|7001.14|7001.14|6984.65|6984.65|0
1591773900000|2020-06-10 07:25:00|6983.5|6983.5|7018|7018|7018|7018|6983.5|6983.5|0
1591774200000|2020-06-10 07:30:00|7015.01|7015.01|7031.63|7031.63|7031.63|7031.63|7015.01|7015.01|0
1591774500000|2020-06-10 07:35:00|7032.63|7032.63|7002.67|7002.67|7033.43|7033.43|7002.67|7002.67|0
1591774800000|2020-06-10 07:40:00|7001.18|7001.18|7007.7|7007.7|7009.77|7009.77|6992.86|6992.86|0
1591775100000|2020-06-10 07:45:00|7009.19|7009.19|7010.39|7010.39|7017.85|7017.85|7008.13|7008.13|0
1591775400000|2020-06-10 07:50:00|7010.82|7010.82|7018.97|7018.97|7023.44|7023.44|7009.97|7009.97|0
1591775700000|2020-06-10 07:55:00|7023.44|7023.44|7019.52|7019.52|7033.27|7033.27|7019.52|7019.52|0
1591776000000|2020-06-10 08:00:00|7020.52|7020.52|7019.61|7019.61|7025.57|7025.57|7019.61|7019.61|0
1591776300000|2020-06-10 08:05:00|7021.1|7021.1|7024.45|7024.45|7025.94|7025.94|7016.52|7016.52|0
1591776600000|2020-06-10 08:10:00|7024.87|7024.87|7025.93|7025.93|7026.41|7026.41|7020.44|7020.44|0
1591776900000|2020-06-10 08:15:00|7024.44|7024.44|7028.18|7028.18|7029.51|7029.51|7022.41|7022.41|0
1591777200000|2020-06-10 08:20:00|7028.44|7028.44|7022.05|7022.05|7028.95|7028.95|7022.05|7022.05|0
1591777500000|2020-06-10 08:25:00|7020.56|7020.56|7024.13|7024.13|7026.05|7026.05|7017.37|7017.37|0
1591777800000|2020-06-10 08:30:00|7024.55|7024.55|7020.88|7020.88|7024.55|7024.55|7020.24|7020.24|0
1591778100000|2020-06-10 08:35:00|7019.39|7019.39|7020.88|7020.88|7022.37|7022.37|7019.39|7019.39|0
1591778400000|2020-06-10 08:40:00|7019.88|7019.88|7005.97|7005.97|7019.88|7019.88|7005.97|7005.97|0
1591778700000|2020-06-10 08:45:00|7003.97|7003.97|6995.62|6995.62|7004.66|7004.66|6995.62|6995.62|0
1591779000000|2020-06-10 08:50:00|6995.35|6995.35|6995.59|6995.59|7000.33|7000.33|6995.35|6995.35|0
1591779300000|2020-06-10 08:55:00|6995.86|6995.86|6980.85|6980.85|6995.86|6995.86|6980.85|6980.85|0
1591779600000|2020-06-10 09:00:00|6979.36|6979.36|6950.07|6950.07|6980.85|6980.85|6950.07|6950.07|0
1591779900000|2020-06-10 09:05:00|6951.56|6951.56|6949.27|6949.27|6959.42|6959.42|6949.27|6949.27|0
1591780200000|2020-06-10 09:10:00|6952.26|6952.26|6954.33|6954.33|6955.45|6955.45|6949.77|6949.77|0
1591780500000|2020-06-10 09:15:00|6955.82|6955.82|6952.75|6952.75|6956.35|6956.35|6952.57|6952.57|0
1591780800000|2020-06-10 09:20:00|6952.32|6952.32|6954.8|6954.8|6959.78|6959.78|6952.32|6952.32|0
1591781100000|2020-06-10 09:25:00|6953.3|6953.3|6947.56|6947.56|6953.3|6953.3|6946.92|6946.92|0
1591781400000|2020-06-10 09:30:00|6946.07|6946.07|6955.28|6955.28|6956.51|6956.51|6946.07|6946.07|0
1591781700000|2020-06-10 09:35:00|6955.01|6955.01|6952.3|6952.3|6955.28|6955.28|6951.23|6951.23|0
1591782000000|2020-06-10 09:40:00|6953.79|6953.79|6958.15|6958.15|6959.49|6959.49|6953.79|6953.79|0
1591782300000|2020-06-10 09:45:00|6959.15|6959.15|6949.13|6949.13|6959.69|6959.69|6949.13|6949.13|0
1591782600000|2020-06-10 09:50:00|6950.63|6950.63|6951.96|6951.96|6951.96|6951.96|6948.87|6948.87|0
1591782900000|2020-06-10 09:55:00|6954.94|6954.94|6959.99|6959.99|6959.99|6959.99|6954.94|6954.94|0
1591783200000|2020-06-10 10:00:00|6959.72|6959.72|6957.68|6957.68|6962.22|6962.22|6956.94|6956.94|0
1591783500000|2020-06-10 10:05:00|6959.17|6959.17|6938.51|6938.51|6962.15|6962.15|6938.51|6938.51|0
1591783800000|2020-06-10 10:10:00|6938.09|6938.09|6943.83|6943.83|6946.9|6946.9|6937.51|6937.51|0
1591784100000|2020-06-10 10:15:00|6942.34|6942.34|6940.1|6940.1|6951.29|6951.29|6940.1|6940.1|0
1591784400000|2020-06-10 10:20:00|6939.67|6939.67|6938.29|6938.29|6941.27|6941.27|6938.29|6938.29|0
1591784700000|2020-06-10 10:25:00|6936.8|6936.8|6929|6929|6938.62|6938.62|6929|6929|0
1591785000000|2020-06-10 10:30:00|6930.49|6930.49|6931.34|6931.34|6931.98|6931.98|6928.58|6928.58|0
1591785300000|2020-06-10 10:35:00|6934.32|6934.32|6936.74|6936.74|6936.74|6936.74|6930.06|6930.06|0
1591785600000|2020-06-10 10:40:00|6937.16|6937.16|6951.31|6951.31|6951.31|6951.31|6936.74|6936.74|0
1591785900000|2020-06-10 10:45:00|6949.82|6949.82|6953.47|6953.47|6953.47|6953.47|6945.61|6945.61|0
1591786200000|2020-06-10 10:50:00|6952.47|6952.47|6954.36|6954.36|6957.64|6957.64|6951.67|6951.67|0
1591786500000|2020-06-10 10:55:00|6952.87|6952.87|6954.94|6954.94|6957.92|6957.92|6951.49|6951.49|0
1591786800000|2020-06-10 11:00:00|6952.39|6952.39|6947.7|6947.7|6962.83|6962.83|6947.7|6947.7|0
1591787100000|2020-06-10 11:05:00|6949.19|6949.19|6947.28|6947.28|6950.04|6950.04|6945.1|6945.1|0
1591787400000|2020-06-10 11:10:00|6948.13|6948.13|6950.64|6950.64|6952.6|6952.6|6946.17|6946.17|0
1591787700000|2020-06-10 11:15:00|6952.13|6952.13|6950.82|6950.82|6954.69|6954.69|6945.7|6945.7|0
1591788000000|2020-06-10 11:20:00|6951.36|6951.36|6952.27|6952.27|6954.96|6954.96|6950.98|6950.98|0
1591788300000|2020-06-10 11:25:00|6952.54|6952.54|6947.59|6947.59|6952.81|6952.81|6945.84|6945.84|0
1591788600000|2020-06-10 11:30:00|6946.59|6946.59|6949.84|6949.84|6951.33|6951.33|6946.59|6946.59|0
1591788900000|2020-06-10 11:35:00|6951.33|6951.33|6958.32|6958.32|6961.37|6961.37|6951.33|6951.33|0
1591789200000|2020-06-10 11:40:00|6957.9|6957.9|6957.9|6957.9|6958.43|6958.43|6956.83|6956.83|0
1591789500000|2020-06-10 11:45:00|6956.9|6956.9|6956.63|6956.63|6956.9|6956.9|6955.14|6955.14|0
1591789800000|2020-06-10 11:50:00|6955.14|6955.14|6955.09|6955.09|6956.63|6956.63|6953.22|6953.22|0
1591790100000|2020-06-10 11:55:00|6956.58|6956.58|6960.56|6960.56|6963.06|6963.06|6956.58|6956.58|0
1591790400000|2020-06-10 12:00:00|6957.58|6957.58|6950.2|6950.2|6957.58|6957.58|6950.2|6950.2|0
1591790700000|2020-06-10 12:05:00|6951.69|6951.69|6955.05|6955.05|6955.05|6955.05|6951.69|6951.69|0
1591791000000|2020-06-10 12:10:00|6956.55|6956.55|6957.97|6957.97|6960.46|6960.46|6956.48|6956.48|0
1591791300000|2020-06-10 12:15:00|6956.48|6956.48|6950.2|6950.2|6956.48|6956.48|6950.2|6950.2|0
1591791600000|2020-06-10 12:20:00|6951.69|6951.69|6951.93|6951.93|6953.42|6953.42|6948.44|6948.44|0
1591791900000|2020-06-10 12:25:00|6952.93|6952.93|6953.46|6953.46|6956.45|6956.45|6952.4|6952.4|0
1591792200000|2020-06-10 12:30:00|6954.96|6954.96|6959.57|6959.57|6959.57|6959.57|6951.44|6951.44|0
1591792500000|2020-06-10 12:35:00|6959.84|6959.84|6955.74|6955.74|6965.8|6965.8|6955.74|6955.74|0
1591792800000|2020-06-10 12:40:00|6954.25|6954.25|6965.19|6965.19|6968.18|6968.18|6954.25|6954.25|0
1591793100000|2020-06-10 12:45:00|6966.69|6966.69|6973.14|6973.14|6973.14|6973.14|6964.19|6964.19|0
1591793400000|2020-06-10 12:50:00|6974.63|6974.63|6976.82|6976.82|6980.06|6980.06|6973.14|6973.14|0
1591793700000|2020-06-10 12:55:00|6977.08|6977.08|6984.8|6984.8|6984.8|6984.8|6977.08|6977.08|0
1591794000000|2020-06-10 13:00:00|6986.3|6986.3|6995.54|6995.54|7000.01|7000.01|6986.3|6986.3|0
1591794300000|2020-06-10 13:05:00|6995.01|6995.01|6993.52|6993.52|6995.81|6995.81|6993.52|6993.52|0
1591794600000|2020-06-10 13:10:00|6994.52|6994.52|6991.12|6991.12|6998.77|6998.77|6991.12|6991.12|0
1591794900000|2020-06-10 13:15:00|6990.12|6990.12|6993.79|6993.79|6994.21|6994.21|6990.12|6990.12|0
1591795200000|2020-06-10 13:20:00|6994.06|6994.06|6992.99|6992.99|6994.06|6994.06|6991.07|6991.07|0
1591795500000|2020-06-10 13:25:00|6992.14|6992.14|7003.45|7003.45|7003.45|7003.45|6992.14|6992.14|0
1591795800000|2020-06-10 13:30:00|7006.43|7006.43|6999|6999|7009.41|7009.41|6996.95|6996.95|0
1591796100000|2020-06-10 13:35:00|7000.49|7000.49|7013.35|7013.35|7013.35|7013.35|7000.49|7000.49|0
1591796400000|2020-06-10 13:40:00|7010.37|7010.37|6993.32|6993.32|7010.37|7010.37|6990.34|6990.34|0
1591796700000|2020-06-10 13:45:00|6994.81|6994.81|6984.21|6984.21|6994.81|6994.81|6979.31|6979.31|0
1591797000000|2020-06-10 13:50:00|6984.74|6984.74|6973.01|6973.01|6984.74|6984.74|6973.01|6973.01|0
1591797300000|2020-06-10 13:55:00|6971.52|6971.52|6975.97|6975.97|6977.4|6977.4|6967.54|6967.54|0
1591797600000|2020-06-10 14:00:00|6977.46|6977.46|6990.37|6990.37|6992.29|6992.29|6975.97|6975.97|0
1591797900000|2020-06-10 14:05:00|6989.95|6989.95|6998.36|6998.36|6998.36|6998.36|6988.45|6988.45|0
1591798200000|2020-06-10 14:10:00|6995.38|6995.38|6985.5|6985.5|6995.38|6995.38|6985.23|6985.23|0
1591798500000|2020-06-10 14:15:00|6986.5|6986.5|6979.94|6979.94|6987.5|6987.5|6974.09|6974.09|0
1591798800000|2020-06-10 14:20:00|6981.43|6981.43|6982.95|6982.95|6985.93|6985.93|6980.93|6980.93|0
1591799100000|2020-06-10 14:25:00|6982.53|6982.53|6984.22|6984.22|6994.08|6994.08|6982.53|6982.53|0
1591799400000|2020-06-10 14:30:00|6982.73|6982.73|6987.85|6987.85|6989.34|6989.34|6981.24|6981.24|0
1591799700000|2020-06-10 14:35:00|6987.42|6987.42|6982.4|6982.4|6988.38|6988.38|6979.68|6979.68|0
1591800000000|2020-06-10 14:40:00|6982.66|6982.66|6987.5|6987.5|6989.03|6989.03|6979.41|6979.41|0
1591800300000|2020-06-10 14:45:00|6988.99|6988.99|6991.48|6991.48|6992.02|6992.02|6987.5|6987.5|0
1591800600000|2020-06-10 14:50:00|6991.22|6991.22|6983.76|6983.76|6991.22|6991.22|6983.65|6983.65|0
1591800900000|2020-06-10 14:55:00|6983.5|6983.5|6978.29|6978.29|6985.48|6985.48|6978.29|6978.29|0
1591801200000|2020-06-10 15:00:00|6975.31|6975.31|6967.18|6967.18|6979|6979|6967.18|6967.18|0
1591801500000|2020-06-10 15:05:00|6968.68|6968.68|6966.21|6966.21|6974.66|6974.66|6966.21|6966.21|0
1591801800000|2020-06-10 15:10:00|6967.7|6967.7|6968.94|6968.94|6969.46|6969.46|6964.45|6964.45|0
1591802100000|2020-06-10 15:15:00|6969.94|6969.94|6971.86|6971.86|6976.49|6976.49|6969.94|6969.94|0
1591802400000|2020-06-10 15:20:00|6973.35|6973.35|6962.6|6962.6|6973.77|6973.77|6962.6|6962.6|0
1591802700000|2020-06-10 15:25:00|6964.09|6964.09|6973.84|6973.84|6973.84|6973.84|6963.83|6963.83|0
1591859700000|2020-06-11 07:15:00|6804.92|6804.92|6791.09|6791.09|6812.37|6812.37|6790.55|6790.55|0
1591860000000|2020-06-11 07:20:00|6788.59|6788.59|6785.77|6785.77|6791.24|6791.24|6779.8|6779.8|0
1591860300000|2020-06-11 07:25:00|6790.24|6790.24|6798.56|6798.56|6798.56|6798.56|6789.45|6789.45|0
1591860600000|2020-06-11 07:30:00|6801.55|6801.55|6824.05|6824.05|6824.05|6824.05|6801.55|6801.55|0
1591860900000|2020-06-11 07:35:00|6827.03|6827.03|6814.7|6814.7|6828.63|6828.63|6813.21|6813.21|0
1591861200000|2020-06-11 07:40:00|6813.64|6813.64|6810.28|6810.28|6818.08|6818.08|6805.8|6805.8|0
1591861500000|2020-06-11 07:45:00|6808.78|6808.78|6794.04|6794.04|6813.37|6813.37|6794.04|6794.04|0
1591861800000|2020-06-11 07:50:00|6792.34|6792.34|6794.56|6794.56|6796.05|6796.05|6788.71|6788.71|0
1591862100000|2020-06-11 07:55:00|6795.1|6795.1|6784.74|6784.74|6797.59|6797.59|6784.74|6784.74|0
1591862400000|2020-06-11 08:00:00|6786.23|6786.23|6804.1|6804.1|6804.53|6804.53|6783.11|6783.11|0
1591862700000|2020-06-11 08:05:00|6803.83|6803.83|6815.5|6815.5|6815.76|6815.76|6803.83|6803.83|0
1591863000000|2020-06-11 08:10:00|6814.43|6814.43|6815|6815|6815.93|6815.93|6813.43|6813.43|0
1591863300000|2020-06-11 08:15:00|6812.01|6812.01|6812.17|6812.17|6815.8|6815.8|6809.69|6809.69|0
1591863600000|2020-06-11 08:20:00|6813.66|6813.66|6807.9|6807.9|6813.66|6813.66|6807.9|6807.9|0
1591863900000|2020-06-11 08:25:00|6809.39|6809.39|6803.08|6803.08|6810.88|6810.88|6801.59|6801.59|0
1591864200000|2020-06-11 08:30:00|6800.1|6800.1|6798.1|6798.1|6803.08|6803.08|6792.56|6792.56|0
1591864500000|2020-06-11 08:35:00|6795.12|6795.12|6801.55|6801.55|6802.35|6802.35|6795.11|6795.11|0
1591864800000|2020-06-11 08:40:00|6800.06|6800.06|6787.74|6787.74|6800.06|6800.06|6784.83|6784.83|0
1591865100000|2020-06-11 08:45:00|6786.25|6786.25|6774.26|6774.26|6787.74|6787.74|6774.26|6774.26|0
1591865400000|2020-06-11 08:50:00|6775.76|6775.76|6791.44|6791.44|6792.5|6792.5|6775.22|6775.22|0
1591865700000|2020-06-11 08:55:00|6790.9|6790.9|6792.08|6792.08|6792.24|6792.24|6786.27|6786.27|0
1591866000000|2020-06-11 09:00:00|6793.08|6793.08|6800.57|6800.57|6800.57|6800.57|6792.01|6792.01|0
1591866300000|2020-06-11 09:05:00|6802.06|6802.06|6807.33|6807.33|6810.25|6810.25|6799.08|6799.08|0
1591866600000|2020-06-11 09:10:00|6805.84|6805.84|6804.01|6804.01|6807.33|6807.33|6798.39|6798.39|0
1591866900000|2020-06-11 09:15:00|6803.74|6803.74|6816.65|6816.65|6816.65|6816.65|6803.74|6803.74|0
1591867200000|2020-06-11 09:20:00|6813.67|6813.67|6811.65|6811.65|6816.12|6816.12|6811.65|6811.65|0
1591867500000|2020-06-11 09:25:00|6813.14|6813.14|6820.1|6820.1|6822.59|6822.59|6813.14|6813.14|0
1591867800000|2020-06-11 09:30:00|6823.08|6823.08|6825.4|6825.4|6829.68|6829.68|6823.08|6823.08|0
1591868100000|2020-06-11 09:35:00|6824.4|6824.4|6822.42|6822.42|6824.4|6824.4|6818.44|6818.44|0
1591868400000|2020-06-11 09:40:00|6822.92|6822.92|6826.14|6826.14|6826.14|6826.14|6822.92|6822.92|0
1591868700000|2020-06-11 09:45:00|6825.87|6825.87|6821.32|6821.32|6825.87|6825.87|6819.83|6819.83|0
1591869000000|2020-06-11 09:50:00|6822.12|6822.12|6828.13|6828.13|6828.13|6828.13|6820.82|6820.82|0
1591869300000|2020-06-11 09:55:00|6831.11|6831.11|6831.59|6831.59|6837.28|6837.28|6830.25|6830.25|0
1591869600000|2020-06-11 10:00:00|6831.86|6831.86|6834.25|6834.25|6836.91|6836.91|6830.15|6830.15|0
1591869900000|2020-06-11 10:05:00|6834.78|6834.78|6831.07|6831.07|6840.52|6840.52|6830.57|6830.57|0
1591870200000|2020-06-11 10:10:00|6832.56|6832.56|6826.9|6826.9|6833.06|6833.06|6826.9|6826.9|0
1591870500000|2020-06-11 10:15:00|6825.4|6825.4|6826.01|6826.01|6829.73|6829.73|6825.18|6825.18|0
1591870800000|2020-06-11 10:20:00|6827.51|6827.51|6831.02|6831.02|6832.48|6832.48|6827.51|6827.51|0
1591871100000|2020-06-11 10:25:00|6831.52|6831.52|6830.52|6830.52|6832.78|6832.78|6830.02|6830.02|0
1591871400000|2020-06-11 10:30:00|6829.03|6829.03|6831.34|6831.34|6832.01|6832.01|6829.03|6829.03|0
1591871700000|2020-06-11 10:35:00|6830.84|6830.84|6825.14|6825.14|6831.64|6831.64|6825.14|6825.14|0
1591872000000|2020-06-11 10:40:00|6824.64|6824.64|6824.8|6824.8|6825.91|6825.91|6824.64|6824.64|0
1591872300000|2020-06-11 10:45:00|6823.3|6823.3|6821.97|6821.97|6823.73|6823.73|6821.97|6821.97|0
1591872600000|2020-06-11 10:50:00|6820.48|6820.48|6820.43|6820.43|6824.76|6824.76|6820.43|6820.43|0
1591872900000|2020-06-11 10:55:00|6819.93|6819.93|6818.26|6818.26|6819.93|6819.93|6815.39|6815.39|0
1591873200000|2020-06-11 11:00:00|6816.26|6816.26|6819.52|6819.52|6820.52|6820.52|6815.08|6815.08|0
1591873500000|2020-06-11 11:05:00|6818.02|6818.02|6806.08|6806.08|6821.27|6821.27|6805.58|6805.58|0
1591873800000|2020-06-11 11:10:00|6807.57|6807.57|6799.61|6799.61|6807.57|6807.57|6798.11|6798.11|0
1591874100000|2020-06-11 11:15:00|6797.91|6797.91|6782.37|6782.37|6797.91|6797.91|6781.15|6781.15|0
1591874400000|2020-06-11 11:20:00|6780.88|6780.88|6784.13|6784.13|6790.09|6790.09|6780.88|6780.88|0
1591874700000|2020-06-11 11:25:00|6785.62|6785.62|6784.2|6784.2|6786.47|6786.47|6784.2|6784.2|0
1591875000000|2020-06-11 11:30:00|6782.7|6782.7|6785.93|6785.93|6789.65|6789.65|6782.7|6782.7|0
1591875300000|2020-06-11 11:35:00|6786.46|6786.46|6784.63|6784.63|6786.46|6786.46|6783.21|6783.21|0
1591875600000|2020-06-11 11:40:00|6786.12|6786.12|6784.97|6784.97|6786.89|6786.89|6782.87|6782.87|0
1591875900000|2020-06-11 11:45:00|6784.7|6784.7|6777.33|6777.33|6784.7|6784.7|6777.33|6777.33|0
1591876200000|2020-06-11 11:50:00|6775.84|6775.84|6772.93|6772.93|6775.84|6775.84|6768.79|6768.79|0
1591876500000|2020-06-11 11:55:00|6774.42|6774.42|6781.15|6781.15|6785.33|6785.33|6774.42|6774.42|0
1591876800000|2020-06-11 12:00:00|6782.65|6782.65|6781.83|6781.83|6787.05|6787.05|6776.05|6776.05|0
1591877100000|2020-06-11 12:05:00|6782.36|6782.36|6789.7|6789.7|6790.69|6790.69|6782.36|6782.36|0
1591877400000|2020-06-11 12:10:00|6790.2|6790.2|6787.71|6787.71|6792.19|6792.19|6785.22|6785.22|0
1591877700000|2020-06-11 12:15:00|6783.24|6783.24|6781.78|6781.78|6783.24|6783.24|6778.77|6778.77|0
1591878000000|2020-06-11 12:20:00|6783.27|6783.27|6780.58|6780.58|6784.62|6784.62|6778.58|6778.58|0
1591878300000|2020-06-11 12:25:00|6783.56|6783.56|6787.05|6787.05|6787.39|6787.39|6782.07|6782.07|0
1591878600000|2020-06-11 12:30:00|6784.06|6784.06|6779.24|6779.24|6787.36|6787.36|6776.26|6776.26|0
1591878900000|2020-06-11 12:35:00|6778.74|6778.74|6778.56|6778.56|6780.74|6780.74|6774.73|6774.73|0
1591879200000|2020-06-11 12:40:00|6777.56|6777.56|6783.23|6783.23|6784.3|6784.3|6777.56|6777.56|0
1591879500000|2020-06-11 12:45:00|6783.66|6783.66|6777.12|6777.12|6785.57|6785.57|6777.12|6777.12|0
1591879800000|2020-06-11 12:50:00|6776.62|6776.62|6775.88|6775.88|6778.87|6778.87|6772.09|6772.09|0
1591880100000|2020-06-11 12:55:00|6775.34|6775.34|6769.39|6769.39|6775.77|6775.77|6764.34|6764.34|0
1591880400000|2020-06-11 13:00:00|6767.9|6767.9|6759.12|6759.12|6767.9|6767.9|6758.39|6758.39|0
1591880700000|2020-06-11 13:05:00|6760.62|6760.62|6770.03|6770.03|6770.03|6770.03|6760.62|6760.62|0
1591881000000|2020-06-11 13:10:00|6771.52|6771.52|6771.34|6771.34|6776.5|6776.5|6770.34|6770.34|0
1591881300000|2020-06-11 13:15:00|6772.34|6772.34|6781|6781|6782.49|6782.49|6772.34|6772.34|0
1591881600000|2020-06-11 13:20:00|6780|6780|6789|6789|6789.22|6789.22|6777.51|6777.51|0
1591881900000|2020-06-11 13:25:00|6791.98|6791.98|6796.76|6796.76|6800.37|6800.37|6791.98|6791.98|0
1591882200000|2020-06-11 13:30:00|6795.76|6795.76|6788.62|6788.62|6799.36|6799.36|6785.63|6785.63|0
1591882500000|2020-06-11 13:35:00|6790.11|6790.11|6752.4|6752.4|6790.11|6790.11|6750.91|6750.91|0
1591882800000|2020-06-11 13:40:00|6751.55|6751.55|6766.47|6766.47|6766.47|6766.47|6748.57|6748.57|0
1591883100000|2020-06-11 13:45:00|6769.45|6769.45|6770.9|6770.9|6778.78|6778.78|6767.96|6767.96|0
1591883400000|2020-06-11 13:50:00|6769.41|6769.41|6762.96|6762.96|6769.41|6769.41|6756.22|6756.22|0
1591883700000|2020-06-11 13:55:00|6761.46|6761.46|6752.66|6752.66|6762.04|6762.04|6752.66|6752.66|0
1591884000000|2020-06-11 14:00:00|6753.16|6753.16|6751.74|6751.74|6762.88|6762.88|6746.2|6746.2|0
1591884300000|2020-06-11 14:05:00|6752.24|6752.24|6765.98|6765.98|6766.22|6766.22|6752.24|6752.24|0
1591884600000|2020-06-11 14:10:00|6761.51|6761.51|6768.97|6768.97|6770.46|6770.46|6759.75|6759.75|0
1591884900000|2020-06-11 14:15:00|6767.48|6767.48|6765.71|6765.71|6771.22|6771.22|6763.73|6763.73|0
1591885200000|2020-06-11 14:20:00|6766.24|6766.24|6764.18|6764.18|6769.49|6769.49|6762.16|6762.16|0
1591885500000|2020-06-11 14:25:00|6763.76|6763.76|6763.87|6763.87|6765.36|6765.36|6758.86|6758.86|0
1591885800000|2020-06-11 14:30:00|6765.36|6765.36|6777.91|6777.91|6777.91|6777.91|6764.36|6764.36|0
1591886100000|2020-06-11 14:35:00|6777.38|6777.38|6777.45|6777.45|6783.51|6783.51|6775.48|6775.48|0
1591886400000|2020-06-11 14:40:00|6777.95|6777.95|6777.52|6777.52|6781.05|6781.05|6775.38|6775.38|0
1591886700000|2020-06-11 14:45:00|6776.03|6776.03|6777.33|6777.33|6782.53|6782.53|6775.07|6775.07|0
1591887000000|2020-06-11 14:50:00|6775.84|6775.84|6770.85|6770.85|6779.25|6779.25|6769.99|6769.99|0
1591887300000|2020-06-11 14:55:00|6771.85|6771.85|6757|6757|6771.85|6771.85|6757|6757|0
1591887600000|2020-06-11 15:00:00|6756.5|6756.5|6764.61|6764.61|6764.61|6764.61|6753.79|6753.79|0
1591887900000|2020-06-11 15:05:00|6765.04|6765.04|6758.18|6758.18|6769.55|6769.55|6758.18|6758.18|0
1591888200000|2020-06-11 15:10:00|6756.69|6756.69|6748.36|6748.36|6759.11|6759.11|6748.36|6748.36|0
1591888500000|2020-06-11 15:15:00|6751.34|6751.34|6761.75|6761.75|6763.28|6763.28|6751.34|6751.34|0
1591888800000|2020-06-11 15:20:00|6760.26|6760.26|6763.06|6763.06|6767.2|6767.2|6759.66|6759.66|0
1591889100000|2020-06-11 15:25:00|6762.79|6762.79|6761.24|6761.24|6766.2|6766.2|6754.76|6754.76|0
1591946100000|2020-06-12 07:15:00|6631.34|6631.34|6672.15|6672.15|6676.62|6676.62|6631.07|6631.07|0
1591946400000|2020-06-12 07:20:00|6675.13|6675.13|6693.59|6693.59|6711.37|6711.37|6675.13|6675.13|0
1591946700000|2020-06-12 07:25:00|6694.59|6694.59|6688.31|6688.31|6697.37|6697.37|6687.56|6687.56|0
1591947000000|2020-06-12 07:30:00|6688.85|6688.85|6666.63|6666.63|6691.83|6691.83|6665.4|6665.4|0
1591947300000|2020-06-12 07:35:00|6663.64|6663.64|6647.18|6647.18|6666.39|6666.39|6640.51|6640.51|0
1591947600000|2020-06-12 07:40:00|6645.69|6645.69|6660.05|6660.05|6665.03|6665.03|6645.69|6645.69|0
1591947900000|2020-06-12 07:45:00|6658.56|6658.56|6681.05|6681.05|6681.05|6681.05|6654.78|6654.78|0
1591948200000|2020-06-12 07:50:00|6685.52|6685.52|6685.38|6685.38|6685.52|6685.52|6676.43|6676.43|0
1591948500000|2020-06-12 07:55:00|6687.51|6687.51|6683.71|6683.71|6692.17|6692.17|6681.54|6681.54|0
1591948800000|2020-06-12 08:00:00|6686.7|6686.7|6685.05|6685.05|6686.7|6686.7|6674.61|6674.61|0
1591949100000|2020-06-12 08:05:00|6686.54|6686.54|6692.96|6692.96|6696.9|6696.9|6686.54|6686.54|0
1591949400000|2020-06-12 08:10:00|6692.69|6692.69|6688.4|6688.4|6697.66|6697.66|6685.42|6685.42|0
1591949700000|2020-06-12 08:15:00|6689.9|6689.9|6705.87|6705.87|6708.36|6708.36|6687.88|6687.88|0
1591950000000|2020-06-12 08:20:00|6705.07|6705.07|6711.4|6711.4|6714.88|6714.88|6705.07|6705.07|0
1591950300000|2020-06-12 08:25:00|6710.13|6710.13|6723.57|6723.57|6725.4|6725.4|6710.13|6710.13|0
1591950600000|2020-06-12 08:30:00|6722.08|6722.08|6733.98|6733.98|6733.98|6733.98|6719.92|6719.92|0
1591950900000|2020-06-12 08:35:00|6732.7|6732.7|6738.45|6738.45|6738.45|6738.45|6729.72|6729.72|0
1591951200000|2020-06-12 08:40:00|6739.95|6739.95|6733.56|6733.56|6742.24|6742.24|6732.87|6732.87|0
1591951500000|2020-06-12 08:45:00|6732.07|6732.07|6743.58|6743.58|6744.08|6744.08|6728.58|6728.58|0
1591951800000|2020-06-12 08:50:00|6742.09|6742.09|6741.34|6741.34|6753.5|6753.5|6741.34|6741.34|0
1591952100000|2020-06-12 08:55:00|6742.84|6742.84|6742.67|6742.67|6750.79|6750.79|6742.67|6742.67|0
1591952400000|2020-06-12 09:00:00|6741.18|6741.18|6737.51|6737.51|6743.98|6743.98|6737.01|6737.01|0
1591952700000|2020-06-12 09:05:00|6740.49|6740.49|6742.47|6742.47|6742.49|6742.49|6738|6738|0
1591953000000|2020-06-12 09:10:00|6742.97|6742.97|6740.87|6740.87|6745.74|6745.74|6738.88|6738.88|0
1591953300000|2020-06-12 09:15:00|6741.29|6741.29|6746.77|6746.77|6746.77|6746.77|6741.29|6741.29|0
1591953600000|2020-06-12 09:20:00|6740.8|6740.8|6747.95|6747.95|6752.92|6752.92|6740.8|6740.8|0
1591953900000|2020-06-12 09:25:00|6749.44|6749.44|6746.68|6746.68|6749.44|6749.44|6744.89|6744.89|0
1591954200000|2020-06-12 09:30:00|6746.18|6746.18|6736.03|6736.03|6747.72|6747.72|6731.56|6731.56|0
1591954500000|2020-06-12 09:35:00|6737.1|6737.1|6742.81|6742.81|6744.84|6744.84|6735.6|6735.6|0
1591954800000|2020-06-12 09:40:00|6742.31|6742.31|6746.89|6746.89|6748.12|6748.12|6740.82|6740.82|0
1591955100000|2020-06-12 09:45:00|6749.88|6749.88|6751.92|6751.92|6751.92|6751.92|6741.15|6741.15|0
1591955400000|2020-06-12 09:50:00|6752.34|6752.34|6750.3|6750.3|6753.83|6753.83|6750.3|6750.3|0
1591955700000|2020-06-12 09:55:00|6748.81|6748.81|6748.61|6748.61|6748.81|6748.81|6742.65|6742.65|0
1591956000000|2020-06-12 10:00:00|6748.88|6748.88|6767.47|6767.47|6767.47|6767.47|6746.89|6746.89|0
1591956300000|2020-06-12 10:05:00|6766.47|6766.47|6755.91|6755.91|6773.92|6773.92|6755.91|6755.91|0
1591956600000|2020-06-12 10:10:00|6756.71|6756.71|6761.99|6761.99|6761.99|6761.99|6756.71|6756.71|0
1591956900000|2020-06-12 10:15:00|6761.49|6761.49|6763.33|6763.33|6770.11|6770.11|6761.49|6761.49|0
1591957200000|2020-06-12 10:20:00|6762.83|6762.83|6760.76|6760.76|6763.14|6763.14|6756.28|6756.28|0
1591957500000|2020-06-12 10:25:00|6759.91|6759.91|6753.94|6753.94|6760.41|6760.41|6753.52|6753.52|0
1591957800000|2020-06-12 10:30:00|6753.44|6753.44|6739.38|6739.38|6753.44|6753.44|6736.24|6736.24|0
1591958100000|2020-06-12 10:35:00|6739.88|6739.88|6741.57|6741.57|6743.06|6743.06|6736.89|6736.89|0
1591958400000|2020-06-12 10:40:00|6741.14|6741.14|6749.68|6749.68|6749.68|6749.68|6739.65|6739.65|0
1591958700000|2020-06-12 10:45:00|6746.44|6746.44|6749.64|6749.64|6749.64|6749.64|6741.75|6741.75|0
1591959000000|2020-06-12 10:50:00|6749.14|6749.14|6752|6752|6753.71|6753.71|6749.14|6749.14|0
1591959300000|2020-06-12 10:55:00|6752.42|6752.42|6762.71|6762.71|6763.55|6763.55|6752|6752|0
1591959600000|2020-06-12 11:00:00|6756.74|6756.74|6767.14|6767.14|6767.14|6767.14|6755.67|6755.67|0
1591959900000|2020-06-12 11:05:00|6768.63|6768.63|6761.77|6761.77|6769.93|6769.93|6760.5|6760.5|0
1591960200000|2020-06-12 11:10:00|6762.27|6762.27|6763.97|6763.97|6768.94|6768.94|6762.27|6762.27|0
1591960500000|2020-06-12 11:15:00|6764.39|6764.39|6755.41|6755.41|6765.24|6765.24|6755.41|6755.41|0
1591960800000|2020-06-12 11:20:00|6750.94|6750.94|6750.67|6750.67|6750.94|6750.94|6745.47|6745.47|0
1591961100000|2020-06-12 11:25:00|6756.64|6756.64|6762.22|6762.22|6762.22|6762.22|6756.64|6756.64|0
1591961400000|2020-06-12 11:30:00|6760.72|6760.72|6752.52|6752.52|6760.72|6760.72|6752.52|6752.52|0
1591961700000|2020-06-12 11:35:00|6752.1|6752.1|6744.49|6744.49|6752.1|6752.1|6744.49|6744.49|0
1591962000000|2020-06-12 11:40:00|6743|6743|6747.17|6747.17|6757.11|6757.11|6741.58|6741.58|0
1591962300000|2020-06-12 11:45:00|6748.66|6748.66|6746.44|6746.44|6752.86|6752.86|6746.44|6746.44|0
1591962600000|2020-06-12 11:50:00|6744.95|6744.95|6755.06|6755.06|6755.74|6755.74|6744.95|6744.95|0
1591962900000|2020-06-12 11:55:00|6756.76|6756.76|6752.4|6752.4|6758.47|6758.47|6750.32|6750.32|0
1591963200000|2020-06-12 12:00:00|6750.91|6750.91|6757.93|6757.93|6757.93|6757.93|6747.66|6747.66|0
1591963500000|2020-06-12 12:05:00|6758.36|6758.36|6759.32|6759.32|6769.29|6769.29|6758.36|6758.36|0
1591963800000|2020-06-12 12:10:00|6756.34|6756.34|6752.58|6752.58|6762.07|6762.07|6752.58|6752.58|0
1591964100000|2020-06-12 12:15:00|6753.01|6753.01|6756.67|6756.67|6756.67|6756.67|6748.07|6748.07|0
1591964400000|2020-06-12 12:20:00|6756.25|6756.25|6752.41|6752.41|6756.25|6756.25|6752.41|6752.41|0
1591964700000|2020-06-12 12:25:00|6751.91|6751.91|6757.22|6757.22|6757.22|6757.22|6751.91|6751.91|0
1591965000000|2020-06-12 12:30:00|6758.5|6758.5|6761.08|6761.08|6761.08|6761.08|6756.82|6756.82|0
1591965300000|2020-06-12 12:35:00|6765.55|6765.55|6768.93|6768.93|6770|6770|6764.05|6764.05|0
1591965600000|2020-06-12 12:40:00|6768.51|6768.51|6768.57|6768.57|6769.37|6769.37|6765.83|6765.83|0
1591965900000|2020-06-12 12:45:00|6769.07|6769.07|6768.8|6768.8|6772.05|6772.05|6768.14|6768.14|0
1591966200000|2020-06-12 12:50:00|6769.23|6769.23|6766.75|6766.75|6770.97|6770.97|6766.51|6766.51|0
1591966500000|2020-06-12 12:55:00|6769.73|6769.73|6777.69|6777.69|6777.69|6777.69|6766.48|6766.48|0
1591966800000|2020-06-12 13:00:00|6778.11|6778.11|6777.85|6777.85|6778.11|6778.11|6772.61|6772.61|0
1591967100000|2020-06-12 13:05:00|6778.11|6778.11|6788.02|6788.02|6788.02|6788.02|6777.26|6777.26|0
1591967400000|2020-06-12 13:10:00|6786.52|6786.52|6796.04|6796.04|6796.04|6796.04|6785.03|6785.03|0
1591967700000|2020-06-12 13:15:00|6796.54|6796.54|6800.88|6800.88|6804.84|6804.84|6794.4|6794.4|0
1591968000000|2020-06-12 13:20:00|6799.39|6799.39|6799.08|6799.08|6804.35|6804.35|6798.39|6798.39|0
1591968300000|2020-06-12 13:25:00|6798.58|6798.58|6789.58|6789.58|6798.58|6798.58|6789.58|6789.58|0
1591968600000|2020-06-12 13:30:00|6786.59|6786.59|6801.46|6801.46|6804.44|6804.44|6780.63|6780.63|0
1591968900000|2020-06-12 13:35:00|6798.47|6798.47|6787.87|6787.87|6802.21|6802.21|6785.58|6785.58|0
1591969200000|2020-06-12 13:40:00|6788.37|6788.37|6789.71|6789.71|6797.1|6797.1|6786.73|6786.73|0
1591969500000|2020-06-12 13:45:00|6789.21|6789.21|6777.24|6777.24|6789.59|6789.59|6777.24|6777.24|0
1591969800000|2020-06-12 13:50:00|6776.98|6776.98|6783.61|6783.61|6793.62|6793.62|6776.98|6776.98|0
1591970100000|2020-06-12 13:55:00|6783.18|6783.18|6775.82|6775.82|6784.67|6784.67|6775.82|6775.82|0
1591970400000|2020-06-12 14:00:00|6774.33|6774.33|6778.87|6778.87|6783.07|6783.07|6773.56|6773.56|0
1591970700000|2020-06-12 14:05:00|6781.85|6781.85|6789.93|6789.93|6793.9|6793.9|6777.29|6777.29|0
1591971000000|2020-06-12 14:10:00|6790.35|6790.35|6761.41|6761.41|6793.38|6793.38|6761.41|6761.41|0
1591971300000|2020-06-12 14:15:00|6762.9|6762.9|6754.06|6754.06|6764.81|6764.81|6753.56|6753.56|0
1591971600000|2020-06-12 14:20:00|6754.91|6754.91|6757.62|6757.62|6765.39|6765.39|6754.91|6754.91|0
1591971900000|2020-06-12 14:25:00|6760.6|6760.6|6745.7|6745.7|6764.09|6764.09|6744.21|6744.21|0
1591972200000|2020-06-12 14:30:00|6744.21|6744.21|6754.08|6754.08|6758.56|6758.56|6744.21|6744.21|0
1591972500000|2020-06-12 14:35:00|6752.59|6752.59|6744.86|6744.86|6755.81|6755.81|6743.37|6743.37|0
1591972800000|2020-06-12 14:40:00|6745.28|6745.28|6753.36|6753.36|6757.15|6757.15|6745.28|6745.28|0
1591973100000|2020-06-12 14:45:00|6750.38|6750.38|6743.3|6743.3|6757.57|6757.57|6737.53|6737.53|0
1591973400000|2020-06-12 14:50:00|6740.32|6740.32|6723.95|6723.95|6743.3|6743.3|6723.44|6723.44|0
1591973700000|2020-06-12 14:55:00|6724.45|6724.45|6723.84|6723.84|6729.92|6729.92|6722.46|6722.46|0
1591974000000|2020-06-12 15:00:00|6725.33|6725.33|6699.05|6699.05|6726.08|6726.08|6697.56|6697.56|0
1591974300000|2020-06-12 15:05:00|6700.54|6700.54|6716.38|6716.38|6717.87|6717.87|6700.31|6700.31|0
1591974600000|2020-06-12 15:10:00|6717.87|6717.87|6695.77|6695.77|6717.87|6717.87|6695.77|6695.77|0
1591974900000|2020-06-12 15:15:00|6697.26|6697.26|6681.08|6681.08|6698.91|6698.91|6679.4|6679.4|0
1591975200000|2020-06-12 15:20:00|6680.58|6680.58|6680.59|6680.59|6693.59|6693.59|6677.61|6677.61|0
1591975500000|2020-06-12 15:25:00|6681.01|6681.01|6705.08|6705.08|6706.6|6706.6|6680.59|6680.59|0
1592205300000|2020-06-15 07:15:00|6536.07|6536.07|6551.67|6551.67|6551.67|6551.67|6527.33|6527.33|0
1592205600000|2020-06-15 07:20:00|6553.16|6553.16|6543.31|6543.31|6553.16|6553.16|6536.04|6536.04|0
1592205900000|2020-06-15 07:25:00|6546.3|6546.3|6533.21|6533.21|6546.3|6546.3|6531.65|6531.65|0
1592206200000|2020-06-15 07:30:00|6532.71|6532.71|6539.23|6539.23|6546.51|6546.51|6531.65|6531.65|0
1592206500000|2020-06-15 07:35:00|6537.73|6537.73|6553.84|6553.84|6556.14|6556.14|6536.74|6536.74|0
1592206800000|2020-06-15 07:40:00|6552.35|6552.35|6541.54|6541.54|6565.23|6565.23|6541.54|6541.54|0
1592207100000|2020-06-15 07:45:00|6546.01|6546.01|6540.34|6540.34|6549.76|6549.76|6535.29|6535.29|0
1592207400000|2020-06-15 07:50:00|6539.84|6539.84|6541.61|6541.61|6541.61|6541.61|6529.67|6529.67|0
1592207700000|2020-06-15 07:55:00|6541.88|6541.88|6527.16|6527.16|6543.37|6543.37|6527.16|6527.16|0
1592208000000|2020-06-15 08:00:00|6528.43|6528.43|6541.54|6541.54|6546.33|6546.33|6528.43|6528.43|0
1592208300000|2020-06-15 08:05:00|6540.05|6540.05|6540.98|6540.98|6544.76|6544.76|6536.77|6536.77|0
1592208600000|2020-06-15 08:10:00|6539.55|6539.55|6553.98|6553.98|6553.98|6553.98|6531.56|6531.56|0
1592208900000|2020-06-15 08:15:00|6552.49|6552.49|6574.26|6574.26|6574.26|6574.26|6552.49|6552.49|0
1592209200000|2020-06-15 08:20:00|6571.28|6571.28|6571.12|6571.12|6576.26|6576.26|6568.28|6568.28|0
1592209500000|2020-06-15 08:25:00|6572.62|6572.62|6582.91|6582.91|6584.9|6584.9|6572.62|6572.62|0
1592209800000|2020-06-15 08:30:00|6581.91|6581.91|6617.57|6617.57|6619.06|6619.06|6581.91|6581.91|0
1592210100000|2020-06-15 08:35:00|6619.06|6619.06|6603.3|6603.3|6619.74|6619.74|6603.3|6603.3|0
1592210400000|2020-06-15 08:40:00|6602.87|6602.87|6615.01|6615.01|6615.01|6615.01|6600.38|6600.38|0
1592210700000|2020-06-15 08:45:00|6616.5|6616.5|6628.08|6628.08|6631.43|6631.43|6616.5|6616.5|0
1592211000000|2020-06-15 08:50:00|6627.65|6627.65|6646.23|6646.23|6646.23|6646.23|6627.65|6627.65|0
1592211300000|2020-06-15 08:55:00|6647.72|6647.72|6636.97|6636.97|6653.7|6653.7|6636.97|6636.97|0
1592211600000|2020-06-15 09:00:00|6638.46|6638.46|6636.88|6636.88|6648.26|6648.26|6636.88|6636.88|0
1592211900000|2020-06-15 09:05:00|6632.4|6632.4|6616.19|6616.19|6633.9|6633.9|6616.19|6616.19|0
1592212200000|2020-06-15 09:10:00|6616.45|6616.45|6625.52|6625.52|6625.52|6625.52|6616.45|6616.45|0
1592212500000|2020-06-15 09:15:00|6627.01|6627.01|6635.84|6635.84|6637|6637|6627.01|6627.01|0
1592212800000|2020-06-15 09:20:00|6641.8|6641.8|6650.06|6650.06|6650.06|6650.06|6640.95|6640.95|0
1592213100000|2020-06-15 09:25:00|6649.06|6649.06|6650.26|6650.26|6650.26|6650.26|6643.59|6643.59|0
1592213400000|2020-06-15 09:30:00|6648.76|6648.76|6641.39|6641.39|6651.1|6651.1|6639.4|6639.4|0
1592213700000|2020-06-15 09:35:00|6641.82|6641.82|6646.13|6646.13|6648.31|6648.31|6641.78|6641.78|0
1592214000000|2020-06-15 09:40:00|6646.56|6646.56|6657.04|6657.04|6657.04|6657.04|6646.56|6646.56|0
1592214300000|2020-06-15 09:45:00|6658.04|6658.04|6663.36|6663.36|6668.11|6668.11|6655.55|6655.55|0
1592214600000|2020-06-15 09:50:00|6664.21|6664.21|6680.34|6680.34|6684.26|6684.26|6664.21|6664.21|0
1592214900000|2020-06-15 09:55:00|6680.88|6680.88|6685.08|6685.08|6686.58|6686.58|6680.88|6680.88|0
1592215200000|2020-06-15 10:00:00|6683.59|6683.59|6692.59|6692.59|6698|6698|6683.33|6683.33|0
1592215500000|2020-06-15 10:05:00|6694.08|6694.08|6686.44|6686.44|6694.08|6694.08|6684.93|6684.93|0
1592215800000|2020-06-15 10:10:00|6687.44|6687.44|6698.51|6698.51|6698.51|6698.51|6685.95|6685.95|0
1592216100000|2020-06-15 10:15:00|6701.49|6701.49|6686.94|6686.94|6701.49|6701.49|6686.67|6686.67|0
1592216400000|2020-06-15 10:20:00|6685.94|6685.94|6681.41|6681.41|6685.94|6685.94|6678.92|6678.92|0
1592216700000|2020-06-15 10:25:00|6682.9|6682.9|6688.24|6688.24|6688.24|6688.24|6680.28|6680.28|0
1592217000000|2020-06-15 10:30:00|6686.75|6686.75|6686.69|6686.69|6686.75|6686.75|6680.21|6680.21|0
1592217300000|2020-06-15 10:35:00|6687.53|6687.53|6687.58|6687.58|6689.07|6689.07|6687.53|6687.53|0
1592217600000|2020-06-15 10:40:00|6689.07|6689.07|6685.53|6685.53|6690.29|6690.29|6684.25|6684.25|0
1592217900000|2020-06-15 10:45:00|6685.95|6685.95|6669.5|6669.5|6690.43|6690.43|6669.5|6669.5|0
1592218200000|2020-06-15 10:50:00|6670.99|6670.99|6673.82|6673.82|6679.67|6679.67|6670.99|6670.99|0
1592218500000|2020-06-15 10:55:00|6675.31|6675.31|6677.98|6677.98|6679.79|6679.79|6675.31|6675.31|0
1592218800000|2020-06-15 11:00:00|6676.28|6676.28|6676.31|6676.31|6686.23|6686.23|6666.45|6666.45|0
1592219100000|2020-06-15 11:05:00|6677.8|6677.8|6681.47|6681.47|6681.47|6681.47|6674.02|6674.02|0
1592219400000|2020-06-15 11:10:00|6684.46|6684.46|6679.74|6679.74|6684.46|6684.46|6671.75|6671.75|0
1592219700000|2020-06-15 11:15:00|6681.23|6681.23|6688.75|6688.75|6688.75|6688.75|6678.96|6678.96|0
1592220000000|2020-06-15 11:20:00|6685.77|6685.77|6681.58|6681.58|6685.77|6685.77|6680.58|6680.58|0
1592220300000|2020-06-15 11:25:00|6677.33|6677.33|6677.82|6677.82|6681.8|6681.8|6676.33|6676.33|0
1592220600000|2020-06-15 11:30:00|6674.84|6674.84|6670.21|6670.21|6674.84|6674.84|6669.51|6669.51|0
1592220900000|2020-06-15 11:35:00|6670.47|6670.47|6680.64|6680.64|6682.14|6682.14|6670.47|6670.47|0
1592221200000|2020-06-15 11:40:00|6680.91|6680.91|6684|6684|6684|6684|6680.38|6680.38|0
1592221500000|2020-06-15 11:45:00|6685.49|6685.49|6701.7|6701.7|6703.19|6703.19|6685.49|6685.49|0
1592221800000|2020-06-15 11:50:00|6702.23|6702.23|6703.72|6703.72|6703.72|6703.72|6700.47|6700.47|0
1592222100000|2020-06-15 11:55:00|6704.57|6704.57|6688.49|6688.49|6706.57|6706.57|6686.64|6686.64|0
1592222400000|2020-06-15 12:00:00|6687|6687|6680.3|6680.3|6691.48|6691.48|6680.3|6680.3|0
1592222700000|2020-06-15 12:05:00|6681.79|6681.79|6685.3|6685.3|6685.3|6685.3|6681.79|6681.79|0
1592223000000|2020-06-15 12:10:00|6686.8|6686.8|6686.73|6686.73|6694.29|6694.29|6682.26|6682.26|0
1592223300000|2020-06-15 12:15:00|6685.24|6685.24|6682.73|6682.73|6687.2|6687.2|6678.25|6678.25|0
1592223600000|2020-06-15 12:20:00|6687.2|6687.2|6684.37|6684.37|6688.69|6688.69|6681.12|6681.12|0
1592223900000|2020-06-15 12:25:00|6686.86|6686.86|6690.64|6690.64|6691.07|6691.07|6681.12|6681.12|0
1592224200000|2020-06-15 12:30:00|6693.63|6693.63|6693.36|6693.36|6694.05|6694.05|6688.35|6688.35|0
1592224500000|2020-06-15 12:35:00|6694.85|6694.85|6701.28|6701.28|6702.77|6702.77|6694.85|6694.85|0
1592224800000|2020-06-15 12:40:00|6700.28|6700.28|6692.85|6692.85|6702.27|6702.27|6692.85|6692.85|0
1592225100000|2020-06-15 12:45:00|6693.69|6693.69|6708.73|6708.73|6708.73|6708.73|6693.69|6693.69|0
1592225400000|2020-06-15 12:50:00|6707.24|6707.24|6702.46|6702.46|6708.2|6708.2|6702.46|6702.46|0
1592225700000|2020-06-15 12:55:00|6705.44|6705.44|6700.17|6700.17|6705.44|6705.44|6700.17|6700.17|0
1592226000000|2020-06-15 13:00:00|6698.68|6698.68|6705.85|6705.85|6705.85|6705.85|6697.19|6697.19|0
1592226300000|2020-06-15 13:05:00|6704.36|6704.36|6691.11|6691.11|6704.36|6704.36|6690.04|6690.04|0
1592226600000|2020-06-15 13:10:00|6688.12|6688.12|6676.33|6676.33|6688.97|6688.97|6676.33|6676.33|0
1592226900000|2020-06-15 13:15:00|6673.34|6673.34|6672.12|6672.12|6674.84|6674.84|6665.62|6665.62|0
1592227200000|2020-06-15 13:20:00|6670.63|6670.63|6674.1|6674.1|6677.08|6677.08|6667.65|6667.65|0
1592227500000|2020-06-15 13:25:00|6674.37|6674.37|6674.28|6674.28|6675.17|6675.17|6671.41|6671.41|0
1592227800000|2020-06-15 13:30:00|6671.3|6671.3|6649.77|6649.77|6674.86|6674.86|6649.77|6649.77|0
1592228100000|2020-06-15 13:35:00|6652.76|6652.76|6665.15|6665.15|6673.14|6673.14|6652.76|6652.76|0
1592228400000|2020-06-15 13:40:00|6664.15|6664.15|6668.68|6668.68|6671.97|6671.97|6662.3|6662.3|0
1592228700000|2020-06-15 13:45:00|6669.68|6669.68|6670.52|6670.52|6673.66|6673.66|6660.84|6660.84|0
1592229000000|2020-06-15 13:50:00|6666.04|6666.04|6666.8|6666.8|6671.81|6671.81|6665.04|6665.04|0
1592229300000|2020-06-15 13:55:00|6666.54|6666.54|6676.49|6676.49|6676.98|6676.98|6666.11|6666.11|0
1592229600000|2020-06-15 14:00:00|6675|6675|6675.18|6675.18|6678.16|6678.16|6670.48|6670.48|0
1592229900000|2020-06-15 14:05:00|6674.38|6674.38|6694.01|6694.01|6694.01|6694.01|6673.69|6673.69|0
1592230200000|2020-06-15 14:10:00|6692.52|6692.52|6700.45|6700.45|6706.95|6706.95|6692.52|6692.52|0
1592230500000|2020-06-15 14:15:00|6700.02|6700.02|6724.86|6724.86|6724.86|6724.86|6700.02|6700.02|0
1592230800000|2020-06-15 14:20:00|6723.37|6723.37|6716.24|6716.24|6723.37|6723.37|6715.22|6715.22|0
1592231100000|2020-06-15 14:25:00|6719.23|6719.23|6722.06|6722.06|6725.57|6725.57|6719.23|6719.23|0
1592231400000|2020-06-15 14:30:00|6725.04|6725.04|6725.36|6725.36|6728.49|6728.49|6721.75|6721.75|0
1592231700000|2020-06-15 14:35:00|6728.34|6728.34|6722.51|6722.51|6730.14|6730.14|6722.51|6722.51|0
1592232000000|2020-06-15 14:40:00|6721.02|6721.02|6720.52|6720.52|6722.01|6722.01|6716.27|6716.27|0
1592232300000|2020-06-15 14:45:00|6723.5|6723.5|6739.53|6739.53|6739.73|6739.73|6723.5|6723.5|0
1592232600000|2020-06-15 14:50:00|6740.53|6740.53|6742.96|6742.96|6742.96|6742.96|6735.79|6735.79|0
1592232900000|2020-06-15 14:55:00|6741.47|6741.47|6742.49|6742.49|6751.37|6751.37|6741.47|6741.47|0
1592233200000|2020-06-15 15:00:00|6741|6741|6749.68|6749.68|6753.66|6753.66|6736.53|6736.53|0
1592233500000|2020-06-15 15:05:00|6748.19|6748.19|6756.36|6756.36|6756.36|6756.36|6744.72|6744.72|0
1592233800000|2020-06-15 15:10:00|6759.34|6759.34|6761.41|6761.41|6762.9|6762.9|6750.66|6750.66|0
1592234100000|2020-06-15 15:15:00|6762.26|6762.26|6753.58|6753.58|6762.26|6762.26|6746.37|6746.37|0
1592234400000|2020-06-15 15:20:00|6752.09|6752.09|6769.18|6769.18|6769.18|6769.18|6748.1|6748.1|0
1592234700000|2020-06-15 15:25:00|6768.18|6768.18|6752.69|6752.69|6768.18|6768.18|6750.95|6750.95|0
1592291700000|2020-06-16 07:15:00|6907.31|6907.31|6913.56|6913.56|6915.05|6915.05|6899.01|6899.01|0
1592292000000|2020-06-16 07:20:00|6918.03|6918.03|6917.57|6917.57|6933.76|6933.76|6917.57|6917.57|0
1592292300000|2020-06-16 07:25:00|6914.58|6914.58|6916.2|6916.2|6916.2|6916.2|6904.64|6904.64|0
1592292600000|2020-06-16 07:30:00|6911.72|6911.72|6904.8|6904.8|6915.2|6915.2|6901.61|6901.61|0
1592292900000|2020-06-16 07:35:00|6909.27|6909.27|6913.78|6913.78|6924.41|6924.41|6909.27|6909.27|0
1592293200000|2020-06-16 07:40:00|6913.35|6913.35|6907.3|6907.3|6914.2|6914.2|6897.35|6897.35|0
1592293500000|2020-06-16 07:45:00|6904.31|6904.31|6896.39|6896.39|6904.31|6904.31|6893.88|6893.88|0
1592293800000|2020-06-16 07:50:00|6897.39|6897.39|6906.1|6906.1|6909.08|6909.08|6897.23|6897.23|0
1592294100000|2020-06-16 07:55:00|6907.59|6907.59|6887.8|6887.8|6907.59|6907.59|6885.8|6885.8|0
1592294400000|2020-06-16 08:00:00|6884.81|6884.81|6879.49|6879.49|6884.81|6884.81|6879.49|6879.49|0
1592294700000|2020-06-16 08:05:00|6878|6878|6873.09|6873.09|6878|6878|6867.5|6867.5|0
1592295000000|2020-06-16 08:10:00|6871.6|6871.6|6868.36|6868.36|6877.32|6877.32|6868.36|6868.36|0
1592295300000|2020-06-16 08:15:00|6869.85|6869.85|6866.34|6866.34|6872.83|6872.83|6860.37|6860.37|0
1592295600000|2020-06-16 08:20:00|6865.27|6865.27|6863.56|6863.56|6867.27|6867.27|6861.82|6861.82|0
1592295900000|2020-06-16 08:25:00|6862.07|6862.07|6866.61|6866.61|6869.36|6869.36|6862.07|6862.07|0
1592296200000|2020-06-16 08:30:00|6865.61|6865.61|6859.48|6859.48|6866.14|6866.14|6854|6854|0
1592296500000|2020-06-16 08:35:00|6859.05|6859.05|6869.21|6869.21|6872.55|6872.55|6857.56|6857.56|0
1592296800000|2020-06-16 08:40:00|6870.7|6870.7|6882.74|6882.74|6884.76|6884.76|6869.21|6869.21|0
1592297100000|2020-06-16 08:45:00|6884.23|6884.23|6880.8|6880.8|6886.23|6886.23|6880.26|6880.26|0
1592297400000|2020-06-16 08:50:00|6882.29|6882.29|6877.77|6877.77|6891.66|6891.66|6876.55|6876.55|0
1592297700000|2020-06-16 08:55:00|6878.04|6878.04|6875.23|6875.23|6880.06|6880.06|6875.23|6875.23|0
1592298000000|2020-06-16 09:00:00|6878.21|6878.21|6878.35|6878.35|6881.2|6881.2|6875.36|6875.36|0
1592298300000|2020-06-16 09:05:00|6875.36|6875.36|6871.18|6871.18|6879.84|6879.84|6871.18|6871.18|0
1592298600000|2020-06-16 09:10:00|6869.69|6869.69|6872.67|6872.67|6873.67|6873.67|6864.22|6864.22|0
1592298900000|2020-06-16 09:15:00|6874.16|6874.16|6869.79|6869.79|6874.16|6874.16|6867.57|6867.57|0
1592299200000|2020-06-16 09:20:00|6868.79|6868.79|6871.51|6871.51|6871.51|6871.51|6867.57|6867.57|0
1592299500000|2020-06-16 09:25:00|6870.02|6870.02|6870.83|6870.83|6871.83|6871.83|6868.53|6868.53|0
1592299800000|2020-06-16 09:30:00|6870.4|6870.4|6869.45|6869.45|6870.4|6870.4|6866.73|6866.73|0
1592300100000|2020-06-16 09:35:00|6868.92|6868.92|6871.05|6871.05|6872.54|6872.54|6868.92|6868.92|0
1592300400000|2020-06-16 09:40:00|6869.56|6869.56|6874.3|6874.3|6877.28|6877.28|6868.07|6868.07|0
1592300700000|2020-06-16 09:45:00|6877.28|6877.28|6878.79|6878.79|6881.76|6881.76|6875.79|6875.79|0
1592301000000|2020-06-16 09:50:00|6879.59|6879.59|6889.91|6889.91|6891.41|6891.41|6879.59|6879.59|0
1592301300000|2020-06-16 09:55:00|6890.34|6890.34|6882.1|6882.1|6890.34|6890.34|6882.1|6882.1|0
1592301600000|2020-06-16 10:00:00|6881.83|6881.83|6881.34|6881.34|6882.83|6882.83|6877.36|6877.36|0
1592301900000|2020-06-16 10:05:00|6879.85|6879.85|6882.77|6882.77|6883.83|6883.83|6879.85|6879.85|0
1592302200000|2020-06-16 10:10:00|6884.26|6884.26|6897.38|6897.38|6897.38|6897.38|6884.26|6884.26|0
1592302500000|2020-06-16 10:15:00|6896.38|6896.38|6887.14|6887.14|6896.38|6896.38|6887.14|6887.14|0
1592302800000|2020-06-16 10:20:00|6888.64|6888.64|6890.37|6890.37|6890.37|6890.37|6886.39|6886.39|0
1592303100000|2020-06-16 10:25:00|6890.9|6890.9|6895.11|6895.11|6895.11|6895.11|6890.64|6890.64|0
1592303400000|2020-06-16 10:30:00|6896.6|6896.6|6891.13|6891.13|6896.6|6896.6|6890.7|6890.7|0
1592303700000|2020-06-16 10:35:00|6892.62|6892.62|6893.39|6893.39|6896.38|6896.38|6892.62|6892.62|0
1592304000000|2020-06-16 10:40:00|6890.41|6890.41|6899.78|6899.78|6902.77|6902.77|6890.41|6890.41|0
1592304300000|2020-06-16 10:45:00|6896.8|6896.8|6902.69|6902.69|6902.69|6902.69|6894.45|6894.45|0
1592304600000|2020-06-16 10:50:00|6901.2|6901.2|6905.09|6905.09|6906.31|6906.31|6900.35|6900.35|0
1592304900000|2020-06-16 10:55:00|6906.58|6906.58|6925.76|6925.76|6925.76|6925.76|6906.58|6906.58|0
1592305200000|2020-06-16 11:00:00|6926.76|6926.76|6914|6914|6926.76|6926.76|6912.51|6912.51|0
1592305500000|2020-06-16 11:05:00|6912.51|6912.51|6907.24|6907.24|6912.51|6912.51|6907.24|6907.24|0
1592305800000|2020-06-16 11:10:00|6904.26|6904.26|6902.14|6902.14|6907.24|6907.24|6902.14|6902.14|0
1592306100000|2020-06-16 11:15:00|6903.63|6903.63|6904.48|6904.48|6905.12|6905.12|6900.65|6900.65|0
1592306400000|2020-06-16 11:20:00|6902.99|6902.99|6907.97|6907.97|6907.97|6907.97|6902.99|6902.99|0
1592306700000|2020-06-16 11:25:00|6907.12|6907.12|6902.65|6902.65|6908.61|6908.61|6902.65|6902.65|0
1592307000000|2020-06-16 11:30:00|6902.22|6902.22|6906.94|6906.94|6907.7|6907.7|6901.73|6901.73|0
1592307300000|2020-06-16 11:35:00|6906.41|6906.41|6897.98|6897.98|6906.94|6906.94|6897.98|6897.98|0
1592307600000|2020-06-16 11:40:00|6899.47|6899.47|6901.53|6901.53|6901.53|6901.53|6897.06|6897.06|0
1592307900000|2020-06-16 11:45:00|6901.27|6901.27|6904.96|6904.96|6905.96|6905.96|6900.84|6900.84|0
1592308200000|2020-06-16 11:50:00|6901.98|6901.98|6907.95|6907.95|6907.95|6907.95|6900.07|6900.07|0
1592308500000|2020-06-16 11:55:00|6909.44|6909.44|6898.96|6898.96|6909.44|6909.44|6898.96|6898.96|0
1592308800000|2020-06-16 12:00:00|6897.47|6897.47|6898.92|6898.92|6900.41|6900.41|6895.94|6895.94|0
1592309100000|2020-06-16 12:05:00|6897.43|6897.43|6897.79|6897.79|6900.61|6900.61|6897.43|6897.43|0
1592309400000|2020-06-16 12:10:00|6896.3|6896.3|6910.85|6910.85|6912.34|6912.34|6896.3|6896.3|0
1592309700000|2020-06-16 12:15:00|6912.34|6912.34|6918.77|6918.77|6918.77|6918.77|6912.34|6912.34|0
1592310000000|2020-06-16 12:20:00|6917.77|6917.77|6914.79|6914.79|6920.75|6920.75|6910.31|6910.31|0
1592310300000|2020-06-16 12:25:00|6916.28|6916.28|6930.27|6930.27|6933.26|6933.26|6916.28|6916.28|0
1592310600000|2020-06-16 12:30:00|6931.76|6931.76|6929.18|6929.18|6937.93|6937.93|6926.2|6926.2|0
1592310900000|2020-06-16 12:35:00|6926.2|6926.2|6928.67|6928.67|6934.15|6934.15|6926.2|6926.2|0
1592311200000|2020-06-16 12:40:00|6925.69|6925.69|6929.16|6929.16|6931.66|6931.66|6925.69|6925.69|0
1592311500000|2020-06-16 12:45:00|6926.18|6926.18|6919.53|6919.53|6926.18|6926.18|6919.53|6919.53|0
1592311800000|2020-06-16 12:50:00|6918.03|6918.03|6927.49|6927.49|6931.96|6931.96|6918.03|6918.03|0
1592312100000|2020-06-16 12:55:00|6926|6926|6929.47|6929.47|6937.77|6937.77|6926|6926|0
1592312400000|2020-06-16 13:00:00|6930.96|6930.96|6925.38|6925.38|6932.45|6932.45|6923.68|6923.68|0
1592312700000|2020-06-16 13:05:00|6923.88|6923.88|6934.32|6934.32|6937.08|6937.08|6922.39|6922.39|0
1592313000000|2020-06-16 13:10:00|6934.86|6934.86|6929.96|6929.96|6935.92|6935.92|6929.96|6929.96|0
1592313300000|2020-06-16 13:15:00|6928.47|6928.47|6919.21|6919.21|6929.96|6929.96|6917.72|6917.72|0
1592313600000|2020-06-16 13:20:00|6917.72|6917.72|6918.96|6918.96|6923.68|6923.68|6916.72|6916.72|0
1592313900000|2020-06-16 13:25:00|6920.45|6920.45|6921.57|6921.57|6921.57|6921.57|6914.06|6914.06|0
1592314200000|2020-06-16 13:30:00|6918.59|6918.59|6927.04|6927.04|6935.99|6935.99|6918.59|6918.59|0
1592314500000|2020-06-16 13:35:00|6926.62|6926.62|6923.74|6923.74|6928.22|6928.22|6915.82|6915.82|0
1592314800000|2020-06-16 13:40:00|6922.25|6922.25|6928.19|6928.19|6931.18|6931.18|6918.27|6918.27|0
1592315100000|2020-06-16 13:45:00|6929.68|6929.68|6929.1|6929.1|6937.83|6937.83|6928.88|6928.88|0
1592315400000|2020-06-16 13:50:00|6918.66|6918.66|6910.36|6910.36|6918.66|6918.66|6904.39|6904.39|0
1592315700000|2020-06-16 13:55:00|6910.09|6910.09|6912.58|6912.58|6920.04|6920.04|6910.09|6910.09|0
1592316000000|2020-06-16 14:00:00|6914.07|6914.07|6916.32|6916.32|6919.31|6919.31|6914.07|6914.07|0
1592316300000|2020-06-16 14:05:00|6913.34|6913.34|6924.36|6924.36|6925.85|6925.85|6911.85|6911.85|0
1592316600000|2020-06-16 14:10:00|6922.86|6922.86|6924.69|6924.69|6925.69|6925.69|6917.97|6917.97|0
1592316900000|2020-06-16 14:15:00|6923.2|6923.2|6934.97|6934.97|6934.97|6934.97|6922.19|6922.19|0
1592317200000|2020-06-16 14:20:00|6931.99|6931.99|6936.59|6936.59|6941.38|6941.38|6930.62|6930.62|0
1592317500000|2020-06-16 14:25:00|6935.1|6935.1|6944.47|6944.47|6951.24|6951.24|6935.1|6935.1|0
1592317800000|2020-06-16 14:30:00|6945.96|6945.96|6946.94|6946.94|6950.44|6950.44|6945.45|6945.45|0
1592318100000|2020-06-16 14:35:00|6948.43|6948.43|6936.35|6936.35|6951.35|6951.35|6925.38|6925.38|0
1592318400000|2020-06-16 14:40:00|6934.86|6934.86|6930.75|6930.75|6935.55|6935.55|6925.96|6925.96|0
1592318700000|2020-06-16 14:45:00|6930.32|6930.32|6940.23|6940.23|6940.23|6940.23|6924.36|6924.36|0
1592319000000|2020-06-16 14:50:00|6938.74|6938.74|6911.55|6911.55|6941.72|6941.72|6910.06|6910.06|0
1592319300000|2020-06-16 14:55:00|6910.06|6910.06|6882.62|6882.62|6916.45|6916.45|6876.17|6876.17|0
1592319600000|2020-06-16 15:00:00|6882.36|6882.36|6893.24|6893.24|6893.24|6893.24|6860.96|6860.96|0
1592319900000|2020-06-16 15:05:00|6896.22|6896.22|6899.58|6899.58|6909.42|6909.42|6893.19|6893.19|0
1592320200000|2020-06-16 15:10:00|6901.07|6901.07|6901.27|6901.27|6905.75|6905.75|6887.16|6887.16|0
1592320500000|2020-06-16 15:15:00|6904.26|6904.26|6912.7|6912.7|6921.22|6921.22|6899.78|6899.78|0
1592320800000|2020-06-16 15:20:00|6913.12|6913.12|6917.87|6917.87|6923.73|6923.73|6908.72|6908.72|0
1592321100000|2020-06-16 15:25:00|6917.6|6917.6|6920.36|6920.36|6923.14|6923.14|6916.11|6916.11|0
1592378100000|2020-06-17 07:15:00|6880.08|6880.08|6892.13|6892.13|6892.13|6892.13|6873.19|6873.19|0
1592378400000|2020-06-17 07:20:00|6893.62|6893.62|6887.49|6887.49|6899.77|6899.77|6884.02|6884.02|0
1592378700000|2020-06-17 07:25:00|6886.49|6886.49|6919.32|6919.32|6919.32|6919.32|6884.78|6884.78|0
1592379000000|2020-06-17 07:30:00|6922.3|6922.3|6937.19|6937.19|6938.68|6938.68|6921.44|6921.44|0
1592379300000|2020-06-17 07:35:00|6936.39|6936.39|6937.86|6937.86|6945.12|6945.12|6931.92|6931.92|0
1592379600000|2020-06-17 07:40:00|6934.87|6934.87|6929.04|6929.04|6939.35|6939.35|6926.05|6926.05|0
1592379900000|2020-06-17 07:45:00|6928.04|6928.04|6927.77|6927.77|6931.55|6931.55|6926.28|6926.28|0
1592380200000|2020-06-17 07:50:00|6929.26|6929.26|6924.94|6924.94|6929.68|6929.68|6920.47|6920.47|0
1592380500000|2020-06-17 07:55:00|6925.94|6925.94|6933.06|6933.06|6933.91|6933.91|6925.45|6925.45|0
1592380800000|2020-06-17 08:00:00|6939.03|6939.03|6941.51|6941.51|6946.52|6946.52|6939.03|6939.03|0
1592381100000|2020-06-17 08:05:00|6942.51|6942.51|6921.75|6921.75|6943.94|6943.94|6921.75|6921.75|0
1592381400000|2020-06-17 08:10:00|6924.73|6924.73|6927.48|6927.48|6927.48|6927.48|6923.01|6923.01|0
1592381700000|2020-06-17 08:15:00|6925.99|6925.99|6931.42|6931.42|6936.58|6936.58|6921.51|6921.51|0
1592382000000|2020-06-17 08:20:00|6932.91|6932.91|6936.38|6936.38|6936.38|6936.38|6928.93|6928.93|0
1592382300000|2020-06-17 08:25:00|6937.87|6937.87|6944.33|6944.33|6949.31|6949.31|6937.87|6937.87|0
1592382600000|2020-06-17 08:30:00|6941.35|6941.35|6955.85|6955.85|6955.85|6955.85|6938.86|6938.86|0
1592382900000|2020-06-17 08:35:00|6946.9|6946.9|6938.44|6938.44|6946.9|6946.9|6935.46|6935.46|0
1592383200000|2020-06-17 08:40:00|6936.95|6936.95|6930.77|6930.77|6938.44|6938.44|6929.5|6929.5|0
1592383500000|2020-06-17 08:45:00|6929.28|6929.28|6931.56|6931.56|6935.24|6935.24|6927.79|6927.79|0
1592383800000|2020-06-17 08:50:00|6930.72|6930.72|6932.28|6932.28|6933.77|6933.77|6924.78|6924.78|0
1592384100000|2020-06-17 08:55:00|6930.79|6930.79|6931.55|6931.55|6937.51|6937.51|6928.56|6928.56|0
1592384400000|2020-06-17 09:00:00|6936.02|6936.02|6934.98|6934.98|6936.47|6936.47|6932.51|6932.51|0
1592384700000|2020-06-17 09:05:00|6934.13|6934.13|6927.92|6927.92|6938.89|6938.89|6927.92|6927.92|0
1592385000000|2020-06-17 09:10:00|6930.91|6930.91|6945.4|6945.4|6945.4|6945.4|6927.39|6927.39|0
1592385300000|2020-06-17 09:15:00|6942.42|6942.42|6941.9|6941.9|6949.36|6949.36|6941.9|6941.9|0
1592385600000|2020-06-17 09:20:00|6941.1|6941.1|6929.15|6929.15|6941.1|6941.1|6929.15|6929.15|0
1592385900000|2020-06-17 09:25:00|6930.65|6930.65|6927.66|6927.66|6933.63|6933.63|6927.66|6927.66|0
1592386200000|2020-06-17 09:30:00|6927.93|6927.93|6924.73|6924.73|6928.08|6928.08|6924.73|6924.73|0
1592386500000|2020-06-17 09:35:00|6925.73|6925.73|6925.41|6925.41|6927.39|6927.39|6917.75|6917.75|0
1592386800000|2020-06-17 09:40:00|6926.9|6926.9|6931.21|6931.21|6932.44|6932.44|6926.9|6926.9|0
1592387100000|2020-06-17 09:45:00|6932.71|6932.71|6913.92|6913.92|6932.71|6932.71|6913.5|6913.5|0
1592387400000|2020-06-17 09:50:00|6912.43|6912.43|6919.73|6919.73|6919.73|6919.73|6912.43|6912.43|0
1592387700000|2020-06-17 09:55:00|6918.24|6918.24|6910.25|6910.25|6918.24|6918.24|6908.76|6908.76|0
1592388000000|2020-06-17 10:00:00|6911.74|6911.74|6913.51|6913.51|6914.54|6914.54|6909.06|6909.06|0
1592388300000|2020-06-17 10:05:00|6912.02|6912.02|6906.75|6906.75|6915|6915|6903.77|6903.77|0
1592388600000|2020-06-17 10:10:00|6907.75|6907.75|6917.7|6917.7|6917.7|6917.7|6907.75|6907.75|0
1592388900000|2020-06-17 10:15:00|6914.71|6914.71|6912.71|6912.71|6916.21|6916.21|6912.29|6912.29|0
1592389200000|2020-06-17 10:20:00|6911.22|6911.22|6910.18|6910.18|6914.2|6914.2|6906.75|6906.75|0
1592389500000|2020-06-17 10:25:00|6913.16|6913.16|6923.4|6923.4|6923.4|6923.4|6912.9|6912.9|0
1592389800000|2020-06-17 10:30:00|6923.13|6923.13|6918.66|6918.66|6923.13|6923.13|6914.19|6914.19|0
1592390100000|2020-06-17 10:35:00|6917.17|6917.17|6922.44|6922.44|6922.44|6922.44|6915.41|6915.41|0
1592390400000|2020-06-17 10:40:00|6917.97|6917.97|6907.17|6907.17|6917.97|6917.97|6901.21|6901.21|0
1592390700000|2020-06-17 10:45:00|6902.7|6902.7|6910.66|6910.66|6913.65|6913.65|6898.23|6898.23|0
1592391000000|2020-06-17 10:50:00|6911.66|6911.66|6899.94|6899.94|6911.87|6911.87|6899.67|6899.67|0
1592391300000|2020-06-17 10:55:00|6896.96|6896.96|6910.42|6910.42|6910.42|6910.42|6896.96|6896.96|0
1592391600000|2020-06-17 11:00:00|6913.42|6913.42|6909.98|6909.98|6915.95|6915.95|6902.68|6902.68|0
1592391900000|2020-06-17 11:05:00|6909.71|6909.71|6906.17|6906.17|6909.71|6909.71|6903.39|6903.39|0
1592392200000|2020-06-17 11:10:00|6904.68|6904.68|6896.78|6896.78|6906.17|6906.17|6895.23|6895.23|0
1592392500000|2020-06-17 11:15:00|6896.25|6896.25|6899.17|6899.17|6902.15|6902.15|6890.82|6890.82|0
1592392800000|2020-06-17 11:20:00|6900.66|6900.66|6894.49|6894.49|6900.66|6900.66|6893.2|6893.2|0
1592393100000|2020-06-17 11:25:00|6891.51|6891.51|6891.35|6891.35|6891.51|6891.51|6890.02|6890.02|0
1592393400000|2020-06-17 11:30:00|6892.2|6892.2|6895.02|6895.02|6898.96|6898.96|6892.2|6892.2|0
1592393700000|2020-06-17 11:35:00|6893.53|6893.53|6895.6|6895.6|6897.09|6897.09|6893.53|6893.53|0
1592394000000|2020-06-17 11:40:00|6897.09|6897.09|6892.08|6892.08|6897.09|6897.09|6890.59|6890.59|0
1592394300000|2020-06-17 11:45:00|6891.23|6891.23|6896.19|6896.19|6896.19|6896.19|6891.23|6891.23|0
1592394600000|2020-06-17 11:50:00|6897.68|6897.68|6905.65|6905.65|6905.65|6905.65|6897.68|6897.68|0
1592394900000|2020-06-17 11:55:00|6907.14|6907.14|6893.7|6893.7|6908.14|6908.14|6892.21|6892.21|0
1592395200000|2020-06-17 12:00:00|6896.68|6896.68|6909.46|6909.46|6909.46|6909.46|6896.68|6896.68|0
1592395500000|2020-06-17 12:05:00|6907.96|6907.96|6913.93|6913.93|6913.93|6913.93|6907.96|6907.96|0
1592395800000|2020-06-17 12:10:00|6912.44|6912.44|6909.39|6909.39|6914.44|6914.44|6908.97|6908.97|0
1592396100000|2020-06-17 12:15:00|6910.39|6910.39|6913.57|6913.57|6915.8|6915.8|6910.39|6910.39|0
1592396400000|2020-06-17 12:20:00|6915.06|6915.06|6913.15|6913.15|6915.06|6915.06|6913.15|6913.15|0
1592396700000|2020-06-17 12:25:00|6913.57|6913.57|6916.71|6916.71|6919.96|6919.96|6913.57|6913.57|0
1592397000000|2020-06-17 12:30:00|6915.22|6915.22|6920.78|6920.78|6920.78|6920.78|6915.22|6915.22|0
1592397300000|2020-06-17 12:35:00|6920.51|6920.51|6925.99|6925.99|6927.48|6927.48|6916.53|6916.53|0
1592397600000|2020-06-17 12:40:00|6927.48|6927.48|6918.45|6918.45|6927.48|6927.48|6918.45|6918.45|0
1592397900000|2020-06-17 12:45:00|6919.45|6919.45|6924.92|6924.92|6924.92|6924.92|6919.45|6919.45|0
1592398200000|2020-06-17 12:50:00|6926.41|6926.41|6921.45|6921.45|6926.41|6926.41|6917.46|6917.46|0
1592398500000|2020-06-17 12:55:00|6920.6|6920.6|6922.62|6922.62|6922.62|6922.62|6915.12|6915.12|0
1592398800000|2020-06-17 13:00:00|6921.13|6921.13|6913.06|6913.06|6921.13|6921.13|6912.21|6912.21|0
1592399100000|2020-06-17 13:05:00|6914.06|6914.06|6908.54|6908.54|6914.06|6914.06|6905.56|6905.56|0
1592399400000|2020-06-17 13:10:00|6910.03|6910.03|6914.26|6914.26|6914.26|6914.26|6907.78|6907.78|0
1592399700000|2020-06-17 13:15:00|6912.77|6912.77|6902.35|6902.35|6912.77|6912.77|6901.37|6901.37|0
1592400000000|2020-06-17 13:20:00|6903.35|6903.35|6908.36|6908.36|6909.32|6909.32|6903.35|6903.35|0
1592400300000|2020-06-17 13:25:00|6907.36|6907.36|6901.7|6901.7|6911.34|6911.34|6901.7|6901.7|0
1592400600000|2020-06-17 13:30:00|6900.21|6900.21|6916.97|6916.97|6924.69|6924.69|6896.54|6896.54|0
1592400900000|2020-06-17 13:35:00|6918.46|6918.46|6917.48|6917.48|6920.46|6920.46|6915.47|6915.47|0
1592401200000|2020-06-17 13:40:00|6918.97|6918.97|6925.43|6925.43|6925.43|6925.43|6918.97|6918.97|0
1592401500000|2020-06-17 13:45:00|6928.41|6928.41|6930.86|6930.86|6930.86|6930.86|6922.71|6922.71|0
1592401800000|2020-06-17 13:50:00|6929.37|6929.37|6925.27|6925.27|6934.35|6934.35|6924.63|6924.63|0
1592402100000|2020-06-17 13:55:00|6924.74|6924.74|6915.01|6915.01|6924.74|6924.74|6914.03|6914.03|0
1592402400000|2020-06-17 14:00:00|6913.52|6913.52|6920.05|6920.05|6921.54|6921.54|6913.26|6913.26|0
1592402700000|2020-06-17 14:05:00|6921.05|6921.05|6929.99|6929.99|6929.99|6929.99|6921.05|6921.05|0
1592403000000|2020-06-17 14:10:00|6931.27|6931.27|6931.64|6931.64|6933.13|6933.13|6926.79|6926.79|0
1592403300000|2020-06-17 14:15:00|6933.13|6933.13|6915.49|6915.49|6940.59|6940.59|6914|6914|0
1592403600000|2020-06-17 14:20:00|6916.02|6916.02|6903.85|6903.85|6916.02|6916.02|6903.85|6903.85|0
1592403900000|2020-06-17 14:25:00|6900.87|6900.87|6897.01|6897.01|6906.57|6906.57|6895.52|6895.52|0
1592404200000|2020-06-17 14:30:00|6895.52|6895.52|6901.19|6901.19|6903.18|6903.18|6884.6|6884.6|0
1592404500000|2020-06-17 14:35:00|6899.7|6899.7|6899.01|6899.01|6901.99|6901.99|6893.11|6893.11|0
1592404800000|2020-06-17 14:40:00|6897.52|6897.52|6908.54|6908.54|6908.54|6908.54|6894.54|6894.54|0
1592405100000|2020-06-17 14:45:00|6907.04|6907.04|6909.34|6909.34|6909.87|6909.87|6900.44|6900.44|0
1592405400000|2020-06-17 14:50:00|6906.35|6906.35|6914.9|6914.9|6914.9|6914.9|6903.1|6903.1|0
1592405700000|2020-06-17 14:55:00|6917.88|6917.88|6920.76|6920.76|6922.09|6922.09|6916.92|6916.92|0
1592406000000|2020-06-17 15:00:00|6922.25|6922.25|6916.46|6916.46|6922.25|6922.25|6914.48|6914.48|0
1592406300000|2020-06-17 15:05:00|6916.72|6916.72|6919.71|6919.71|6920.2|6920.2|6915.72|6915.72|0
1592406600000|2020-06-17 15:10:00|6918.71|6918.71|6918.33|6918.33|6920.67|6920.67|6915.34|6915.34|0
1592406900000|2020-06-17 15:15:00|6916.83|6916.83|6924.45|6924.45|6924.45|6924.45|6916.83|6916.83|0
1592407200000|2020-06-17 15:20:00|6922.96|6922.96|6915.06|6915.06|6922.96|6922.96|6913.57|6913.57|0
1592407500000|2020-06-17 15:25:00|6913.57|6913.57|6907.85|6907.85|6914.79|6914.79|6907.85|6907.85|0
1592464500000|2020-06-18 07:15:00|6933.4|6933.4|6925.22|6925.22|6938.38|6938.38|6922.73|6922.73|0
1592464800000|2020-06-18 07:20:00|6920.74|6920.74|6898.33|6898.33|6920.74|6920.74|6897.5|6897.5|0
1592465100000|2020-06-18 07:25:00|6897.26|6897.26|6899.87|6899.87|6899.87|6899.87|6892.89|6892.89|0
1592465400000|2020-06-18 07:30:00|6902.85|6902.85|6902.36|6902.36|6906.83|6906.83|6900.87|6900.87|0
1592465700000|2020-06-18 07:35:00|6897.88|6897.88|6896.5|6896.5|6897.88|6897.88|6896.5|6896.5|0
1592466000000|2020-06-18 07:40:00|6896.24|6896.24|6894.05|6894.05|6899.71|6899.71|6890.76|6890.76|0
1592466300000|2020-06-18 07:45:00|6895.54|6895.54|6907.47|6907.47|6907.47|6907.47|6895.54|6895.54|0
1592466600000|2020-06-18 07:50:00|6910.46|6910.46|6900.22|6900.22|6910.46|6910.46|6900.22|6900.22|0
1592466900000|2020-06-18 07:55:00|6901.22|6901.22|6906.81|6906.81|6907.24|6907.24|6901.22|6901.22|0
1592467200000|2020-06-18 08:00:00|6902.34|6902.34|6895.64|6895.64|6903.83|6903.83|6888.19|6888.19|0
1592467500000|2020-06-18 08:05:00|6894.64|6894.64|6890.2|6890.2|6894.64|6894.64|6884.74|6884.74|0
1592467800000|2020-06-18 08:10:00|6888.71|6888.71|6897.99|6897.99|6900.98|6900.98|6885.23|6885.23|0
1592468100000|2020-06-18 08:15:00|6898.42|6898.42|6905.5|6905.5|6905.5|6905.5|6898.42|6898.42|0
1592468400000|2020-06-18 08:20:00|6902.52|6902.52|6913.27|6913.27|6914.76|6914.76|6902.52|6902.52|0
1592468700000|2020-06-18 08:25:00|6916.25|6916.25|6910.51|6910.51|6919.23|6919.23|6910.51|6910.51|0
1592469000000|2020-06-18 08:30:00|6909.01|6909.01|6920.65|6920.65|6920.65|6920.65|6903.74|6903.74|0
1592469300000|2020-06-18 08:35:00|6919.16|6919.16|6923.96|6923.96|6927.69|6927.69|6917.23|6917.23|0
1592469600000|2020-06-18 08:40:00|6923.42|6923.42|6907.06|6907.06|6923.42|6923.42|6907.06|6907.06|0
1592469900000|2020-06-18 08:45:00|6908.55|6908.55|6895.72|6895.72|6908.55|6908.55|6889.22|6889.22|0
1592470200000|2020-06-18 08:50:00|6894.23|6894.23|6895.56|6895.56|6895.56|6895.56|6886.35|6886.35|0
1592470500000|2020-06-18 08:55:00|6894.07|6894.07|6901.73|6901.73|6907.06|6907.06|6894.07|6894.07|0
1592470800000|2020-06-18 09:00:00|6898.75|6898.75|6893.07|6893.07|6902.69|6902.69|6891.83|6891.83|0
1592471100000|2020-06-18 09:05:00|6894.56|6894.56|6904.53|6904.53|6904.53|6904.53|6894.56|6894.56|0
1592471400000|2020-06-18 09:10:00|6904.95|6904.95|6901.7|6901.7|6906.44|6906.44|6898.99|6898.99|0
1592471700000|2020-06-18 09:15:00|6900.7|6900.7|6903.05|6903.05|6903.05|6903.05|6892.72|6892.72|0
1592472000000|2020-06-18 09:20:00|6906.03|6906.03|6910.5|6910.5|6913.49|6913.49|6906.03|6906.03|0
1592472300000|2020-06-18 09:25:00|6909.97|6909.97|6911.46|6911.46|6912.95|6912.95|6906.99|6906.99|0
1592472600000|2020-06-18 09:30:00|6908.48|6908.48|6909.7|6909.7|6926.09|6926.09|6908.48|6908.48|0
1592472900000|2020-06-18 09:35:00|6912.69|6912.69|6907.84|6907.84|6913.11|6913.11|6903.36|6903.36|0
1592473200000|2020-06-18 09:40:00|6909.33|6909.33|6920.77|6920.77|6920.77|6920.77|6909.33|6909.33|0
1592473500000|2020-06-18 09:45:00|6921.77|6921.77|6924.58|6924.58|6925.85|6925.85|6920.37|6920.37|0
1592473800000|2020-06-18 09:50:00|6923.09|6923.09|6921.11|6921.11|6923.36|6923.36|6920.11|6920.11|0
1592474100000|2020-06-18 09:55:00|6925.58|6925.58|6925.96|6925.96|6927.01|6927.01|6921.49|6921.49|0
1592474400000|2020-06-18 10:00:00|6926.96|6926.96|6916.99|6916.99|6927.96|6927.96|6915.08|6915.08|0
1592474700000|2020-06-18 10:05:00|6919.97|6919.97|6922.47|6922.47|6922.47|6922.47|6919.97|6919.97|0
1592475000000|2020-06-18 10:10:00|6919.48|6919.48|6916.19|6916.19|6921.62|6921.62|6916.19|6916.19|0
1592475300000|2020-06-18 10:15:00|6916.72|6916.72|6924.44|6924.44|6924.44|6924.44|6916.72|6916.72|0
1592475900000|2020-06-18 10:25:00|6923.91|6923.91|6926.89|6926.89|6930.66|6930.66|6922.64|6922.64|0
1592476200000|2020-06-18 10:30:00|6926.47|6926.47|6919.77|6919.77|6926.47|6926.47|6919.77|6919.77|0
1592476500000|2020-06-18 10:35:00|6924.24|6924.24|6924.93|6924.93|6924.93|6924.93|6920.46|6920.46|0
1592476800000|2020-06-18 10:40:00|6926.42|6926.42|6923.71|6923.71|6926.69|6926.69|6920.73|6920.73|0
1592477100000|2020-06-18 10:45:00|6924.71|6924.71|6925.02|6925.02|6925.02|6925.02|6922.03|6922.03|0
1592477400000|2020-06-18 10:50:00|6926.51|6926.51|6925.67|6925.67|6926.51|6926.51|6922.95|6922.95|0
1592477700000|2020-06-18 10:55:00|6930.14|6930.14|6928.92|6928.92|6931.14|6931.14|6925.18|6925.18|0
1592478000000|2020-06-18 11:00:00|6930.92|6930.92|6926.81|6926.81|6931.81|6931.81|6926.72|6926.72|0
1592478300000|2020-06-18 11:05:00|6925.81|6925.81|6924.01|6924.01|6925.81|6925.81|6924.01|6924.01|0
1592478600000|2020-06-18 11:10:00|6859.89|6859.89|6917.78|6917.78|6929.98|6929.98|6852.43|6852.43|0
1592478900000|2020-06-18 11:15:00|6916.29|6916.29|6910.06|6910.06|6916.29|6916.29|6907.08|6907.08|0
1592479200000|2020-06-18 11:20:00|6907.08|6907.08|6903.6|6903.6|6907.34|6907.34|6899.62|6899.62|0
1592479500000|2020-06-18 11:25:00|6905.09|6905.09|6905.09|6905.09|6906.59|6906.59|6903.6|6903.6|0
1592479800000|2020-06-18 11:30:00|6906.59|6906.59|6906.59|6906.59|6911.33|6911.33|6902.38|6902.38|0
1592480100000|2020-06-18 11:35:00|6905.09|6905.09|6896.84|6896.84|6906.59|6906.59|6896.84|6896.84|0
1592480400000|2020-06-18 11:40:00|6899.82|6899.82|6899.82|6899.82|6899.82|6899.82|6899.82|6899.82|0
1592481300000|2020-06-18 11:55:00|6900.09|6900.09|6890.85|6890.85|6900.09|6900.09|6881.48|6881.48|0
1592481600000|2020-06-18 12:00:00|6892.34|6892.34|6889.65|6889.65|6893.56|6893.56|6888.16|6888.16|0
1592481900000|2020-06-18 12:05:00|6888.16|6888.16|6883.95|6883.95|6888.16|6888.16|6882.95|6882.95|0
1592482200000|2020-06-18 12:10:00|6883.1|6883.1|6877.89|6877.89|6883.1|6883.1|6874.37|6874.37|0
1592482500000|2020-06-18 12:15:00|6878.16|6878.16|6877.35|6877.35|6880.18|6880.18|6872.19|6872.19|0
1592482800000|2020-06-18 12:20:00|6877.09|6877.09|6879.05|6879.05|6881.56|6881.56|6877.09|6877.09|0
1592483100000|2020-06-18 12:25:00|6882.03|6882.03|6879.61|6879.61|6883.04|6883.04|6879.05|6879.05|0
1592483400000|2020-06-18 12:30:00|6880.61|6880.61|6872.53|6872.53|6887.42|6887.42|6870.28|6870.28|0
1592483700000|2020-06-18 12:35:00|6874.02|6874.02|6874.89|6874.89|6876.39|6876.39|6871.91|6871.91|0
1592484000000|2020-06-18 12:40:00|6874.63|6874.63|6875.31|6875.31|6875.31|6875.31|6872.02|6872.02|0
1592484300000|2020-06-18 12:45:00|6874.31|6874.31|6875.38|6875.38|6875.38|6875.38|6872.4|6872.4|0
1592484600000|2020-06-18 12:50:00|6874.38|6874.38|6870.86|6870.86|6874.38|6874.38|6870.35|6870.35|0
1592484900000|2020-06-18 12:55:00|6872.35|6872.35|6866.39|6866.39|6872.35|6872.35|6864.9|6864.9|0
1592485200000|2020-06-18 13:00:00|6867.88|6867.88|6865.14|6865.14|6869.61|6869.61|6863.65|6863.65|0
1592485500000|2020-06-18 13:05:00|6864.61|6864.61|6865.61|6865.61|6865.61|6865.61|6864.61|6864.61|0
1592485800000|2020-06-18 13:10:00|6871.57|6871.57|6871.84|6871.84|6871.84|6871.84|6870.08|6870.08|0
1592486100000|2020-06-18 13:15:00|6874.82|6874.82|6876.25|6876.25|6876.25|6876.25|6873.33|6873.33|0
1592486400000|2020-06-18 13:20:00|6876.67|6876.67|6874.91|6874.91|6881.14|6881.14|6874.91|6874.91|0
1592486700000|2020-06-18 13:25:00|6874.65|6874.65|6874.83|6874.83|6874.83|6874.83|6870.91|6870.91|0
1592487000000|2020-06-18 13:30:00|6873.34|6873.34|6865.35|6865.35|6873.34|6873.34|6860.45|6860.45|0
1592487300000|2020-06-18 13:35:00|6866.84|6866.84|6872.45|6872.45|6876.59|6876.59|6864.99|6864.99|0
1592487600000|2020-06-18 13:40:00|6873.94|6873.94|6878.99|6878.99|6883.46|6883.46|6873.94|6873.94|0
1592487900000|2020-06-18 13:45:00|6879.99|6879.99|6889.58|6889.58|6891.07|6891.07|6879.83|6879.83|0
1592488200000|2020-06-18 13:50:00|6891.07|6891.07|6890.4|6890.4|6896.23|6896.23|6886.78|6886.78|0
1592488500000|2020-06-18 13:55:00|6893.38|6893.38|6876.02|6876.02|6894.38|6894.38|6876.02|6876.02|0
1592488800000|2020-06-18 14:00:00|6877.51|6877.51|6873.04|6873.04|6877.94|6877.94|6870.59|6870.59|0
1592489100000|2020-06-18 14:05:00|6873.57|6873.57|6882.97|6882.97|6887.44|6887.44|6873.57|6873.57|0
1592489400000|2020-06-18 14:10:00|6879.99|6879.99|6862.81|6862.81|6879.99|6879.99|6861.32|6861.32|0
1592489700000|2020-06-18 14:15:00|6863.34|6863.34|6856.87|6856.87|6866.32|6866.32|6851.9|6851.9|0
1592490000000|2020-06-18 14:20:00|6858.36|6858.36|6842.31|6842.31|6858.36|6858.36|6840.28|6840.28|0
1592490300000|2020-06-18 14:25:00|6840.81|6840.81|6834.27|6834.27|6843.58|6843.58|6831.29|6831.29|0
1592490600000|2020-06-18 14:30:00|6832.78|6832.78|6835.22|6835.22|6842|6842|6821.76|6821.76|0
1592490900000|2020-06-18 14:35:00|6834.96|6834.96|6836.23|6836.23|6842.2|6842.2|6831.49|6831.49|0
1592491200000|2020-06-18 14:40:00|6839.21|6839.21|6846.34|6846.34|6847.83|6847.83|6837.3|6837.3|0
1592491500000|2020-06-18 14:45:00|6847.19|6847.19|6837.87|6837.87|6851.07|6851.07|6837.87|6837.87|0
1592491800000|2020-06-18 14:50:00|6839.36|6839.36|6836.02|6836.02|6839.36|6839.36|6831.9|6831.9|0
1592492100000|2020-06-18 14:55:00|6834.53|6834.53|6853.42|6853.42|6856.41|6856.41|6834.53|6834.53|0
1592492400000|2020-06-18 15:00:00|6851.93|6851.93|6847.99|6847.99|6852.47|6852.47|6846.5|6846.5|0
1592492700000|2020-06-18 15:05:00|6849.48|6849.48|6852.2|6852.2|6852.2|6852.2|6847.48|6847.48|0
1592493000000|2020-06-18 15:10:00|6850.71|6850.71|6859.36|6859.36|6859.36|6859.36|6848.83|6848.83|0
1592493300000|2020-06-18 15:15:00|6859.63|6859.63|6850.06|6850.06|6859.63|6859.63|6850.06|6850.06|0
1592493600000|2020-06-18 15:20:00|6849.63|6849.63|6845.85|6845.85|6855.71|6855.71|6845.85|6845.85|0
1592493900000|2020-06-18 15:25:00|6844.36|6844.36|6832.75|6832.75|6849.9|6849.9|6829.77|6829.77|0
1592550900000|2020-06-19 07:15:00|6864.85|6864.85|6857.71|6857.71|6867.03|6867.03|6856.37|6856.37|0
1592551200000|2020-06-19 07:20:00|6858.71|6858.71|6862.69|6862.69|6864.18|6864.18|6858.71|6858.71|0
1592551500000|2020-06-19 07:25:00|6863.69|6863.69|6863.96|6863.96|6866.67|6866.67|6860.71|6860.71|0
1592551800000|2020-06-19 07:30:00|6862.47|6862.47|6872.48|6872.48|6873.27|6873.27|6860.14|6860.14|0
1592552100000|2020-06-19 07:35:00|6869.49|6869.49|6876.12|6876.12|6876.97|6876.97|6869.49|6869.49|0
1592552400000|2020-06-19 07:40:00|6874.63|6874.63|6868.68|6868.68|6874.63|6874.63|6868.68|6868.68|0
1592552700000|2020-06-19 07:45:00|6867.19|6867.19|6864.74|6864.74|6868.15|6868.15|6859.2|6859.2|0
1592553000000|2020-06-19 07:50:00|6867.72|6867.72|6869.26|6869.26|6869.75|6869.75|6867.72|6867.72|0
1592553300000|2020-06-19 07:55:00|6868.72|6868.72|6870.72|6870.72|6878.18|6878.18|6867.72|6867.72|0
1592553600000|2020-06-19 08:00:00|6871.26|6871.26|6872.03|6872.03|6875.01|6875.01|6871.26|6871.26|0
1592553900000|2020-06-19 08:05:00|6871.61|6871.61|6869.47|6869.47|6873.1|6873.1|6868.36|6868.36|0
1592554200000|2020-06-19 08:10:00|6866.49|6866.49|6871.36|6871.36|6871.36|6871.36|6866.49|6866.49|0
1592554500000|2020-06-19 08:15:00|6872.37|6872.37|6874.86|6874.86|6876.35|6876.35|6866.4|6866.4|0
1592554800000|2020-06-19 08:20:00|6873.37|6873.37|6876.75|6876.75|6876.75|6876.75|6870.79|6870.79|0
1592555100000|2020-06-19 08:25:00|6877.02|6877.02|6877.06|6877.06|6881.54|6881.54|6876.02|6876.02|0
1592555400000|2020-06-19 08:30:00|6878.55|6878.55|6878.06|6878.06|6879.55|6879.55|6877.06|6877.06|0
1592555700000|2020-06-19 08:35:00|6879.55|6879.55|6878.55|6878.55|6881.05|6881.05|6875.57|6875.57|0
1592556000000|2020-06-19 08:40:00|6877.55|6877.55|6874.15|6874.15|6877.55|6877.55|6873.73|6873.73|0
1592556300000|2020-06-19 08:45:00|6875.65|6875.65|6878.4|6878.4|6884.5|6884.5|6873.92|6873.92|0
1592556600000|2020-06-19 08:50:00|6873.92|6873.92|6878.91|6878.91|6878.91|6878.91|6873.92|6873.92|0
1592556900000|2020-06-19 08:55:00|6880.4|6880.4|6884.99|6884.99|6884.99|6884.99|6880.4|6880.4|0
1592557200000|2020-06-19 09:00:00|6883.49|6883.49|6878.24|6878.24|6883.99|6883.99|6878.24|6878.24|0
1592557500000|2020-06-19 09:05:00|6879.73|6879.73|6878.51|6878.51|6881.49|6881.49|6875.52|6875.52|0
1592558100000|2020-06-19 09:15:00|6878.08|6878.08|6900.79|6900.79|6903.24|6903.24|6871.7|6871.7|0
1592558400000|2020-06-19 09:20:00|6899.3|6899.3|6898.52|6898.52|6901.51|6901.51|6889.84|6889.84|0
1592558700000|2020-06-19 09:25:00|6901.51|6901.51|6904.11|6904.11|6906.25|6906.25|6899.59|6899.59|0
1592559000000|2020-06-19 09:30:00|6901.12|6901.12|6911.8|6911.8|6911.8|6911.8|6901.12|6901.12|0
1592559300000|2020-06-19 09:35:00|6913.3|6913.3|6927.61|6927.61|6927.61|6927.61|6911.8|6911.8|0
1592559600000|2020-06-19 09:40:00|6928.41|6928.41|6936.13|6936.13|6941.4|6941.4|6921.59|6921.59|0
1592559900000|2020-06-19 09:45:00|6935.13|6935.13|6943.83|6943.83|6943.83|6943.83|6933.64|6933.64|0
1592560200000|2020-06-19 09:50:00|6945.32|6945.32|6950.22|6950.22|6963.62|6963.62|6941.97|6941.97|0
1592560500000|2020-06-19 09:55:00|6951.71|6951.71|6947.99|6947.99|6959.79|6959.79|6940.33|6940.33|0
1592560800000|2020-06-19 10:00:00|6949.48|6949.48|6949.55|6949.55|6951.89|6951.89|6944.43|6944.43|0
1592561100000|2020-06-19 10:05:00|6950.55|6950.55|6974.88|6974.88|6974.88|6974.88|6950.55|6950.55|0
1592561400000|2020-06-19 10:10:00|6973.39|6973.39|6989.3|6989.3|6989.3|6989.3|6973.39|6973.39|0
1592561700000|2020-06-19 10:15:00|6988.77|6988.77|6974.5|6974.5|6993.24|6993.24|6974.5|6974.5|0
1592562000000|2020-06-19 10:20:00|6977.48|6977.48|6975.27|6975.27|6977.48|6977.48|6974.5|6974.5|0
1592562300000|2020-06-19 10:25:00|6973.78|6973.78|6972.8|6972.8|6974.78|6974.78|6972.8|6972.8|0
1592562600000|2020-06-19 10:30:00|6974.29|6974.29|6974.29|6974.29|6974.29|6974.29|6974.29|6974.29|0
1592562900000|2020-06-19 10:35:00|6975.78|6975.78|6975.27|6975.27|6978.76|6978.76|6975.27|6975.27|0
1592563200000|2020-06-19 10:40:00|6973.78|6973.78|6973.91|6973.91|6975.76|6975.76|6971.42|6971.42|0
1592563500000|2020-06-19 10:45:00|6974.45|6974.45|6982.06|6982.06|6982.06|6982.06|6974.45|6974.45|0
1592563800000|2020-06-19 10:50:00|6985.04|6985.04|6979.85|6979.85|6988.03|6988.03|6979.85|6979.85|0
1592564100000|2020-06-19 10:55:00|6980.12|6980.12|6977.83|6977.83|6980.81|6980.81|6977.14|6977.14|0
1592564400000|2020-06-19 11:00:00|6978.68|6978.68|6982.86|6982.86|6982.86|6982.86|6977.88|6977.88|0
1592564700000|2020-06-19 11:05:00|6984.35|6984.35|6981.65|6981.65|6984.84|6984.84|6981.65|6981.65|0
1592565000000|2020-06-19 11:10:00|6980.16|6980.16|6980.36|6980.36|6983.35|6983.35|6979.36|6979.36|0
1592565300000|2020-06-19 11:15:00|6978.87|6978.87|6973.44|6973.44|6978.87|6978.87|6970.91|6970.91|0
1592565600000|2020-06-19 11:20:00|6974.44|6974.44|6974.93|6974.93|6976.78|6976.78|6974.44|6974.44|0
1592565900000|2020-06-19 11:25:00|6973.93|6973.93|6976.18|6976.18|6976.18|6976.18|6972.93|6972.93|0
1592566200000|2020-06-19 11:30:00|6974.69|6974.69|6974.26|6974.26|6974.69|6974.69|6973.84|6973.84|0
1592566500000|2020-06-19 11:35:00|6973.26|6973.26|6973.53|6973.53|6973.53|6973.53|6973.26|6973.26|0
1592566800000|2020-06-19 11:40:00|6972.04|6972.04|6974.65|6974.65|6975.87|6975.87|6969.55|6969.55|0
1592567100000|2020-06-19 11:45:00|6975.49|6975.49|6970.37|6970.37|6975.49|6975.49|6969.37|6969.37|0
1592567400000|2020-06-19 11:50:00|6969.37|6969.37|6968.37|6968.37|6969.37|6969.37|6963.9|6963.9|0
1592567700000|2020-06-19 11:55:00|6971.35|6971.35|6971.35|6971.35|6971.35|6971.35|6971.35|6971.35|0
1592568000000|2020-06-19 12:00:00|6972.35|6972.35|6967.26|6967.26|6973.69|6973.69|6967.26|6967.26|0
1592568300000|2020-06-19 12:05:00|6964.27|6964.27|6966.3|6966.3|6967.79|6967.79|6964.27|6964.27|0
1592568600000|2020-06-19 12:10:00|6964.81|6964.81|6958.42|6958.42|6967.79|6967.79|6956.42|6956.42|0
1592568900000|2020-06-19 12:15:00|6958.15|6958.15|6956.28|6956.28|6958.42|6958.42|6951.54|6951.54|0
1592569200000|2020-06-19 12:20:00|6957.77|6957.77|6955.55|6955.55|6957.77|6957.77|6950.97|6950.97|0
1592569500000|2020-06-19 12:25:00|6956.55|6956.55|6957.55|6957.55|6959.04|6959.04|6956.06|6956.06|0
1592569800000|2020-06-19 12:30:00|6956.55|6956.55|6950.07|6950.07|6957.08|6957.08|6950.07|6950.07|0
1592570100000|2020-06-19 12:35:00|6949.07|6949.07|6954.5|6954.5|6954.5|6954.5|6949.07|6949.07|0
1592570400000|2020-06-19 12:40:00|6954.77|6954.77|6951.5|6951.5|6955.19|6955.19|6949.21|6949.21|0
1592570700000|2020-06-19 12:45:00|6950.5|6950.5|6951.99|6951.99|6951.99|6951.99|6947.52|6947.52|0
1592571000000|2020-06-19 12:50:00|6952.99|6952.99|6958.97|6958.97|6958.97|6958.97|6952.26|6952.26|0
1592571300000|2020-06-19 12:55:00|6955.99|6955.99|6956.95|6956.95|6957.48|6957.48|6955.99|6955.99|0
1592571600000|2020-06-19 13:00:00|6955.46|6955.46|6955.43|6955.43|6957.62|6957.62|6955.19|6955.19|0
1592571900000|2020-06-19 13:05:00|6953.94|6953.94|6949.96|6949.96|6953.94|6953.94|6944|6944|0
1592572200000|2020-06-19 13:10:00|6949.43|6949.43|6946.65|6946.65|6953.04|6953.04|6946.65|6946.65|0
1592572500000|2020-06-19 13:15:00|6947.65|6947.65|6953.13|6953.13|6953.13|6953.13|6947.65|6947.65|0
1592572800000|2020-06-19 13:20:00|6951.63|6951.63|6950.9|6950.9|6951.9|6951.9|6950.9|6950.9|0
1592573100000|2020-06-19 13:25:00|6952.39|6952.39|6956.25|6956.25|6957.74|6957.74|6949.9|6949.9|0
1592573400000|2020-06-19 13:30:00|6957.74|6957.74|6957.85|6957.85|6962.21|6962.21|6947.3|6947.3|0
1592573700000|2020-06-19 13:35:00|6960.83|6960.83|6967.66|6967.66|6968.51|6968.51|6955.29|6955.29|0
1592574000000|2020-06-19 13:40:00|6969.15|6969.15|6956.37|6956.37|6969.15|6969.15|6956.37|6956.37|0
1592574300000|2020-06-19 13:45:00|6956.8|6956.8|6967.54|6967.54|6968.07|6968.07|6953.82|6953.82|0
1592574600000|2020-06-19 13:50:00|6968.54|6968.54|6976.53|6976.53|6978.29|6978.29|6968.54|6968.54|0
1592574900000|2020-06-19 13:55:00|6972.06|6972.06|6955.32|6955.32|6975.04|6975.04|6955.32|6955.32|0
1592575200000|2020-06-19 14:00:00|6956.81|6956.81|6957.44|6957.44|6961.91|6961.91|6955.28|6955.28|0
1592575500000|2020-06-19 14:05:00|6956.44|6956.44|6953.37|6953.37|6957.84|6957.84|6952.88|6952.88|0
1592575800000|2020-06-19 14:10:00|6952.94|6952.94|6953.86|6953.86|6955.35|6955.35|6946.25|6946.25|0
1592576100000|2020-06-19 14:15:00|6956.84|6956.84|6949.37|6949.37|6956.84|6956.84|6944.09|6944.09|0
1592576400000|2020-06-19 14:20:00|6947.88|6947.88|6942.34|6942.34|6950.86|6950.86|6939.35|6939.35|0
1592576700000|2020-06-19 14:25:00|6941.91|6941.91|6940.73|6940.73|6944.98|6944.98|6934.77|6934.77|0
1592577000000|2020-06-19 14:30:00|6939.24|6939.24|6929.33|6929.33|6940.73|6940.73|6925.08|6925.08|0
1592577300000|2020-06-19 14:35:00|6927.84|6927.84|6931.94|6931.94|6938.91|6938.91|6927.47|6927.47|0
1592577600000|2020-06-19 14:40:00|6930.45|6930.45|6927.31|6927.31|6933.7|6933.7|6924.06|6924.06|0
1592577900000|2020-06-19 14:45:00|6926.31|6926.31|6925.8|6925.8|6930.78|6930.78|6924.82|6924.82|0
1592578200000|2020-06-19 14:50:00|6927.29|6927.29|6923.33|6923.33|6927.29|6927.29|6914.92|6914.92|0
1592578500000|2020-06-19 14:55:00|6922.33|6922.33|6911.94|6911.94|6922.33|6922.33|6911.94|6911.94|0
1592578800000|2020-06-19 15:00:00|6913.43|6913.43|6921.9|6921.9|6921.9|6921.9|6912.94|6912.94|0
1592579100000|2020-06-19 15:05:00|6923.39|6923.39|6926.11|6926.11|6927.98|6927.98|6921.48|6921.48|0
1592579400000|2020-06-19 15:10:00|6927.11|6927.11|6939.57|6939.57|6942.22|6942.22|6927.11|6927.11|0
1592579700000|2020-06-19 15:15:00|6939.31|6939.31|6932.34|6932.34|6943.47|6943.47|6932.34|6932.34|0
1592580000000|2020-06-19 15:20:00|6929.36|6929.36|6937.26|6937.26|6938.95|6938.95|6926.11|6926.11|0
1592580300000|2020-06-19 15:25:00|6938.75|6938.75|6937.4|6937.4|6947.59|6947.59|6930.73|6930.73|0
1592810100000|2020-06-22 07:15:00|6866.03|6866.03|6861.43|6861.43|6869.44|6869.44|6859.12|6859.12|0
1592810400000|2020-06-22 07:20:00|6861.69|6861.69|6868.2|6868.2|6871.14|6871.14|6860.84|6860.84|0
1592810700000|2020-06-22 07:25:00|6871.14|6871.14|6894.24|6894.24|6897.18|6897.18|6871.14|6871.14|0
1592811000000|2020-06-22 07:30:00|6892.76|6892.76|6895.04|6895.04|6904.65|6904.65|6892.76|6892.76|0
1592811300000|2020-06-22 07:35:00|6893.56|6893.56|6896.78|6896.78|6896.78|6896.78|6887.73|6887.73|0
1592811600000|2020-06-22 07:40:00|6895.94|6895.94|6880.47|6880.47|6895.94|6895.94|6879.94|6879.94|0
1592811900000|2020-06-22 07:45:00|6880.73|6880.73|6881.38|6881.38|6883.8|6883.8|6877.27|6877.27|0
1592812200000|2020-06-22 07:50:00|6879.9|6879.9|6884.32|6884.32|6885.79|6885.79|6879.64|6879.64|0
1592812500000|2020-06-22 07:55:00|6884.59|6884.59|6875.66|6875.66|6884.59|6884.59|6875.66|6875.66|0
1592812800000|2020-06-22 08:00:00|6875.39|6875.39|6879.68|6879.68|6882.61|6882.61|6875.39|6875.39|0
1592813100000|2020-06-22 08:05:00|6880.75|6880.75|6880.47|6880.47|6882.6|6882.6|6873.67|6873.67|0
1592813400000|2020-06-22 08:10:00|6880.73|6880.73|6873.48|6873.48|6881|6881|6873.48|6873.48|0
1592813700000|2020-06-22 08:15:00|6874.74|6874.74|6879.12|6879.12|6880.17|6880.17|6873.85|6873.85|0
1592814000000|2020-06-22 08:20:00|6878.33|6878.33|6876.7|6876.7|6882.17|6882.17|6876.02|6876.02|0
1592814300000|2020-06-22 08:25:00|6869.34|6869.34|6864.27|6864.27|6869.34|6869.34|6860|6860|0
1592814600000|2020-06-22 08:30:00|6862.8|6862.8|6862.8|6862.8|6867.22|6867.22|6854.49|6854.49|0
1592814900000|2020-06-22 08:35:00|6862.27|6862.27|6874.79|6874.79|6874.79|6874.79|6860.8|6860.8|0
1592815200000|2020-06-22 08:40:00|6875.22|6875.22|6872.55|6872.55|6879.65|6879.65|6870.81|6870.81|0
1592815500000|2020-06-22 08:45:00|6871.76|6871.76|6869.08|6869.08|6872.55|6872.55|6868.13|6868.13|0
1592815800000|2020-06-22 08:50:00|6870.55|6870.55|6868.31|6868.31|6870.55|6870.55|6866.84|6866.84|0
1592816100000|2020-06-22 08:55:00|6872.57|6872.57|6883.12|6883.12|6883.12|6883.12|6872.57|6872.57|0
1592816400000|2020-06-22 09:00:00|6886.06|6886.06|6889.53|6889.53|6890.6|6890.6|6884.59|6884.59|0
1592816700000|2020-06-22 09:05:00|6891|6891|6882.98|6882.98|6892.48|6892.48|6882.98|6882.98|0
1592817000000|2020-06-22 09:10:00|6884.46|6884.46|6887.21|6887.21|6887.21|6887.21|6884.46|6884.46|0
1592817300000|2020-06-22 09:15:00|6885.74|6885.74|6891.53|6891.53|6891.53|6891.53|6885.74|6885.74|0
1592817600000|2020-06-22 09:20:00|6892.59|6892.59|6894.91|6894.91|6897.85|6897.85|6892.59|6892.59|0
1592817900000|2020-06-22 09:25:00|6894.65|6894.65|6890.8|6890.8|6895.71|6895.71|6887.7|6887.7|0
1592818200000|2020-06-22 09:30:00|6889.33|6889.33|6885|6885|6889.33|6889.33|6885|6885|0
1592818500000|2020-06-22 09:35:00|6883.53|6883.53|6889.8|6889.8|6894.22|6894.22|6883.1|6883.1|0
1592818800000|2020-06-22 09:40:00|6888.33|6888.33|6886.21|6886.21|6888.33|6888.33|6884.72|6884.72|0
1592819100000|2020-06-22 09:45:00|6887.68|6887.68|6887.07|6887.07|6893.17|6893.17|6887.07|6887.07|0
1592819400000|2020-06-22 09:50:00|6886.01|6886.01|6892.99|6892.99|6892.99|6892.99|6886.01|6886.01|0
1592819700000|2020-06-22 09:55:00|6894.47|6894.47|6893.26|6893.26|6897.41|6897.41|6892.99|6892.99|0
1592820000000|2020-06-22 10:00:00|6892.19|6892.19|6893.59|6893.59|6893.93|6893.93|6890.64|6890.64|0
1592820300000|2020-06-22 10:05:00|6895.06|6895.06|6900.04|6900.04|6901.51|6901.51|6895.06|6895.06|0
1592820600000|2020-06-22 10:10:00|6898.97|6898.97|6895.24|6895.24|6898.97|6898.97|6895.24|6895.24|0
1592820900000|2020-06-22 10:15:00|6896.71|6896.71|6904.85|6904.85|6904.85|6904.85|6896.71|6896.71|0
1592821200000|2020-06-22 10:20:00|6903.78|6903.78|6900.84|6900.84|6905.26|6905.26|6900.84|6900.84|0
1592821500000|2020-06-22 10:25:00|6899.37|6899.37|6895.9|6895.9|6902.31|6902.31|6895.9|6895.9|0
1592821800000|2020-06-22 10:30:00|6897.37|6897.37|6901.63|6901.63|6901.63|6901.63|6897.37|6897.37|0
1592822100000|2020-06-22 10:35:00|6901.89|6901.89|6904.69|6904.69|6906.17|6906.17|6901.89|6901.89|0
1592822400000|2020-06-22 10:40:00|6904.96|6904.96|6907.15|6907.15|6909.47|6909.47|6904.96|6904.96|0
1592822700000|2020-06-22 10:45:00|6907.94|6907.94|6904.57|6904.57|6908.21|6908.21|6902.47|6902.47|0
1592823000000|2020-06-22 10:50:00|6907.52|6907.52|6892.7|6892.7|6907.52|6907.52|6889.76|6889.76|0
1592823300000|2020-06-22 10:55:00|6888.29|6888.29|6889.64|6889.64|6891.12|6891.12|6885.75|6885.75|0
1592823600000|2020-06-22 11:00:00|6898.48|6898.48|6896.82|6896.82|6898.48|6898.48|6887.74|6887.74|0
1592823900000|2020-06-22 11:05:00|6895.35|6895.35|6894.28|6894.28|6895.35|6895.35|6894.28|6894.28|0
1592824200000|2020-06-22 11:10:00|6895.75|6895.75|6892.81|6892.81|6895.75|6895.75|6891.34|6891.34|0
1592824500000|2020-06-22 11:15:00|6894.28|6894.28|6898.99|6898.99|6898.99|6898.99|6894.28|6894.28|0
1592824800000|2020-06-22 11:20:00|6900.06|6900.06|6889.06|6889.06|6900.06|6900.06|6889.06|6889.06|0
1592825100000|2020-06-22 11:25:00|6887.99|6887.99|6884.1|6884.1|6889.06|6889.06|6884.1|6884.1|0
1592825400000|2020-06-22 11:30:00|6882.63|6882.63|6880.89|6880.89|6882.63|6882.63|6880.89|6880.89|0
1592825700000|2020-06-22 11:35:00|6882.36|6882.36|6885.43|6885.43|6885.43|6885.43|6881.42|6881.42|0
1592826000000|2020-06-22 11:40:00|6884.9|6884.9|6887.89|6887.89|6887.89|6887.89|6884.36|6884.36|0
1592826300000|2020-06-22 11:45:00|6884.94|6884.94|6883.33|6883.33|6885.63|6885.63|6881.21|6881.21|0
1592826600000|2020-06-22 11:50:00|6881.85|6881.85|6884.39|6884.39|6884.39|6884.39|6879.98|6879.98|0
1592826900000|2020-06-22 11:55:00|6885.46|6885.46|6888.53|6888.53|6888.53|6888.53|6885.2|6885.2|0
1592827200000|2020-06-22 12:00:00|6892.95|6892.95|6888.31|6888.31|6894.42|6894.42|6884.1|6884.1|0
1592827500000|2020-06-22 12:05:00|6889.38|6889.38|6883.64|6883.64|6889.38|6889.38|6883.64|6883.64|0
1592827800000|2020-06-22 12:10:00|6881.38|6881.38|6881.89|6881.89|6881.89|6881.89|6878.41|6878.41|0
1592828100000|2020-06-22 12:15:00|6876|6876|6876.96|6876.96|6877.48|6877.48|6874.52|6874.52|0
1592828400000|2020-06-22 12:20:00|6875.48|6875.48|6865.06|6865.06|6875.48|6875.48|6865.06|6865.06|0
1592828700000|2020-06-22 12:25:00|6864.63|6864.63|6860.74|6860.74|6865.16|6865.16|6853.38|6853.38|0
1592829000000|2020-06-22 12:30:00|6861.81|6861.81|6864.12|6864.12|6864.75|6864.75|6860.44|6860.44|0
1592829300000|2020-06-22 12:35:00|6862.65|6862.65|6862.13|6862.13|6862.65|6862.65|6862.13|6862.13|0
1592829600000|2020-06-22 12:40:00|6861.7|6861.7|6859.24|6859.24|6861.7|6861.7|6857.91|6857.91|0
1592829900000|2020-06-22 12:45:00|6860.31|6860.31|6854.04|6854.04|6863.68|6863.68|6852.3|6852.3|0
1592830200000|2020-06-22 12:50:00|6852.57|6852.57|6855.1|6855.1|6856.17|6856.17|6851.09|6851.09|0
1592830500000|2020-06-22 12:55:00|6853.63|6853.63|6853.21|6853.21|6853.63|6853.63|6852.14|6852.14|0
1592830800000|2020-06-22 13:00:00|6852.14|6852.14|6839.55|6839.55|6853.2|6853.2|6839.55|6839.55|0
1592831100000|2020-06-22 13:05:00|6841.02|6841.02|6839.67|6839.67|6842.09|6842.09|6839.14|6839.14|0
1592831400000|2020-06-22 13:10:00|6839.4|6839.4|6836.72|6836.72|6840.88|6840.88|6836.72|6836.72|0
1592831700000|2020-06-22 13:15:00|6838.2|6838.2|6824.76|6824.76|6841.14|6841.14|6821.82|6821.82|0
1592832000000|2020-06-22 13:20:00|6821.82|6821.82|6825.8|6825.8|6830.22|6830.22|6820.75|6820.75|0
1592832300000|2020-06-22 13:25:00|6824.95|6824.95|6824.25|6824.25|6826.16|6826.16|6822.78|6822.78|0
1592832600000|2020-06-22 13:30:00|6822.78|6822.78|6798.58|6798.58|6822.78|6822.78|6798.58|6798.58|0
1592832900000|2020-06-22 13:35:00|6799.42|6799.42|6783.52|6783.52|6800.89|6800.89|6781.63|6781.63|0
1592833200000|2020-06-22 13:40:00|6785|6785|6781.07|6781.07|6786.96|6786.96|6776.92|6776.92|0
1592833500000|2020-06-22 13:45:00|6778.13|6778.13|6783.6|6783.6|6790.96|6790.96|6776.66|6776.66|0
1592833800000|2020-06-22 13:50:00|6785.07|6785.07|6775.47|6775.47|6788.86|6788.86|6772.53|6772.53|0
1592834100000|2020-06-22 13:55:00|6778.42|6778.42|6767.77|6767.77|6780.31|6780.31|6760.67|6760.67|0
1592834400000|2020-06-22 14:00:00|6766.3|6766.3|6769.01|6769.01|6776.37|6776.37|6766.07|6766.07|0
1592834700000|2020-06-22 14:05:00|6767.54|6767.54|6762.52|6762.52|6775.53|6775.53|6758.11|6758.11|0
1592835000000|2020-06-22 14:10:00|6765.47|6765.47|6759.74|6759.74|6767.1|6767.1|6759.74|6759.74|0
1592835300000|2020-06-22 14:15:00|6762.68|6762.68|6762.55|6762.55|6768.02|6768.02|6761.08|6761.08|0
1592835600000|2020-06-22 14:20:00|6761.08|6761.08|6744.34|6744.34|6764.55|6764.55|6744.34|6744.34|0
1592835900000|2020-06-22 14:25:00|6743.27|6743.27|6737.59|6737.59|6748|6748|6735.56|6735.56|0
1592836200000|2020-06-22 14:30:00|6739.06|6739.06|6728.59|6728.59|6742.01|6742.01|6728.59|6728.59|0
1592836500000|2020-06-22 14:35:00|6727.8|6727.8|6736.12|6736.12|6736.12|6736.12|6724.86|6724.86|0
1592836800000|2020-06-22 14:40:00|6733.17|6733.17|6737.95|6737.95|6739.02|6739.02|6732.06|6732.06|0
1592837100000|2020-06-22 14:45:00|6739.43|6739.43|6742.01|6742.01|6742.27|6742.27|6739.06|6739.06|0
1592837400000|2020-06-22 14:50:00|6742.43|6742.43|6754.59|6754.59|6757.53|6757.53|6742.43|6742.43|0
1592837700000|2020-06-22 14:55:00|6756.06|6756.06|6744.09|6744.09|6757.53|6757.53|6739.89|6739.89|0
1592838000000|2020-06-22 15:00:00|6741.14|6741.14|6750|6750|6752.8|6752.8|6741.14|6741.14|0
1592838300000|2020-06-22 15:05:00|6749.15|6749.15|6747.3|6747.3|6752.36|6752.36|6741.41|6741.41|0
1592838600000|2020-06-22 15:10:00|6748.36|6748.36|6755.94|6755.94|6755.94|6755.94|6748.26|6748.26|0
1592838900000|2020-06-22 15:15:00|6757.41|6757.41|6759.59|6759.59|6767.38|6767.38|6757.27|6757.27|0
1592839200000|2020-06-22 15:20:00|6759.85|6759.85|6768.13|6768.13|6768.13|6768.13|6753.8|6753.8|0
1592839500000|2020-06-22 15:25:00|6769.6|6769.6|6768|6768|6772.94|6772.94|6763.85|6763.85|0
1592896500000|2020-06-23 07:15:00|6808.43|6808.43|6812.7|6812.7|6820.57|6820.57|6806.95|6806.95|0
1592896800000|2020-06-23 07:20:00|6811.23|6811.23|6803.76|6803.76|6812.7|6812.7|6803.23|6803.23|0
1592897100000|2020-06-23 07:25:00|6804.02|6804.02|6790.86|6790.86|6808.44|6808.44|6787.91|6787.91|0
1592897400000|2020-06-23 07:30:00|6787.91|6787.91|6790.96|6790.96|6791.98|6791.98|6781.81|6781.81|0
1592897700000|2020-06-23 07:35:00|6793.1|6793.1|6780.16|6780.16|6793.1|6793.1|6776.15|6776.15|0
1592898000000|2020-06-23 07:40:00|6781.64|6781.64|6774.82|6774.82|6782.58|6782.58|6771.62|6771.62|0
1592898300000|2020-06-23 07:45:00|6773.35|6773.35|6771.91|6771.91|6781.19|6781.19|6770.03|6770.03|0
1592898600000|2020-06-23 07:50:00|6773.38|6773.38|6776.89|6776.89|6777.02|6777.02|6768.97|6768.97|0
1592898900000|2020-06-23 07:55:00|6775.42|6775.42|6787.01|6787.01|6788.08|6788.08|6775.42|6775.42|0
1592899200000|2020-06-23 08:00:00|6788.49|6788.49|6782.67|6782.67|6792.9|6792.9|6782.67|6782.67|0
1592899500000|2020-06-23 08:05:00|6784.15|6784.15|6788.39|6788.39|6793.64|6793.64|6784.15|6784.15|0
1592899800000|2020-06-23 08:10:00|6787.6|6787.6|6779.52|6779.52|6789.07|6789.07|6778.71|6778.71|0
1592900100000|2020-06-23 08:15:00|6776.57|6776.57|6782.33|6782.33|6782.33|6782.33|6774.69|6774.69|0
1592900400000|2020-06-23 08:20:00|6780.86|6780.86|6778.74|6778.74|6782.33|6782.33|6777.27|6777.27|0
1592900700000|2020-06-23 08:25:00|6777.47|6777.47|6798.16|6798.16|6802.58|6802.58|6777.47|6777.47|0
1592901000000|2020-06-23 08:30:00|6799.63|6799.63|6801.78|6801.78|6803.25|6803.25|6797.77|6797.77|0
1592901300000|2020-06-23 08:35:00|6802.57|6802.57|6804.88|6804.88|6806.98|6806.98|6799.51|6799.51|0
1592901600000|2020-06-23 08:40:00|6806.35|6806.35|6811.68|6811.68|6817.16|6817.16|6806.35|6806.35|0
1592901900000|2020-06-23 08:45:00|6813.15|6813.15|6808.69|6808.69|6817.16|6817.16|6808.43|6808.43|0
1592902200000|2020-06-23 08:50:00|6807.22|6807.22|6802.14|6802.14|6807.22|6807.22|6802.14|6802.14|0
1592902500000|2020-06-23 08:55:00|6800.82|6800.82|6796.48|6796.48|6805.32|6805.32|6796.48|6796.48|0
1592902800000|2020-06-23 09:00:00|6799.43|6799.43|6812.01|6812.01|6812.01|6812.01|6799.43|6799.43|0
1592903100000|2020-06-23 09:05:00|6811.75|6811.75|6818.16|6818.16|6818.16|6818.16|6811.75|6811.75|0
1592903400000|2020-06-23 09:10:00|6819.64|6819.64|6822.59|6822.59|6827.01|6827.01|6816.43|6816.43|0
1592903700000|2020-06-23 09:15:00|6822.17|6822.17|6817.77|6817.77|6825.96|6825.96|6817.77|6817.77|0
1592904000000|2020-06-23 09:20:00|6814.83|6814.83|6812.67|6812.67|6816.19|6816.19|6812.67|6812.67|0
1592904300000|2020-06-23 09:25:00|6815.61|6815.61|6816.25|6816.25|6816.25|6816.25|6812.67|6812.67|0
1592904600000|2020-06-23 09:30:00|6815.99|6815.99|6810.03|6810.03|6816.52|6816.52|6810.03|6810.03|0
1592904900000|2020-06-23 09:35:00|6808.56|6808.56|6810.57|6810.57|6810.57|6810.57|6808.03|6808.03|0
1592905200000|2020-06-23 09:40:00|6812.04|6812.04|6813.89|6813.89|6818.31|6818.31|6812.04|6812.04|0
1592905500000|2020-06-23 09:45:00|6814.31|6814.31|6816.73|6816.73|6819.68|6819.68|6812.84|6812.84|0
1592905800000|2020-06-23 09:50:00|6818.2|6818.2|6819.62|6819.62|6822.36|6822.36|6813.79|6813.79|0
1592906100000|2020-06-23 09:55:00|6820.14|6820.14|6820.67|6820.67|6823.62|6823.62|6819.88|6819.88|0
1592906400000|2020-06-23 10:00:00|6822.14|6822.14|6822.52|6822.52|6824.68|6824.68|6822.14|6822.14|0
1592906700000|2020-06-23 10:05:00|6822.78|6822.78|6825.85|6825.85|6830.27|6830.27|6821.31|6821.31|0
1592907000000|2020-06-23 10:10:00|6824.38|6824.38|6824.58|6824.58|6827.53|6827.53|6822.9|6822.9|0
1592907300000|2020-06-23 10:15:00|6823.11|6823.11|6818.25|6818.25|6823.11|6823.11|6818.25|6818.25|0
1592907600000|2020-06-23 10:20:00|6819.72|6819.72|6815.51|6815.51|6819.72|6819.72|6815.51|6815.51|0
1592907900000|2020-06-23 10:25:00|6815.24|6815.24|6812.3|6812.3|6815.77|6815.77|6809.35|6809.35|0
1592908200000|2020-06-23 10:30:00|6813.77|6813.77|6811.35|6811.35|6814.03|6814.03|6810.82|6810.82|0
1592908500000|2020-06-23 10:35:00|6808.41|6808.41|6806.89|6806.89|6808.41|6808.41|6805.56|6805.56|0
1592908800000|2020-06-23 10:40:00|6807.96|6807.96|6806.12|6806.12|6809.69|6809.69|6805.96|6805.96|0
1592909100000|2020-06-23 10:45:00|6809.06|6809.06|6808.78|6808.78|6813.19|6813.19|6807.59|6807.59|0
1592909400000|2020-06-23 10:50:00|6809.2|6809.2|6813.41|6813.41|6813.41|6813.41|6809.2|6809.2|0
1592909700000|2020-06-23 10:55:00|6813.67|6813.67|6800.81|6800.81|6813.67|6813.67|6800.81|6800.81|0
1592910000000|2020-06-23 11:00:00|6800.39|6800.39|6796.28|6796.28|6801.24|6801.24|6794.68|6794.68|0
1592910300000|2020-06-23 11:05:00|6796.02|6796.02|6795.49|6795.49|6796.96|6796.96|6795.49|6795.49|0
1592910600000|2020-06-23 11:10:00|6796.96|6796.96|6792.81|6792.81|6801.09|6801.09|6792.81|6792.81|0
1592910900000|2020-06-23 11:15:00|6793.88|6793.88|6797.91|6797.91|6799.39|6799.39|6792.81|6792.81|0
1592911200000|2020-06-23 11:20:00|6799.39|6799.39|6801.24|6801.24|6801.24|6801.24|6796.82|6796.82|0
1592911500000|2020-06-23 11:25:00|6801.77|6801.77|6801.24|6801.24|6801.77|6801.77|6799.37|6799.37|0
1592911800000|2020-06-23 11:30:00|6802.71|6802.71|6804.71|6804.71|6804.71|6804.71|6802.71|6802.71|0
1592912100000|2020-06-23 11:35:00|6804.97|6804.97|6811.55|6811.55|6811.55|6811.55|6803.91|6803.91|0
1592912400000|2020-06-23 11:40:00|6813.02|6813.02|6811.81|6811.81|6816.23|6816.23|6811.55|6811.55|0
1592912700000|2020-06-23 11:45:00|6810.54|6810.54|6810.34|6810.34|6811.81|6811.81|6809.27|6809.27|0
1592913000000|2020-06-23 11:50:00|6811.81|6811.81|6807.01|6807.01|6812.34|6812.34|6807.01|6807.01|0
1592913300000|2020-06-23 11:55:00|6808.49|6808.49|6805.99|6805.99|6808.49|6808.49|6804.3|6804.3|0
1592913600000|2020-06-23 12:00:00|6806.25|6806.25|6809.98|6809.98|6811.19|6811.19|6806.25|6806.25|0
1592913900000|2020-06-23 12:05:00|6809.71|6809.71|6811.2|6811.2|6811.2|6811.2|6808.88|6808.88|0
1592914200000|2020-06-23 12:10:00|6809.73|6809.73|6810.8|6810.8|6810.8|6810.8|6808.26|6808.26|0
1592914500000|2020-06-23 12:15:00|6812.27|6812.27|6808.9|6808.9|6813.74|6813.74|6807.43|6807.43|0
1592914800000|2020-06-23 12:20:00|6808.48|6808.48|6804.32|6804.32|6809.95|6809.95|6804.32|6804.32|0
1592915100000|2020-06-23 12:25:00|6805.79|6805.79|6803.79|6803.79|6805.79|6805.79|6802.32|6802.32|0
1592915400000|2020-06-23 12:30:00|6802.53|6802.53|6793.7|6793.7|6802.53|6802.53|6793.7|6793.7|0
1592915700000|2020-06-23 12:35:00|6791.57|6791.57|6789.28|6789.28|6793.04|6793.04|6788.1|6788.1|0
1592916000000|2020-06-23 12:40:00|6790.07|6790.07|6788.87|6788.87|6790.6|6790.6|6788.6|6788.6|0
1592916300000|2020-06-23 12:45:00|6788.6|6788.6|6786.6|6786.6|6788.6|6788.6|6786.6|6786.6|0
1592916600000|2020-06-23 12:50:00|6787.87|6787.87|6781.88|6781.88|6788.29|6788.29|6781.88|6781.88|0
1592916900000|2020-06-23 12:55:00|6784.82|6784.82|6785.62|6785.62|6787.1|6787.1|6784.15|6784.15|0
1592917200000|2020-06-23 13:00:00|6784.78|6784.78|6784.52|6784.52|6786.25|6786.25|6784.52|6784.52|0
1592917500000|2020-06-23 13:05:00|6785.57|6785.57|6785.83|6785.83|6787.3|6787.3|6785.57|6785.57|0
1592917800000|2020-06-23 13:10:00|6785.57|6785.57|6790.25|6790.25|6790.78|6790.78|6785.57|6785.57|0
1592918100000|2020-06-23 13:15:00|6790.51|6790.51|6792.25|6792.25|6792.25|6792.25|6790.51|6790.51|0
1592918400000|2020-06-23 13:20:00|6790.78|6790.78|6792.26|6792.26|6793.05|6793.05|6789.04|6789.04|0
1592918700000|2020-06-23 13:25:00|6790.13|6790.13|6786.01|6786.01|6791.8|6791.8|6786.01|6786.01|0
1592919000000|2020-06-23 13:30:00|6788.96|6788.96|6791.76|6791.76|6796.32|6796.32|6786.55|6786.55|0
1592919300000|2020-06-23 13:35:00|6788.81|6788.81|6801.12|6801.12|6801.12|6801.12|6785.6|6785.6|0
1592919600000|2020-06-23 13:40:00|6802.59|6802.59|6801.06|6801.06|6804.59|6804.59|6798.17|6798.17|0
1592919900000|2020-06-23 13:45:00|6797.85|6797.85|6799.71|6799.71|6801.44|6801.44|6792.34|6792.34|0
1592920200000|2020-06-23 13:50:00|6802.65|6802.65|6803|6803|6806.26|6806.26|6796.37|6796.37|0
1592920500000|2020-06-23 13:55:00|6801.53|6801.53|6798.9|6798.9|6805.94|6805.94|6797.43|6797.43|0
1592920800000|2020-06-23 14:00:00|6803.32|6803.32|6807.21|6807.21|6810.16|6810.16|6801.32|6801.32|0
1592921100000|2020-06-23 14:05:00|6808.69|6808.69|6807.2|6807.2|6808.69|6808.69|6797.7|6797.7|0
1592921400000|2020-06-23 14:10:00|6808.67|6808.67|6814.04|6814.04|6820.2|6820.2|6807.2|6807.2|0
1592921700000|2020-06-23 14:15:00|6812.57|6812.57|6808.98|6808.98|6816.99|6816.99|6807.51|6807.51|0
1592922000000|2020-06-23 14:20:00|6810.45|6810.45|6814.71|6814.71|6818.4|6818.4|6809.56|6809.56|0
1592922300000|2020-06-23 14:25:00|6815.14|6815.14|6806.82|6806.82|6818.08|6818.08|6805.35|6805.35|0
1592922600000|2020-06-23 14:30:00|6807.35|6807.35|6801.14|6801.14|6809.23|6809.23|6794.82|6794.82|0
1592922900000|2020-06-23 14:35:00|6800.61|6800.61|6792.53|6792.53|6801.37|6801.37|6791.47|6791.47|0
1592923200000|2020-06-23 14:40:00|6794.01|6794.01|6784.37|6784.37|6798.06|6798.06|6784.37|6784.37|0
1592923500000|2020-06-23 14:45:00|6782.9|6782.9|6777.66|6777.66|6786.25|6786.25|6774.31|6774.31|0
1592923800000|2020-06-23 14:50:00|6776.19|6776.19|6779.91|6779.91|6782.07|6782.07|6774.45|6774.45|0
1592924100000|2020-06-23 14:55:00|6778.44|6778.44|6783.12|6783.12|6783.12|6783.12|6775.49|6775.49|0
1592924400000|2020-06-23 15:00:00|6781.65|6781.65|6785.74|6785.74|6787.22|6787.22|6777.21|6777.21|0
1592924700000|2020-06-23 15:05:00|6786.01|6786.01|6782.12|6782.12|6787.48|6787.48|6782.12|6782.12|0
1592925000000|2020-06-23 15:10:00|6781.69|6781.69|6783.62|6783.62|6785.64|6785.64|6778.3|6778.3|0
1592925300000|2020-06-23 15:15:00|6783.36|6783.36|6784.28|6784.28|6788.59|6788.59|6779.73|6779.73|0
1592925600000|2020-06-23 15:20:00|6785.75|6785.75|6796.66|6796.66|6798.13|6798.13|6785.55|6785.55|0
1592925900000|2020-06-23 15:25:00|6798.13|6798.13|6797.54|6797.54|6800.68|6800.68|6793.74|6793.74|0
1592982900000|2020-06-24 07:15:00|6729.22|6729.22|6730.54|6730.54|6733.89|6733.89|6727.74|6727.74|0
1592983200000|2020-06-24 07:20:00|6727.6|6727.6|6705.77|6705.77|6727.6|6727.6|6705.77|6705.77|0
1592983500000|2020-06-24 07:25:00|6704.3|6704.3|6700|6700|6708.83|6708.83|6699.09|6699.09|0
1592983800000|2020-06-24 07:30:00|6701.06|6701.06|6695.36|6695.36|6708.43|6708.43|6693.89|6693.89|0
1592984100000|2020-06-24 07:35:00|6696.84|6696.84|6682.73|6682.73|6702.1|6702.1|6681.26|6681.26|0
1592984400000|2020-06-24 07:40:00|6682.21|6682.21|6673.46|6673.46|6684.02|6684.02|6673.46|6673.46|0
1592984700000|2020-06-24 07:45:00|6673.03|6673.03|6666.07|6666.07|6673.03|6673.03|6661.37|6661.37|0
1592985000000|2020-06-24 07:50:00|6664.6|6664.6|6658.71|6658.71|6671.15|6671.15|6657.55|6657.55|0
1592985300000|2020-06-24 07:55:00|6659.5|6659.5|6643.32|6643.32|6659.76|6659.76|6643.32|6643.32|0
1592985600000|2020-06-24 08:00:00|6644.8|6644.8|6653.67|6653.67|6653.67|6653.67|6641.36|6641.36|0
1592985900000|2020-06-24 08:05:00|6652.19|6652.19|6647.78|6647.78|6657.46|6657.46|6647.78|6647.78|0
1592986200000|2020-06-24 08:10:00|6649.25|6649.25|6646.3|6646.3|6649.25|6649.25|6643.99|6643.99|0
1592986500000|2020-06-24 08:15:00|6644.83|6644.83|6636.3|6636.3|6646.32|6646.32|6636.3|6636.3|0
1592986800000|2020-06-24 08:20:00|6634.82|6634.82|6629.07|6629.07|6634.82|6634.82|6624.89|6624.89|0
1592987100000|2020-06-24 08:25:00|6630.54|6630.54|6631.02|6631.02|6631.7|6631.7|6627.07|6627.07|0
1592987400000|2020-06-24 08:30:00|6629.55|6629.55|6622.91|6622.91|6631.02|6631.02|6618.72|6618.72|0
1592987700000|2020-06-24 08:35:00|6618.49|6618.49|6629.99|6629.99|6629.99|6629.99|6618.23|6618.23|0
1592988000000|2020-06-24 08:40:00|6631.46|6631.46|6636.4|6636.4|6636.4|6636.4|6631.46|6631.46|0
1592988300000|2020-06-24 08:45:00|6637.47|6637.47|6624.62|6624.62|6637.47|6637.47|6624.62|6624.62|0
1592988600000|2020-06-24 08:50:00|6625.69|6625.69|6630.55|6630.55|6632.02|6632.02|6625.69|6625.69|0
1592988900000|2020-06-24 08:55:00|6630.12|6630.12|6632.22|6632.22|6632.22|6632.22|6630.12|6630.12|0
1592989200000|2020-06-24 09:00:00|6629.28|6629.28|6623.06|6623.06|6637.24|6637.24|6623.06|6623.06|0
1592989500000|2020-06-24 09:05:00|6624.12|6624.12|6617.79|6617.79|6624.12|6624.12|6617.13|6617.13|0
1592989800000|2020-06-24 09:10:00|6616.31|6616.31|6599.57|6599.57|6621.68|6621.68|6595.14|6595.14|0
1592990100000|2020-06-24 09:15:00|6600.42|6600.42|6591.47|6591.47|6600.84|6600.84|6590|6590|0
1592990400000|2020-06-24 09:20:00|6588.53|6588.53|6598.33|6598.33|6604.22|6604.22|6587.06|6587.06|0
1592990700000|2020-06-24 09:25:00|6599.39|6599.39|6599.39|6599.39|6603|6603|6596.04|6596.04|0
1592991000000|2020-06-24 09:30:00|6597.92|6597.92|6601.82|6601.82|6601.82|6601.82|6594.98|6594.98|0
1592991300000|2020-06-24 09:35:00|6600.34|6600.34|6596.55|6596.55|6600.34|6600.34|6596.55|6596.55|0
1592991600000|2020-06-24 09:40:00|6595.08|6595.08|6594|6594|6595.08|6595.08|6591.05|6591.05|0
1592991900000|2020-06-24 09:45:00|6592.53|6592.53|6591.46|6591.46|6592.53|6592.53|6585.16|6585.16|0
1592992200000|2020-06-24 09:50:00|6590.39|6590.39|6587.21|6587.21|6594.81|6594.81|6585.74|6585.74|0
1592992500000|2020-06-24 09:55:00|6588.28|6588.28|6579.5|6579.5|6590.01|6590.01|6578.23|6578.23|0
1592992800000|2020-06-24 10:00:00|6582.45|6582.45|6584.97|6584.97|6584.97|6584.97|6576.56|6576.56|0
1592993100000|2020-06-24 10:05:00|6586.04|6586.04|6598.66|6598.66|6599.07|6599.07|6586.04|6586.04|0
1592993400000|2020-06-24 10:10:00|6592.77|6592.77|6586.62|6586.62|6592.77|6592.77|6586.62|6586.62|0
1592993700000|2020-06-24 10:15:00|6589.56|6589.56|6583.27|6583.27|6589.56|6589.56|6578.85|6578.85|0
1592994000000|2020-06-24 10:20:00|6581.79|6581.79|6569.59|6569.59|6583.27|6583.27|6568.12|6568.12|0
1592994300000|2020-06-24 10:25:00|6571.06|6571.06|6574.43|6574.43|6579.11|6579.11|6563.7|6563.7|0
1592994600000|2020-06-24 10:30:00|6575.9|6575.9|6575.9|6575.9|6584.33|6584.33|6575.9|6575.9|0
1592994900000|2020-06-24 10:35:00|6575.37|6575.37|6570.07|6570.07|6575.37|6575.37|6566.7|6566.7|0
1592995200000|2020-06-24 10:40:00|6571.54|6571.54|6574.06|6574.06|6574.06|6574.06|6568.17|6568.17|0
1592995500000|2020-06-24 10:45:00|6572.59|6572.59|6582.25|6582.25|6582.25|6582.25|6572.59|6572.59|0
1592995800000|2020-06-24 10:50:00|6580.78|6580.78|6579.57|6579.57|6580.78|6580.78|6577.15|6577.15|0
1592996100000|2020-06-24 10:55:00|6579.83|6579.83|6564.7|6564.7|6579.83|6579.83|6563.63|6563.63|0
1592996400000|2020-06-24 11:00:00|6566.83|6566.83|6562.7|6562.7|6571.41|6571.41|6560.44|6560.44|0
1592996700000|2020-06-24 11:05:00|6564.18|6564.18|6577.43|6577.43|6577.43|6577.43|6564.18|6564.18|0
1592997000000|2020-06-24 11:10:00|6578.7|6578.7|6574.7|6574.7|6578.7|6578.7|6570.28|6570.28|0
1592997300000|2020-06-24 11:15:00|6573.63|6573.63|6578.68|6578.68|6578.68|6578.68|6569.84|6569.84|0
1592997600000|2020-06-24 11:20:00|6575.73|6575.73|6571.17|6571.17|6577.21|6577.21|6571.17|6571.17|0
1592997900000|2020-06-24 11:25:00|6569.7|6569.7|6593.26|6593.26|6593.26|6593.26|6569.7|6569.7|0
1592998200000|2020-06-24 11:30:00|6594.73|6594.73|6592.49|6592.49|6594.73|6594.73|6588.48|6588.48|0
1592998500000|2020-06-24 11:35:00|6593.96|6593.96|6595.84|6595.84|6601.32|6601.32|6592.9|6592.9|0
1592998800000|2020-06-24 11:40:00|6594.37|6594.37|6597.11|6597.11|6598.58|6598.58|6592.69|6592.69|0
1592999100000|2020-06-24 11:45:00|6596.58|6596.58|6592.17|6592.17|6598.06|6598.06|6592.17|6592.17|0
1592999400000|2020-06-24 11:50:00|6593.64|6593.64|6592.17|6592.17|6594.7|6594.7|6590.69|6590.69|0
1592999700000|2020-06-24 11:55:00|6591.1|6591.1|6589.64|6589.64|6591.1|6591.1|6584.56|6584.56|0
1593000000000|2020-06-24 12:00:00|6591.11|6591.11|6600.39|6600.39|6600.39|6600.39|6588.17|6588.17|0
1593000300000|2020-06-24 12:05:00|6601.86|6601.86|6600.39|6600.39|6603.33|6603.33|6600.39|6600.39|0
1593000600000|2020-06-24 12:10:00|6599.86|6599.86|6597.13|6597.13|6599.86|6599.86|6596.51|6596.51|0
1593000900000|2020-06-24 12:15:00|6596.61|6596.61|6604.5|6604.5|6604.5|6604.5|6595.4|6595.4|0
1593001200000|2020-06-24 12:20:00|6604.76|6604.76|6600.29|6600.29|6604.76|6604.76|6599.76|6599.76|0
1593001500000|2020-06-24 12:25:00|6598.82|6598.82|6599.63|6599.63|6601.76|6601.76|6597.08|6597.08|0
1593001800000|2020-06-24 12:30:00|6602.57|6602.57|6599.63|6599.63|6602.57|6602.57|6599.63|6599.63|0
1593002100000|2020-06-24 12:35:00|6601.1|6601.1|6587.99|6587.99|6601.1|6601.1|6585.05|6585.05|0
1593002400000|2020-06-24 12:40:00|6586.52|6586.52|6583.57|6583.57|6586.52|6586.52|6582.1|6582.1|0
1593002700000|2020-06-24 12:45:00|6585.05|6585.05|6602.56|6602.56|6603.14|6603.14|6585.05|6585.05|0
1593003000000|2020-06-24 12:50:00|6605.51|6605.51|6608.88|6608.88|6613.29|6613.29|6605.51|6605.51|0
1593003300000|2020-06-24 12:55:00|6610.35|6610.35|6614.36|6614.36|6615.83|6615.83|6607.4|6607.4|0
1593003600000|2020-06-24 13:00:00|6612.89|6612.89|6616.25|6616.25|6619.2|6619.2|6611.41|6611.41|0
1593003900000|2020-06-24 13:05:00|6617.73|6617.73|6608.89|6608.89|6619.2|6619.2|6608.89|6608.89|0
1593004200000|2020-06-24 13:10:00|6610.36|6610.36|6606.45|6606.45|6611.83|6611.83|6606.45|6606.45|0
1593004500000|2020-06-24 13:15:00|6604.98|6604.98|6600.3|6600.3|6608.35|6608.35|6600.3|6600.3|0
1593004800000|2020-06-24 13:20:00|6601.77|6601.77|6610.08|6610.08|6610.08|6610.08|6600.3|6600.3|0
1593005100000|2020-06-24 13:25:00|6610.5|6610.5|6615.98|6615.98|6615.98|6615.98|6607.13|6607.13|0
1593005400000|2020-06-24 13:30:00|6614.51|6614.51|6600.07|6600.07|6618.93|6618.93|6597.13|6597.13|0
1593005700000|2020-06-24 13:35:00|6601.55|6601.55|6604.13|6604.13|6608.54|6608.54|6601.55|6601.55|0
1593006000000|2020-06-24 13:40:00|6601.18|6601.18|6606.81|6606.81|6609.75|6609.75|6596.76|6596.76|0
1593006300000|2020-06-24 13:45:00|6606.39|6606.39|6572.84|6572.84|6606.39|6606.39|6572.84|6572.84|0
1593006600000|2020-06-24 13:50:00|6574.31|6574.31|6550.98|6550.98|6577.26|6577.26|6542.15|6542.15|0
1593006900000|2020-06-24 13:55:00|6552.45|6552.45|6534.64|6534.64|6554.99|6554.99|6534.64|6534.64|0
1593007200000|2020-06-24 14:00:00|6536.11|6536.11|6527.6|6527.6|6546.42|6546.42|6527.6|6527.6|0
1593007500000|2020-06-24 14:05:00|6530.54|6530.54|6518.08|6518.08|6537.49|6537.49|6518.08|6518.08|0
1593007800000|2020-06-24 14:10:00|6516.61|6516.61|6514.99|6514.99|6521.15|6521.15|6511.77|6511.77|0
1593008100000|2020-06-24 14:15:00|6515.26|6515.26|6516.39|6516.39|6516.39|6516.39|6508.83|6508.83|0
1593008400000|2020-06-24 14:20:00|6514.92|6514.92|6511.81|6511.81|6516.39|6516.39|6509.12|6509.12|0
1593008700000|2020-06-24 14:25:00|6510.33|6510.33|6511.63|6511.63|6513.28|6513.28|6507.94|6507.94|0
1593009000000|2020-06-24 14:30:00|6511.89|6511.89|6501.85|6501.85|6512.16|6512.16|6498.9|6498.9|0
1593009300000|2020-06-24 14:35:00|6500.38|6500.38|6486.01|6486.01|6502.53|6502.53|6485.59|6485.59|0
1593009600000|2020-06-24 14:40:00|6488.96|6488.96|6459.25|6459.25|6493.11|6493.11|6457.51|6457.51|0
1593009900000|2020-06-24 14:45:00|6460.72|6460.72|6465.1|6465.1|6468.04|6468.04|6451.31|6451.31|0
1593010200000|2020-06-24 14:50:00|6466.57|6466.57|6451.02|6451.02|6468.89|6468.89|6451.02|6451.02|0
1593010500000|2020-06-24 14:55:00|6449.95|6449.95|6445.41|6445.41|6454.37|6454.37|6444.34|6444.34|0
1593010800000|2020-06-24 15:00:00|6442.47|6442.47|6446|6446|6450.08|6450.08|6438.98|6438.98|0
1593011100000|2020-06-24 15:05:00|6444.53|6444.53|6432.88|6432.88|6446|6446|6430.09|6430.09|0
1593011400000|2020-06-24 15:10:00|6434.35|6434.35|6431.71|6431.71|6434.63|6434.63|6421.1|6421.1|0
1593011700000|2020-06-24 15:15:00|6430.64|6430.64|6420.16|6420.16|6433.85|6433.85|6420.16|6420.16|0
1593012000000|2020-06-24 15:20:00|6421.63|6421.63|6411.52|6411.52|6424.65|6424.65|6407.11|6407.11|0
1593012300000|2020-06-24 15:25:00|6413|6413|6413.77|6413.77|6420.73|6420.73|6407.35|6407.35|0
1593069300000|2020-06-25 07:15:00|6334.15|6334.15|6306.72|6306.72|6334.15|6334.15|6306.72|6306.72|0
1593069600000|2020-06-25 07:20:00|6308.98|6308.98|6304.88|6304.88|6313.72|6313.72|6300.49|6300.49|0
1593069900000|2020-06-25 07:25:00|6307.83|6307.83|6316.82|6316.82|6318.71|6318.71|6306.51|6306.51|0
1593070200000|2020-06-25 07:30:00|6317.35|6317.35|6322.52|6322.52|6331.28|6331.28|6317.35|6317.35|0
1593070500000|2020-06-25 07:35:00|6323.59|6323.59|6329.68|6329.68|6329.68|6329.68|6321.91|6321.91|0
1593070800000|2020-06-25 07:40:00|6330.53|6330.53|6328.69|6328.69|6338.64|6338.64|6322.52|6322.52|0
1593071100000|2020-06-25 07:45:00|6333.11|6333.11|6337.15|6337.15|6337.16|6337.16|6328.19|6328.19|0
1593071400000|2020-06-25 07:50:00|6334.21|6334.21|6336.17|6336.17|6337.64|6337.64|6324.52|6324.52|0
1593071700000|2020-06-25 07:55:00|6336.7|6336.7|6348.76|6348.76|6348.76|6348.76|6336.7|6336.7|0
1593072000000|2020-06-25 08:00:00|6350.87|6350.87|6349.14|6349.14|6350.87|6350.87|6340.3|6340.3|0
1593072300000|2020-06-25 08:05:00|6350.2|6350.2|6354.77|6354.77|6357.51|6357.51|6350.2|6350.2|0
1593072600000|2020-06-25 08:10:00|6356.24|6356.24|6357.98|6357.98|6362.4|6362.4|6347.56|6347.56|0
1593072900000|2020-06-25 08:15:00|6356.71|6356.71|6372.81|6372.81|6372.81|6372.81|6356.71|6356.71|0
1593073200000|2020-06-25 08:20:00|6374.28|6374.28|6375.75|6375.75|6384.41|6384.41|6372.39|6372.39|0
1593073500000|2020-06-25 08:25:00|6374.28|6374.28|6367.27|6367.27|6374.28|6374.28|6360.66|6360.66|0
1593073800000|2020-06-25 08:30:00|6370.22|6370.22|6376.58|6376.58|6380.58|6380.58|6370.22|6370.22|0
1593074100000|2020-06-25 08:35:00|6376.06|6376.06|6381.42|6381.42|6381.95|6381.95|6376.06|6376.06|0
1593074400000|2020-06-25 08:40:00|6379.95|6379.95|6405.74|6405.74|6407.21|6407.21|6378.48|6378.48|0
1593074700000|2020-06-25 08:45:00|6404.26|6404.26|6407.21|6407.21|6410.94|6410.94|6403.08|6403.08|0
1593075000000|2020-06-25 08:50:00|6408.68|6408.68|6407.14|6407.14|6411.63|6411.63|6405.67|6405.67|0
1593075300000|2020-06-25 08:55:00|6404.19|6404.19|6402.72|6402.72|6407.14|6407.14|6401.25|6401.25|0
1593075600000|2020-06-25 09:00:00|6402.19|6402.19|6414.31|6414.31|6414.73|6414.73|6399.25|6399.25|0
1593075900000|2020-06-25 09:05:00|6412.84|6412.84|6413.98|6413.98|6413.98|6413.98|6407.84|6407.84|0
1593076200000|2020-06-25 09:10:00|6415.46|6415.46|6422.41|6422.41|6422.41|6422.41|6412.51|6412.51|0
1593076500000|2020-06-25 09:15:00|6422.83|6422.83|6427.95|6427.95|6427.95|6427.95|6422.83|6422.83|0
1593076800000|2020-06-25 09:20:00|6429.42|6429.42|6434.75|6434.75|6440.22|6440.22|6429.42|6429.42|0
1593077100000|2020-06-25 09:25:00|6433.28|6433.28|6430.19|6430.19|6434.75|6434.75|6429.5|6429.5|0
1593077400000|2020-06-25 09:30:00|6430.45|6430.45|6434.34|6434.34|6442.39|6442.39|6430.19|6430.19|0
1593077700000|2020-06-25 09:35:00|6437.29|6437.29|6440.08|6440.08|6444.5|6444.5|6435.81|6435.81|0
1593078000000|2020-06-25 09:40:00|6444.5|6444.5|6409.9|6409.9|6444.5|6444.5|6406.95|6406.95|0
1593078300000|2020-06-25 09:45:00|6408.43|6408.43|6423.17|6423.17|6423.17|6423.17|6406.95|6406.95|0
1593078600000|2020-06-25 09:50:00|6427.59|6427.59|6415.54|6415.54|6427.59|6427.59|6415.54|6415.54|0
1593078900000|2020-06-25 09:55:00|6417.01|6417.01|6413|6413|6418.08|6418.08|6409.8|6409.8|0
1593079200000|2020-06-25 10:00:00|6411.53|6411.53|6414.73|6414.73|6417.67|6417.67|6411.53|6411.53|0
1593079500000|2020-06-25 10:05:00|6416.2|6416.2|6411.23|6411.23|6416.2|6416.2|6411.23|6411.23|0
1593079800000|2020-06-25 10:10:00|6412.7|6412.7|6409.39|6409.39|6416.13|6416.13|6409.39|6409.39|0
1593080100000|2020-06-25 10:15:00|6407.92|6407.92|6400.92|6400.92|6408.18|6408.18|6400.39|6400.39|0
1593080400000|2020-06-25 10:20:00|6399.85|6399.85|6393.95|6393.95|6400.52|6400.52|6393.16|6393.16|0
1593080700000|2020-06-25 10:25:00|6392.89|6392.89|6397.04|6397.04|6398.52|6398.52|6391.82|6391.82|0
1593081000000|2020-06-25 10:30:00|6396.78|6396.78|6398.8|6398.8|6398.8|6398.8|6395.83|6395.83|0
1593081300000|2020-06-25 10:35:00|6397.32|6397.32|6398.53|6398.53|6398.95|6398.95|6391.53|6391.53|0
1593081600000|2020-06-25 10:40:00|6398.01|6398.01|6394.54|6394.54|6398.01|6398.01|6393.59|6393.59|0
1593081900000|2020-06-25 10:45:00|6396.01|6396.01|6392.79|6392.79|6396.01|6396.01|6392.79|6392.79|0
1593082200000|2020-06-25 10:50:00|6394.26|6394.26|6391.98|6391.98|6394.26|6394.26|6385.57|6385.57|0
1593082500000|2020-06-25 10:55:00|6392.41|6392.41|6406.21|6406.21|6406.74|6406.74|6391.98|6391.98|0
1593082800000|2020-06-25 11:00:00|6404.95|6404.95|6407.94|6407.94|6412.31|6412.31|6404.95|6404.95|0
1593083100000|2020-06-25 11:05:00|6412.36|6412.36|6414.5|6414.5|6414.5|6414.5|6411.03|6411.03|0
1593083400000|2020-06-25 11:10:00|6414.76|6414.76|6411.13|6411.13|6416.5|6416.5|6408.61|6408.61|0
1593083700000|2020-06-25 11:15:00|6409.66|6409.66|6407.92|6407.92|6411.13|6411.13|6407.66|6407.66|0
1593084000000|2020-06-25 11:20:00|6409.39|6409.39|6414.4|6414.4|6418.81|6418.81|6409.39|6409.39|0
1593084300000|2020-06-25 11:25:00|6414.66|6414.66|6416.38|6416.38|6416.38|6416.38|6413.33|6413.33|0
1593084600000|2020-06-25 11:30:00|6417.23|6417.23|6415.1|6415.1|6417.23|6417.23|6415.1|6415.1|0
1593084900000|2020-06-25 11:35:00|6414.57|6414.57|6410.7|6410.7|6415.9|6415.9|6410.7|6410.7|0
1593085200000|2020-06-25 11:40:00|6412.17|6412.17|6412.33|6412.33|6413.9|6413.9|6407.49|6407.49|0
1593085500000|2020-06-25 11:45:00|6410.85|6410.85|6411.9|6411.9|6413.8|6413.8|6410.85|6410.85|0
1593085800000|2020-06-25 11:50:00|6413.38|6413.38|6422.35|6422.35|6422.35|6422.35|6413.38|6413.38|0
1593086100000|2020-06-25 11:55:00|6421.29|6421.29|6419.42|6419.42|6422.35|6422.35|6417.94|6417.94|0
1593086400000|2020-06-25 12:00:00|6420.9|6420.9|6431|6431|6431|6431|6420.9|6420.9|0
1593086700000|2020-06-25 12:05:00|6428.05|6428.05|6419.75|6419.75|6428.05|6428.05|6419.75|6419.75|0
1593087000000|2020-06-25 12:10:00|6418.27|6418.27|6414.65|6414.65|6418.27|6418.27|6410.44|6410.44|0
1593087300000|2020-06-25 12:15:00|6414.23|6414.23|6423.16|6423.16|6423.16|6423.16|6413.28|6413.28|0
1593087600000|2020-06-25 12:20:00|6421.69|6421.69|6427.97|6427.97|6431.57|6431.57|6420.84|6420.84|0
1593087900000|2020-06-25 12:25:00|6430.91|6430.91|6433.85|6433.85|6438.93|6438.93|6430.91|6430.91|0
1593088200000|2020-06-25 12:30:00|6434.91|6434.91|6423.04|6423.04|6434.91|6434.91|6417.94|6417.94|0
1593088500000|2020-06-25 12:35:00|6423.46|6423.46|6427.02|6427.02|6436.43|6436.43|6423.46|6423.46|0
1593088800000|2020-06-25 12:40:00|6428.49|6428.49|6426.86|6426.86|6430.23|6430.23|6426.86|6426.86|0
1593089100000|2020-06-25 12:45:00|6425.39|6425.39|6427.39|6427.39|6427.39|6427.39|6420.97|6420.97|0
1593089400000|2020-06-25 12:50:00|6428.86|6428.86|6436.47|6436.47|6436.47|6436.47|6428.86|6428.86|0
1593089700000|2020-06-25 12:55:00|6437.54|6437.54|6430.99|6430.99|6437.54|6437.54|6429.52|6429.52|0
1593090000000|2020-06-25 13:00:00|6432.46|6432.46|6437.04|6437.04|6437.04|6437.04|6430.73|6430.73|0
1593090300000|2020-06-25 13:05:00|6436.62|6436.62|6447.99|6447.99|6447.99|6447.99|6435.77|6435.77|0
1593090600000|2020-06-25 13:10:00|6449.06|6449.06|6452.17|6452.17|6456.84|6456.84|6447.58|6447.58|0
1593090900000|2020-06-25 13:15:00|6453.64|6453.64|6457.7|6457.7|6461.85|6461.85|6453.64|6453.64|0
1593091200000|2020-06-25 13:20:00|6458.76|6458.76|6458.06|6458.06|6459.17|6459.17|6453.64|6453.64|0
1593091500000|2020-06-25 13:25:00|6457.8|6457.8|6450.42|6450.42|6457.8|6457.8|6450.42|6450.42|0
1593091800000|2020-06-25 13:30:00|6448.95|6448.95|6438.32|6438.32|6450.42|6450.42|6432.59|6432.59|0
1593092100000|2020-06-25 13:35:00|6439.79|6439.79|6446.07|6446.07|6448.2|6448.2|6439.37|6439.37|0
1593092400000|2020-06-25 13:40:00|6438.71|6438.71|6425.04|6425.04|6438.71|6438.71|6420.63|6420.63|0
1593092700000|2020-06-25 13:45:00|6427.99|6427.99|6425.64|6425.64|6429.99|6429.99|6422.35|6422.35|0
1593093000000|2020-06-25 13:50:00|6427.11|6427.11|6437.16|6437.16|6440.1|6440.1|6424.17|6424.17|0
1593093300000|2020-06-25 13:55:00|6440.1|6440.1|6452.8|6452.8|6453.21|6453.21|6435.69|6435.69|0
1593093600000|2020-06-25 14:00:00|6454.28|6454.28|6457.43|6457.43|6461.74|6461.74|6449.86|6449.86|0
1593093900000|2020-06-25 14:05:00|6456.36|6456.36|6452.74|6452.74|6457.84|6457.84|6450.47|6450.47|0
1593094200000|2020-06-25 14:10:00|6453.16|6453.16|6469.39|6469.39|6469.39|6469.39|6453.16|6453.16|0
1593094500000|2020-06-25 14:15:00|6470.86|6470.86|6435.1|6435.1|6470.86|6470.86|6434.05|6434.05|0
1593094800000|2020-06-25 14:20:00|6436.57|6436.57|6427.74|6427.74|6438.47|6438.47|6422.9|6422.9|0
1593095100000|2020-06-25 14:25:00|6426.27|6426.27|6419.43|6419.43|6427.72|6427.72|6418.48|6418.48|0
1593095400000|2020-06-25 14:30:00|6422.37|6422.37|6411.54|6411.54|6424.27|6424.27|6410.07|6410.07|0
1593095700000|2020-06-25 14:35:00|6413.01|6413.01|6398.39|6398.39|6413.01|6413.01|6396.83|6396.83|0
1593096000000|2020-06-25 14:40:00|6401.34|6401.34|6402.55|6402.55|6404.02|6404.02|6386.09|6386.09|0
1593096300000|2020-06-25 14:45:00|6401.08|6401.08|6398.77|6398.77|6405.19|6405.19|6392.24|6392.24|0
1593096600000|2020-06-25 14:50:00|6397.3|6397.3|6400.88|6400.88|6407.39|6407.39|6397.3|6397.3|0
1593096900000|2020-06-25 14:55:00|6399.41|6399.41|6408.84|6408.84|6408.84|6408.84|6399.41|6399.41|0
1593097200000|2020-06-25 15:00:00|6407.37|6407.37|6403.58|6403.58|6411.79|6411.79|6403.58|6403.58|0
1593097500000|2020-06-25 15:05:00|6402.11|6402.11|6397.03|6397.03|6402.11|6402.11|6394.08|6394.08|0
1593097800000|2020-06-25 15:10:00|6397.45|6397.45|6405.77|6405.77|6406.14|6406.14|6394.08|6394.08|0
1593098100000|2020-06-25 15:15:00|6406.61|6406.61|6421.79|6421.79|6421.79|6421.79|6406.61|6406.61|0
1593098400000|2020-06-25 15:20:00|6422.64|6422.64|6411.74|6411.74|6422.64|6422.64|6410.26|6410.26|0
1593098700000|2020-06-25 15:25:00|6413.21|6413.21|6415.43|6415.43|6418.01|6418.01|6409.33|6409.33|0
1593155700000|2020-06-26 07:15:00|6447.16|6447.16|6445|6445|6456.84|6456.84|6441.11|6441.11|0
1593156000000|2020-06-26 07:20:00|6446.27|6446.27|6463.28|6463.28|6463.28|6463.28|6446.27|6446.27|0
1593156300000|2020-06-26 07:25:00|6457.39|6457.39|6451.73|6451.73|6457.39|6457.39|6447.45|6447.45|0
1593156600000|2020-06-26 07:30:00|6449.59|6449.59|6457.58|6457.58|6457.58|6457.58|6449.59|6449.59|0
1593156900000|2020-06-26 07:35:00|6456.11|6456.11|6450.86|6450.86|6460.54|6460.54|6447.92|6447.92|0
1593157200000|2020-06-26 07:40:00|6452.13|6452.13|6464.75|6464.75|6464.97|6464.97|6452.13|6452.13|0
1593157500000|2020-06-26 07:45:00|6464.23|6464.23|6465.54|6465.54|6465.54|6465.54|6459.81|6459.81|0
1593157800000|2020-06-26 07:50:00|6466.81|6466.81|6464.49|6464.49|6472.12|6472.12|6463.69|6463.69|0
1593158100000|2020-06-26 07:55:00|6467.03|6467.03|6466.91|6466.91|6471.45|6471.45|6466.91|6466.91|0
1593158400000|2020-06-26 08:00:00|6466.49|6466.49|6449.48|6449.48|6467.54|6467.54|6449.48|6449.48|0
1593158700000|2020-06-26 08:05:00|6449.22|6449.22|6435.31|6435.31|6449.22|6449.22|6433.43|6433.43|0
1593159000000|2020-06-26 08:10:00|6436.78|6436.78|6434.1|6434.1|6436.78|6436.78|6432.89|6432.89|0
1593159300000|2020-06-26 08:15:00|6432.63|6432.63|6442.01|6442.01|6442.01|6442.01|6430.23|6430.23|0
1593159600000|2020-06-26 08:20:00|6444.96|6444.96|6433.97|6433.97|6444.96|6444.96|6431.69|6431.69|0
1593159900000|2020-06-26 08:25:00|6435.45|6435.45|6437.5|6437.5|6439.98|6439.98|6434.5|6434.5|0
1593160200000|2020-06-26 08:30:00|6436.03|6436.03|6438.45|6438.45|6440.98|6440.98|6435.09|6435.09|0
1593160500000|2020-06-26 08:35:00|6439.92|6439.92|6449.65|6449.65|6449.65|6449.65|6438.45|6438.45|0
1593160800000|2020-06-26 08:40:00|6448.18|6448.18|6448.32|6448.32|6451.13|6451.13|6445.38|6445.38|0
1593161100000|2020-06-26 08:45:00|6446.85|6446.85|6444.18|6444.18|6452.75|6452.75|6443.11|6443.11|0
1593161400000|2020-06-26 08:50:00|6444.71|6444.71|6457.89|6457.89|6457.89|6457.89|6442.05|6442.05|0
1593161700000|2020-06-26 08:55:00|6456.41|6456.41|6447.2|6447.2|6458.31|6458.31|6447.2|6447.2|0
1593162000000|2020-06-26 09:00:00|6447.99|6447.99|6444.59|6444.59|6453.2|6453.2|6443|6443|0
1593162300000|2020-06-26 09:05:00|6446.06|6446.06|6447.37|6447.37|6447.47|6447.47|6442.38|6442.38|0
1593162600000|2020-06-26 09:10:00|6447.9|6447.9|6443.93|6443.93|6457.95|6457.95|6443.93|6443.93|0
1593162900000|2020-06-26 09:15:00|6445.4|6445.4|6459.66|6459.66|6459.72|6459.72|6445.4|6445.4|0
1593163200000|2020-06-26 09:20:00|6459.13|6459.13|6468.98|6468.98|6469.82|6469.82|6459.13|6459.13|0
1593163500000|2020-06-26 09:25:00|6461.61|6461.61|6477.24|6477.24|6477.24|6477.24|6459.35|6459.35|0
1593163800000|2020-06-26 09:30:00|6475.77|6475.77|6482.03|6482.03|6483.5|6483.5|6475.77|6475.77|0
1593164100000|2020-06-26 09:35:00|6480.55|6480.55|6482.3|6482.3|6486.04|6486.04|6480.55|6480.55|0
1593164400000|2020-06-26 09:40:00|6483.77|6483.77|6489.15|6489.15|6493.57|6493.57|6482.3|6482.3|0
1593164700000|2020-06-26 09:45:00|6490.62|6490.62|6490.89|6490.89|6493.83|6493.83|6485.94|6485.94|0
1593165000000|2020-06-26 09:50:00|6486.47|6486.47|6487.01|6487.01|6489.15|6489.15|6485.15|6485.15|0
1593165300000|2020-06-26 09:55:00|6488.48|6488.48|6490.8|6490.8|6494.83|6494.83|6488.48|6488.48|0
1593165600000|2020-06-26 10:00:00|6493.75|6493.75|6501.14|6501.14|6503.46|6503.46|6492.68|6492.68|0
1593165900000|2020-06-26 10:05:00|6504.09|6504.09|6499.83|6499.83|6504.51|6504.51|6499.83|6499.83|0
1593166200000|2020-06-26 10:10:00|6501.3|6501.3|6501.3|6501.3|6501.3|6501.3|6498.23|6498.23|0
1593166500000|2020-06-26 10:15:00|6501.04|6501.04|6493.66|6493.66|6502.24|6502.24|6493.66|6493.66|0
1593166800000|2020-06-26 10:20:00|6495.13|6495.13|6497.67|6497.67|6497.67|6497.67|6491.78|6491.78|0
1593167100000|2020-06-26 10:25:00|6502.08|6502.08|6501.56|6501.56|6502.08|6502.08|6498.61|6498.61|0
1593167400000|2020-06-26 10:30:00|6500.09|6500.09|6499.04|6499.04|6501.56|6501.56|6495.67|6495.67|0
1593167700000|2020-06-26 10:35:00|6500.51|6500.51|6500.41|6500.41|6503.35|6503.35|6500.41|6500.41|0
1593168000000|2020-06-26 10:40:00|6498.67|6498.67|6506.47|6506.47|6507.31|6507.31|6494.53|6494.53|0
1593168300000|2020-06-26 10:45:00|6505.93|6505.93|6513.3|6513.3|6515.3|6515.3|6505.93|6505.93|0
1593168600000|2020-06-26 10:50:00|6513.83|6513.83|6524.79|6524.79|6524.79|6524.79|6513.83|6513.83|0
1593168900000|2020-06-26 10:55:00|6525.32|6525.32|6536.67|6536.67|6538.15|6538.15|6523.85|6523.85|0
1593169200000|2020-06-26 11:00:00|6535.62|6535.62|6537.94|6537.94|6539.01|6539.01|6531.31|6531.31|0
1593169500000|2020-06-26 11:05:00|6539.41|6539.41|6539.82|6539.82|6541.29|6541.29|6536.87|6536.87|0
1593169800000|2020-06-26 11:10:00|6541.29|6541.29|6536.92|6536.92|6543.83|6543.83|6536.41|6536.41|0
1593170100000|2020-06-26 11:15:00|6535.45|6535.45|6540.13|6540.13|6541.34|6541.34|6535.45|6535.45|0
1593170400000|2020-06-26 11:20:00|6541.6|6541.6|6540.12|6540.12|6543.59|6543.59|6538.4|6538.4|0
1593170700000|2020-06-26 11:25:00|6540.54|6540.54|6536.12|6536.12|6540.54|6540.54|6536.12|6536.12|0
1593171000000|2020-06-26 11:30:00|6530.23|6530.23|6537.59|6537.59|6537.59|6537.59|6530.23|6530.23|0
1593171300000|2020-06-26 11:35:00|6539.07|6539.07|6538.44|6538.44|6539.91|6539.91|6538.44|6538.44|0
1593171600000|2020-06-26 11:40:00|6539.5|6539.5|6532.55|6532.55|6539.5|6539.5|6532.55|6532.55|0
1593171900000|2020-06-26 11:45:00|6529.6|6529.6|6527.43|6527.43|6532.55|6532.55|6523.22|6523.22|0
1593172200000|2020-06-26 11:50:00|6528.9|6528.9|6532.91|6532.91|6532.91|6532.91|6528.9|6528.9|0
1593172500000|2020-06-26 11:55:00|6535.86|6535.86|6532.51|6532.51|6537.33|6537.33|6531.44|6531.44|0
1593172800000|2020-06-26 12:00:00|6533.98|6533.98|6534.08|6534.08|6538.4|6538.4|6533.98|6533.98|0
1593173100000|2020-06-26 12:05:00|6533.02|6533.02|6529.06|6529.06|6534.49|6534.49|6529.06|6529.06|0
1593173400000|2020-06-26 12:10:00|6527.46|6527.46|6514.61|6514.61|6527.46|6527.46|6513.93|6513.93|0
1593173700000|2020-06-26 12:15:00|6515.15|6515.15|6519.21|6519.21|6521.21|6521.21|6514.88|6514.88|0
1593174000000|2020-06-26 12:20:00|6518.14|6518.14|6515.55|6515.55|6518.14|6518.14|6513.28|6513.28|0
1593174300000|2020-06-26 12:25:00|6516.62|6516.62|6525.88|6525.88|6526.3|6526.3|6516.62|6516.62|0
1593174600000|2020-06-26 12:30:00|6527.35|6527.35|6521.9|6521.9|6528.44|6528.44|6517.48|6517.48|0
1593174900000|2020-06-26 12:35:00|6524.84|6524.84|6520.1|6520.1|6524.84|6524.84|6517.98|6517.98|0
1593175200000|2020-06-26 12:40:00|6521.57|6521.57|6525.75|6525.75|6529.22|6529.22|6521.57|6521.57|0
1593175500000|2020-06-26 12:45:00|6524.68|6524.68|6527.75|6527.75|6529.22|6529.22|6524.68|6524.68|0
1593175800000|2020-06-26 12:50:00|6527.22|6527.22|6526.26|6526.26|6533.1|6533.1|6525.76|6525.76|0
1593176100000|2020-06-26 12:55:00|6526|6526|6517.07|6517.07|6526|6526|6515.6|6515.6|0
1593176400000|2020-06-26 13:00:00|6516.54|6516.54|6520.43|6520.43|6520.74|6520.74|6516.01|6516.01|0
1593176700000|2020-06-26 13:05:00|6523.37|6523.37|6528.07|6528.07|6528.07|6528.07|6523.37|6523.37|0
1593177000000|2020-06-26 13:10:00|6527.53|6527.53|6526.47|6526.47|6528.88|6528.88|6520.04|6520.04|0
1593177300000|2020-06-26 13:15:00|6526.05|6526.05|6526.84|6526.84|6526.84|6526.84|6524.41|6524.41|0
1593177600000|2020-06-26 13:20:00|6526.31|6526.31|6531.16|6531.16|6531.69|6531.69|6523.36|6523.36|0
1593177900000|2020-06-26 13:25:00|6529.69|6529.69|6528.95|6528.95|6535.58|6535.58|6528.95|6528.95|0
1593178200000|2020-06-26 13:30:00|6526.01|6526.01|6530.77|6530.77|6530.77|6530.77|6515.7|6515.7|0
1593178500000|2020-06-26 13:35:00|6532.24|6532.24|6532.9|6532.9|6538.25|6538.25|6527.83|6527.83|0
1593178800000|2020-06-26 13:40:00|6532.47|6532.47|6522.67|6522.67|6537.3|6537.3|6522.67|6522.67|0
1593179100000|2020-06-26 13:45:00|6521.2|6521.2|6525.46|6525.46|6530.62|6530.62|6519.46|6519.46|0
1593179400000|2020-06-26 13:50:00|6526.93|6526.93|6529.72|6529.72|6529.98|6529.98|6521.29|6521.29|0
1593179700000|2020-06-26 13:55:00|6530.25|6530.25|6541.35|6541.35|6542.82|6542.82|6527.97|6527.97|0
1593180000000|2020-06-26 14:00:00|6538.41|6538.41|6531.99|6531.99|6539.88|6539.88|6529.05|6529.05|0
1593180300000|2020-06-26 14:05:00|6533.46|6533.46|6538.06|6538.06|6539.65|6539.65|6533.46|6533.46|0
1593180600000|2020-06-26 14:10:00|6539.54|6539.54|6525.23|6525.23|6539.54|6539.54|6520.13|6520.13|0
1593180900000|2020-06-26 14:15:00|6523.75|6523.75|6519.28|6519.28|6529.91|6529.91|6516.65|6516.65|0
1593181200000|2020-06-26 14:20:00|6518.75|6518.75|6515.36|6515.36|6518.75|6518.75|6503.32|6503.32|0
1593181500000|2020-06-26 14:25:00|6514.3|6514.3|6515.24|6515.24|6520.61|6520.61|6508.41|6508.41|0
1593181800000|2020-06-26 14:30:00|6513.77|6513.77|6499.55|6499.55|6518.45|6518.45|6497.67|6497.67|0
1593182100000|2020-06-26 14:35:00|6501.02|6501.02|6483.92|6483.92|6501.02|6501.02|6483.89|6483.89|0
1593182400000|2020-06-26 14:40:00|6482.45|6482.45|6481.91|6481.91|6487.8|6487.8|6478.97|6478.97|0
1593182700000|2020-06-26 14:45:00|6483.38|6483.38|6477.76|6477.76|6486.86|6486.86|6477.76|6477.76|0
1593183000000|2020-06-26 14:50:00|6475.87|6475.87|6474.64|6474.64|6485.4|6485.4|6471.86|6471.86|0
1593183300000|2020-06-26 14:55:00|6471.7|6471.7|6480.31|6480.31|6480.31|6480.31|6471.17|6471.17|0
1593183600000|2020-06-26 15:00:00|6481.78|6481.78|6490.3|6490.3|6490.3|6490.3|6479.52|6479.52|0
1593183900000|2020-06-26 15:05:00|6491.77|6491.77|6500.51|6500.51|6501.99|6501.99|6488.3|6488.3|0
1593184200000|2020-06-26 15:10:00|6499.99|6499.99|6485.79|6485.79|6499.99|6499.99|6485.25|6485.25|0
1593184500000|2020-06-26 15:15:00|6484.31|6484.31|6488|6488|6490.24|6490.24|6481.81|6481.81|0
1593184800000|2020-06-26 15:20:00|6487.47|6487.47|6490.7|6490.7|6494.44|6494.44|6485.55|6485.55|0
1593185100000|2020-06-26 15:25:00|6490.17|6490.17|6487.26|6487.26|6495.11|6495.11|6485.79|6485.79|0
1593414900000|2020-06-29 07:15:00|6496.6|6496.6|6484.38|6484.38|6500.3|6500.3|6484.33|6484.33|0
1593415200000|2020-06-29 07:20:00|6483.84|6483.84|6495.02|6495.02|6496.78|6496.78|6483.03|6483.03|0
1593415500000|2020-06-29 07:25:00|6496.49|6496.49|6489.04|6489.04|6497.96|6497.96|6489.04|6489.04|0
1593415800000|2020-06-29 07:30:00|6488.61|6488.61|6494.32|6494.32|6496.21|6496.21|6488.19|6488.19|0
1593416100000|2020-06-29 07:35:00|6494.58|6494.58|6503.8|6503.8|6505.27|6505.27|6494.58|6494.58|0
1593416400000|2020-06-29 07:40:00|6502.33|6502.33|6501.25|6501.25|6508.21|6508.21|6498.84|6498.84|0
1593416700000|2020-06-29 07:45:00|6501.78|6501.78|6477.99|6477.99|6502.32|6502.32|6476.26|6476.26|0
1593417000000|2020-06-29 07:50:00|6479.46|6479.46|6473.2|6473.2|6481.22|6481.22|6472.26|6472.26|0
1593417300000|2020-06-29 07:55:00|6473.46|6473.46|6477.62|6477.62|6481.36|6481.36|6473.46|6473.46|0
1593417600000|2020-06-29 08:00:00|6479.09|6479.09|6457.97|6457.97|6479.09|6479.09|6456.5|6456.5|0
1593417900000|2020-06-29 08:05:00|6457.44|6457.44|6457.17|6457.17|6458.91|6458.91|6452.75|6452.75|0
1593418200000|2020-06-29 08:10:00|6457.7|6457.7|6444.58|6444.58|6463.06|6463.06|6440.04|6440.04|0
1593418500000|2020-06-29 08:15:00|6446.05|6446.05|6451.74|6451.74|6451.74|6451.74|6444.58|6444.58|0
1593418800000|2020-06-29 08:20:00|6450.27|6450.27|6455.32|6455.32|6461.89|6461.89|6449.74|6449.74|0
1593419100000|2020-06-29 08:25:00|6459.74|6459.74|6469.9|6469.9|6471.37|6471.37|6459.74|6459.74|0
1593419400000|2020-06-29 08:30:00|6471.37|6471.37|6484.43|6484.43|6485.9|6485.9|6470.84|6470.84|0
1593419700000|2020-06-29 08:35:00|6485.9|6485.9|6489.39|6489.39|6491.39|6491.39|6485.9|6485.9|0
1593420000000|2020-06-29 08:40:00|6488.86|6488.86|6500.84|6500.84|6501.91|6501.91|6488.86|6488.86|0
1593420300000|2020-06-29 08:45:00|6502.31|6502.31|6508.88|6508.88|6508.88|6508.88|6498.04|6498.04|0
1593420600000|2020-06-29 08:50:00|6508.35|6508.35|6515.56|6515.56|6521.2|6521.2|6508.35|6508.35|0
1593420900000|2020-06-29 08:55:00|6515.29|6515.29|6518.62|6518.62|6521.56|6521.56|6510.88|6510.88|0
1593421200000|2020-06-29 09:00:00|6517.15|6517.15|6512.48|6512.48|6518.35|6518.35|6509.13|6509.13|0
1593421500000|2020-06-29 09:05:00|6509.94|6509.94|6514.08|6514.08|6514.08|6514.08|6508.47|6508.47|0
1593421800000|2020-06-29 09:10:00|6515.55|6515.55|6516.61|6516.61|6521.67|6521.67|6513.55|6513.55|0
1593422100000|2020-06-29 09:15:00|6518.08|6518.08|6516.82|6516.82|6519.77|6519.77|6516.82|6516.82|0
1593422400000|2020-06-29 09:20:00|6517.36|6517.36|6519.3|6519.3|6523.89|6523.89|6517.3|6517.3|0
1593422700000|2020-06-29 09:25:00|6517.83|6517.83|6522.63|6522.63|6524|6524|6517.83|6517.83|0
1593423000000|2020-06-29 09:30:00|6521.16|6521.16|6526.94|6526.94|6526.94|6526.94|6516.47|6516.47|0
1593423300000|2020-06-29 09:35:00|6528.42|6528.42|6531.88|6531.88|6532.14|6532.14|6525.99|6525.99|0
1593423600000|2020-06-29 09:40:00|6533.35|6533.35|6534.58|6534.58|6538.46|6538.46|6532.57|6532.57|0
1593423900000|2020-06-29 09:45:00|6536.05|6536.05|6531.72|6531.72|6536.05|6536.05|6529.19|6529.19|0
1593424200000|2020-06-29 09:50:00|6530.25|6530.25|6527.58|6527.58|6530.25|6530.25|6526.51|6526.51|0
1593424500000|2020-06-29 09:55:00|6526.1|6526.1|6499.07|6499.07|6526.1|6526.1|6499.07|6499.07|0
1593424800000|2020-06-29 10:00:00|6494.65|6494.65|6483.98|6483.98|6503.48|6503.48|6482.51|6482.51|0
1593425100000|2020-06-29 10:05:00|6482.51|6482.51|6481.75|6481.75|6482.93|6482.93|6478.28|6478.28|0
1593425400000|2020-06-29 10:10:00|6483.22|6483.22|6476.15|6476.15|6483.22|6483.22|6476.15|6476.15|0
1593425700000|2020-06-29 10:15:00|6474.68|6474.68|6480.55|6480.55|6481.08|6481.08|6472.67|6472.67|0
1593426000000|2020-06-29 10:20:00|6481.07|6481.07|6476.53|6476.53|6481.07|6481.07|6472.52|6472.52|0
1593426300000|2020-06-29 10:25:00|6476.79|6476.79|6476.13|6476.13|6476.79|6476.79|6475.19|6475.19|0
1593426600000|2020-06-29 10:30:00|6475.71|6475.71|6475.58|6475.58|6475.71|6475.71|6473.7|6473.7|0
1593426900000|2020-06-29 10:35:00|6475.32|6475.32|6472.36|6472.36|6479.58|6479.58|6472.36|6472.36|0
1593427200000|2020-06-29 10:40:00|6472.89|6472.89|6479.58|6479.58|6479.58|6479.58|6472.22|6472.22|0
1593427500000|2020-06-29 10:45:00|6480.65|6480.65|6492.95|6492.95|6492.95|6492.95|6478.52|6478.52|0
1593427800000|2020-06-29 10:50:00|6493.48|6493.48|6492.76|6492.76|6495.08|6495.08|6490.67|6490.67|0
1593428100000|2020-06-29 10:55:00|6491.29|6491.29|6493.51|6493.51|6500.27|6500.27|6490.76|6490.76|0
1593428400000|2020-06-29 11:00:00|6492.98|6492.98|6496.45|6496.45|6497.25|6497.25|6485.51|6485.51|0
1593428700000|2020-06-29 11:05:00|6493.51|6493.51|6496.92|6496.92|6499.81|6499.81|6492.98|6492.98|0
1593429000000|2020-06-29 11:10:00|6498.39|6498.39|6514.42|6514.42|6514.42|6514.42|6498.39|6498.39|0
1593429300000|2020-06-29 11:15:00|6514.16|6514.16|6506.56|6506.56|6514.16|6514.16|6506.27|6506.27|0
1593429600000|2020-06-29 11:20:00|6508.04|6508.04|6508.56|6508.56|6511.51|6511.51|6506.56|6506.56|0
1593429900000|2020-06-29 11:25:00|6511.51|6511.51|6515.46|6515.46|6518.41|6518.41|6509.5|6509.5|0
1593430200000|2020-06-29 11:30:00|6515.99|6515.99|6513.45|6513.45|6515.99|6515.99|6511.98|6511.98|0
1593430500000|2020-06-29 11:35:00|6510.5|6510.5|6506.18|6506.18|6510.5|6510.5|6506.18|6506.18|0
1593430800000|2020-06-29 11:40:00|6505.65|6505.65|6506.58|6506.58|6511.53|6511.53|6505.12|6505.12|0
1593431100000|2020-06-29 11:45:00|6505.11|6505.11|6499.37|6499.37|6505.11|6505.11|6499.37|6499.37|0
1593431400000|2020-06-29 11:50:00|6498.84|6498.84|6506.32|6506.32|6509.27|6509.27|6496.83|6496.83|0
1593431700000|2020-06-29 11:55:00|6507.79|6507.79|6507.26|6507.26|6510.74|6510.74|6506.32|6506.32|0
1593432000000|2020-06-29 12:00:00|6506.73|6506.73|6500.03|6500.03|6507.25|6507.25|6500.03|6500.03|0
1593432300000|2020-06-29 12:05:00|6499.5|6499.5|6484.74|6484.74|6499.5|6499.5|6484.74|6484.74|0
1593432600000|2020-06-29 12:10:00|6484.48|6484.48|6481.43|6481.43|6486.49|6486.49|6481.43|6481.43|0
1593432900000|2020-06-29 12:15:00|6481.69|6481.69|6479.69|6479.69|6482.48|6482.48|6478.21|6478.21|0
1593433200000|2020-06-29 12:20:00|6480.75|6480.75|6482.22|6482.22|6484.64|6484.64|6480.75|6480.75|0
1593433500000|2020-06-29 12:25:00|6482.48|6482.48|6483.01|6483.01|6485.43|6485.43|6482.48|6482.48|0
1593433800000|2020-06-29 12:30:00|6481.54|6481.54|6485.55|6485.55|6485.55|6485.55|6481.54|6481.54|0
1593434100000|2020-06-29 12:35:00|6484.08|6484.08|6480.73|6480.73|6486.08|6486.08|6479.26|6479.26|0
1593434400000|2020-06-29 12:40:00|6482.2|6482.2|6480.84|6480.84|6483.94|6483.94|6476.31|6476.31|0
1593434700000|2020-06-29 12:45:00|6482.32|6482.32|6485.52|6485.52|6487|6487|6482.32|6482.32|0
1593435000000|2020-06-29 12:50:00|6482.58|6482.58|6471.61|6471.61|6482.58|6482.58|6471.61|6471.61|0
1593435300000|2020-06-29 12:55:00|6471.35|6471.35|6467.14|6467.14|6471.55|6471.55|6464.19|6464.19|0
1593435600000|2020-06-29 13:00:00|6465.66|6465.66|6465.56|6465.56|6470.23|6470.23|6461.83|6461.83|0
1593435900000|2020-06-29 13:05:00|6467.04|6467.04|6466.88|6466.88|6469.04|6469.04|6461.8|6461.8|0
1593436200000|2020-06-29 13:10:00|6465.81|6465.81|6466.88|6466.88|6468.88|6468.88|6465.41|6465.41|0
1593436500000|2020-06-29 13:15:00|6467.41|6467.41|6473.03|6473.03|6473.57|6473.57|6467.14|6467.14|0
1593436800000|2020-06-29 13:20:00|6473.88|6473.88|6486.66|6486.66|6488.13|6488.13|6473.55|6473.55|0
1593437100000|2020-06-29 13:25:00|6486.92|6486.92|6489.59|6489.59|6491.07|6491.07|6484.11|6484.11|0
1593437400000|2020-06-29 13:30:00|6490.44|6490.44|6476.8|6476.8|6496.86|6496.86|6476.8|6476.8|0
1593437700000|2020-06-29 13:35:00|6472.38|6472.38|6452.98|6452.98|6472.38|6472.38|6450.03|6450.03|0
1593438000000|2020-06-29 13:40:00|6450.03|6450.03|6440.39|6440.39|6450.03|6450.03|6440.39|6440.39|0
1593438300000|2020-06-29 13:45:00|6440.65|6440.65|6454.88|6454.88|6456.35|6456.35|6438.24|6438.24|0
1593438600000|2020-06-29 13:50:00|6457.82|6457.82|6461.96|6461.96|6464.91|6464.91|6451.28|6451.28|0
1593438900000|2020-06-29 13:55:00|6462.23|6462.23|6470.98|6470.98|6473.93|6473.93|6460.75|6460.75|0
1593439200000|2020-06-29 14:00:00|6470.72|6470.72|6467.79|6467.79|6479.55|6479.55|6464.85|6464.85|0
1593439500000|2020-06-29 14:05:00|6468.05|6468.05|6470.89|6470.89|6476.1|6476.1|6461.9|6461.9|0
1593439800000|2020-06-29 14:10:00|6473.83|6473.83|6487.64|6487.64|6492.06|6492.06|6468.99|6468.99|0
1593440100000|2020-06-29 14:15:00|6487.38|6487.38|6493.75|6493.75|6498.16|6498.16|6487.38|6487.38|0
1593440400000|2020-06-29 14:20:00|6495.22|6495.22|6496.74|6496.74|6499.15|6499.15|6494.06|6494.06|0
1593440700000|2020-06-29 14:25:00|6498.21|6498.21|6496.25|6496.25|6506.02|6506.02|6496.25|6496.25|0
1593441000000|2020-06-29 14:30:00|6495.83|6495.83|6500.39|6500.39|6502.1|6502.1|6495.4|6495.4|0
1593441300000|2020-06-29 14:35:00|6498.92|6498.92|6502.93|6502.93|6505.35|6505.35|6494.77|6494.77|0
1593441600000|2020-06-29 14:40:00|6501.46|6501.46|6498.18|6498.18|6503.19|6503.19|6492.5|6492.5|0
1593441900000|2020-06-29 14:45:00|6499.65|6499.65|6494.41|6494.41|6501.14|6501.14|6494.41|6494.41|0
1593442200000|2020-06-29 14:50:00|6493.87|6493.87|6496.72|6496.72|6504.18|6504.18|6492.3|6492.3|0
1593442500000|2020-06-29 14:55:00|6498.19|6498.19|6493.55|6493.55|6500.66|6500.66|6491.24|6491.24|0
1593442800000|2020-06-29 15:00:00|6492.08|6492.08|6492.28|6492.28|6496.07|6496.07|6488.39|6488.39|0
1593443100000|2020-06-29 15:05:00|6493.76|6493.76|6498.17|6498.17|6501.12|6501.12|6492.69|6492.69|0
1593443400000|2020-06-29 15:10:00|6499.65|6499.65|6502.09|6502.09|6503.93|6503.93|6495.63|6495.63|0
1593443700000|2020-06-29 15:15:00|6501.56|6501.56|6503.87|6503.87|6507.88|6507.88|6501.56|6501.56|0
1593444000000|2020-06-29 15:20:00|6505.34|6505.34|6507.76|6507.76|6508.08|6508.08|6502.4|6502.4|0
1593444300000|2020-06-29 15:25:00|6508.19|6508.19|6507.86|6507.86|6511.67|6511.67|6507.46|6507.46|0
1593501300000|2020-06-30 07:15:00|6513.01|6513.01|6515.72|6515.72|6516.14|6516.14|6507.31|6507.31|0
1593501600000|2020-06-30 07:20:00|6517.19|6517.19|6509.03|6509.03|6518.8|6518.8|6501.3|6501.3|0
1593501900000|2020-06-30 07:25:00|6507.96|6507.96|6487.66|6487.66|6507.96|6507.96|6486.46|6486.46|0
1593502200000|2020-06-30 07:30:00|6492.07|6492.07|6481.92|6481.92|6492.07|6492.07|6481.92|6481.92|0
1593502500000|2020-06-30 07:35:00|6482.45|6482.45|6494.35|6494.35|6497.3|6497.3|6481.91|6481.91|0
1593502800000|2020-06-30 07:40:00|6489.94|6489.94|6479.38|6479.38|6491.41|6491.41|6478.84|6478.84|0
1593503100000|2020-06-30 07:45:00|6479.11|6479.11|6478.83|6478.83|6482.72|6482.72|6474.69|6474.69|0
1593503400000|2020-06-30 07:50:00|6478.3|6478.3|6492.94|6492.94|6492.94|6492.94|6478.3|6478.3|0
1593503700000|2020-06-30 07:55:00|6492.41|6492.41|6484.48|6484.48|6492.41|6492.41|6483.41|6483.41|0
1593504000000|2020-06-30 08:00:00|6483.01|6483.01|6489.43|6489.43|6489.43|6489.43|6483.01|6483.01|0
1593504300000|2020-06-30 08:05:00|6489.85|6489.85|6479.48|6479.48|6494.27|6494.27|6477.69|6477.69|0
1593504600000|2020-06-30 08:10:00|6478.95|6478.95|6476.74|6476.74|6483.47|6483.47|6475.27|6475.27|0
1593504900000|2020-06-30 08:15:00|6477.27|6477.27|6467.64|6467.64|6477.27|6477.27|6467.64|6467.64|0
1593505200000|2020-06-30 08:20:00|6467.38|6467.38|6460.21|6460.21|6468.17|6468.17|6459.36|6459.36|0
1593505500000|2020-06-30 08:25:00|6461.68|6461.68|6457.93|6457.93|6463.95|6463.95|6457.93|6457.93|0
1593505800000|2020-06-30 08:30:00|6457.4|6457.4|6446.73|6446.73|6457.4|6457.4|6443.37|6443.37|0
1593506100000|2020-06-30 08:35:00|6441.26|6441.26|6446.34|6446.34|6449.27|6449.27|6439.87|6439.87|0
1593506400000|2020-06-30 08:40:00|6444.87|6444.87|6436.77|6436.77|6444.87|6444.87|6431.82|6431.82|0
1593506700000|2020-06-30 08:45:00|6435.3|6435.3|6434.46|6434.46|6435.3|6435.3|6426.04|6426.04|0
1593507000000|2020-06-30 08:50:00|6432.98|6432.98|6429.51|6429.51|6432.98|6432.98|6424.54|6424.54|0
1593507300000|2020-06-30 08:55:00|6429.93|6429.93|6430.56|6430.56|6432.87|6432.87|6429.93|6429.93|0
1593507600000|2020-06-30 09:00:00|6432.03|6432.03|6432.71|6432.71|6433.5|6433.5|6428.82|6428.82|0
1593507900000|2020-06-30 09:05:00|6429.76|6429.76|6445.95|6445.95|6445.95|6445.95|6429.76|6429.76|0
1593508200000|2020-06-30 09:10:00|6447.02|6447.02|6449.6|6449.6|6452.18|6452.18|6446.66|6446.66|0
1593508500000|2020-06-30 09:15:00|6450.03|6450.03|6454.49|6454.49|6458.07|6458.07|6450.03|6450.03|0
1593508800000|2020-06-30 09:20:00|6457.43|6457.43|6463.54|6463.54|6465.01|6465.01|6457.43|6457.43|0
1593509100000|2020-06-30 09:25:00|6465.01|6465.01|6480.71|6480.71|6480.71|6480.71|6464.06|6464.06|0
1593509400000|2020-06-30 09:30:00|6480.97|6480.97|6485.7|6485.7|6487.18|6487.18|6480.97|6480.97|0
1593509700000|2020-06-30 09:35:00|6487.18|6487.18|6484.64|6484.64|6489.05|6489.05|6481.69|6481.69|0
1593510000000|2020-06-30 09:40:00|6481.69|6481.69|6483.01|6483.01|6484.75|6484.75|6480.74|6480.74|0
1593510300000|2020-06-30 09:45:00|6480.07|6480.07|6481.55|6481.55|6483.55|6483.55|6480.07|6480.07|0
1593510600000|2020-06-30 09:50:00|6481.81|6481.81|6481.56|6481.56|6482.61|6482.61|6479.66|6479.66|0
1593510900000|2020-06-30 09:55:00|6483.03|6483.03|6487.44|6487.44|6487.44|6487.44|6482.23|6482.23|0
1593511200000|2020-06-30 10:00:00|6485.97|6485.97|6494.8|6494.8|6494.8|6494.8|6485.97|6485.97|0
1593511500000|2020-06-30 10:05:00|6495.33|6495.33|6494.61|6494.61|6495.33|6495.33|6492.39|6492.39|0
1593511800000|2020-06-30 10:10:00|6491.66|6491.66|6482.7|6482.7|6491.66|6491.66|6482.7|6482.7|0
1593512100000|2020-06-30 10:15:00|6483.12|6483.12|6481.97|6481.97|6483.66|6483.66|6479.02|6479.02|0
1593512400000|2020-06-30 10:20:00|6480.49|6480.49|6471.81|6471.81|6480.49|6480.49|6471.81|6471.81|0
1593512700000|2020-06-30 10:25:00|6474.75|6474.75|6464.09|6464.09|6476.22|6476.22|6464.09|6464.09|0
1593513000000|2020-06-30 10:30:00|6461.15|6461.15|6458.5|6458.5|6461.15|6461.15|6457.03|6457.03|0
1593513300000|2020-06-30 10:35:00|6459.03|6459.03|6458.08|6458.08|6461.03|6461.03|6456.08|6456.08|0
1593513600000|2020-06-30 10:40:00|6462.5|6462.5|6459.02|6459.02|6462.5|6462.5|6457.66|6457.66|0
1593513900000|2020-06-30 10:45:00|6459.55|6459.55|6450.99|6450.99|6460.62|6460.62|6450.99|6450.99|0
1593514200000|2020-06-30 10:50:00|6449.51|6449.51|6450.56|6450.56|6451.41|6451.41|6449.51|6449.51|0
1593514500000|2020-06-30 10:55:00|6452.04|6452.04|6447.64|6447.64|6455.13|6455.13|6447.64|6447.64|0
1593514800000|2020-06-30 11:00:00|6446.59|6446.59|6455.86|6455.86|6459.33|6459.33|6437.86|6437.86|0
1593515100000|2020-06-30 11:05:00|6454.39|6454.39|6445.55|6445.55|6454.39|6454.39|6445.55|6445.55|0
1593515400000|2020-06-30 11:10:00|6446.08|6446.08|6451.82|6451.82|6453.3|6453.3|6446.08|6446.08|0
1593515700000|2020-06-30 11:15:00|6451.29|6451.29|6451.29|6451.29|6451.29|6451.29|6449.82|6449.82|0
1593516000000|2020-06-30 11:20:00|6451.55|6451.55|6458.77|6458.77|6461.71|6461.71|6451.55|6451.55|0
1593516300000|2020-06-30 11:25:00|6459.03|6459.03|6467.87|6467.87|6468.13|6468.13|6459.03|6459.03|0
1593516600000|2020-06-30 11:30:00|6468.4|6468.4|6478.16|6478.16|6478.16|6478.16|6466.93|6466.93|0
1593516900000|2020-06-30 11:35:00|6479.63|6479.63|6472.44|6472.44|6479.63|6479.63|6470.97|6470.97|0
1593517200000|2020-06-30 11:40:00|6470.97|6470.97|6462.01|6462.01|6470.97|6470.97|6462.01|6462.01|0
1593517500000|2020-06-30 11:45:00|6462.54|6462.54|6465.61|6465.61|6468.56|6468.56|6462.54|6462.54|0
1593517800000|2020-06-30 11:50:00|6465.35|6465.35|6465.36|6465.36|6466.41|6466.41|6464.94|6464.94|0
1593518100000|2020-06-30 11:55:00|6463.89|6463.89|6464.35|6464.35|6464.42|6464.42|6461.68|6461.68|0
1593518400000|2020-06-30 12:00:00|6467.29|6467.29|6466.29|6466.29|6467.56|6467.56|6462.5|6462.5|0
1593518700000|2020-06-30 12:05:00|6465.76|6465.76|6460.71|6460.71|6465.76|6465.76|6460.17|6460.17|0
1593519000000|2020-06-30 12:10:00|6459.24|6459.24|6458.29|6458.29|6459.24|6459.24|6456.29|6456.29|0
1593519300000|2020-06-30 12:15:00|6458.72|6458.72|6455.03|6455.03|6458.72|6458.72|6454.61|6454.61|0
1593519600000|2020-06-30 12:20:00|6454.5|6454.5|6447.12|6447.12|6454.5|6454.5|6445.65|6445.65|0
1593519900000|2020-06-30 12:25:00|6448.59|6448.59|6436.01|6436.01|6449.13|6449.13|6436.01|6436.01|0
1593520200000|2020-06-30 12:30:00|6434.54|6434.54|6429.33|6429.33|6435.6|6435.6|6428.13|6428.13|0
1593520500000|2020-06-30 12:35:00|6432.28|6432.28|6426.65|6426.65|6433.49|6433.49|6425.59|6425.59|0
1593520800000|2020-06-30 12:40:00|6427.19|6427.19|6430.56|6430.56|6431.1|6431.1|6425.71|6425.71|0
1593521100000|2020-06-30 12:45:00|6430.04|6430.04|6423.98|6423.98|6430.04|6430.04|6422.77|6422.77|0
1593521400000|2020-06-30 12:50:00|6422.51|6422.51|6418.93|6418.93|6424.51|6424.51|6418.09|6418.09|0
1593521700000|2020-06-30 12:55:00|6420.41|6420.41|6430.6|6430.6|6431.4|6431.4|6420.41|6420.41|0
1593522000000|2020-06-30 13:00:00|6429.13|6429.13|6428.19|6428.19|6429.66|6429.66|6426.18|6426.18|0
1593522300000|2020-06-30 13:05:00|6426.72|6426.72|6423.72|6423.72|6427.14|6427.14|6422.51|6422.51|0
1593522600000|2020-06-30 13:10:00|6425.19|6425.19|6419.48|6419.48|6425.19|6425.19|6418.69|6418.69|0
1593522900000|2020-06-30 13:15:00|6419.9|6419.9|6417.91|6417.91|6422.33|6422.33|6417.91|6417.91|0
1593523200000|2020-06-30 13:20:00|6417.65|6417.65|6420.86|6420.86|6422.33|6422.33|6416.44|6416.44|0
1593523500000|2020-06-30 13:25:00|6422.33|6422.33|6420.49|6420.49|6423.8|6423.8|6416.31|6416.31|0
1593523800000|2020-06-30 13:30:00|6423.44|6423.44|6424.25|6424.25|6430.68|6430.68|6419.43|6419.43|0
1593524100000|2020-06-30 13:35:00|6423.72|6423.72|6432.31|6432.31|6432.31|6432.31|6422.52|6422.52|0
1593524400000|2020-06-30 13:40:00|6429.36|6429.36|6433.24|6433.24|6435.78|6435.78|6427.89|6427.89|0
1593524700000|2020-06-30 13:45:00|6434.72|6434.72|6431.34|6431.34|6440.5|6440.5|6430.92|6430.92|0
1593525000000|2020-06-30 13:50:00|6432.81|6432.81|6426.71|6426.71|6432.81|6432.81|6424.96|6424.96|0
1593525300000|2020-06-30 13:55:00|6426.17|6426.17|6418.9|6418.9|6428.43|6428.43|6418.9|6418.9|0
1593525600000|2020-06-30 14:00:00|6417.43|6417.43|6415.69|6415.69|6420.37|6420.37|6412.74|6412.74|0
1593525900000|2020-06-30 14:05:00|6416.11|6416.11|6414.9|6414.9|6416.11|6416.11|6406.85|6406.85|0
1593526200000|2020-06-30 14:10:00|6414.36|6414.36|6409.84|6409.84|6415.31|6415.31|6408.37|6408.37|0
1593526500000|2020-06-30 14:15:00|6410.11|6410.11|6410.9|6410.9|6412.64|6412.64|6409.43|6409.43|0
1593526800000|2020-06-30 14:20:00|6412.37|6412.37|6423.09|6423.09|6423.09|6423.09|6411.95|6411.95|0
1593527100000|2020-06-30 14:25:00|6424.56|6424.56|6417.63|6417.63|6424.58|6424.58|6416.15|6416.15|0
1593527400000|2020-06-30 14:30:00|6419.1|6419.1|6414.61|6414.61|6419.1|6419.1|6411.94|6411.94|0
1593527700000|2020-06-30 14:35:00|6413.14|6413.14|6417.57|6417.57|6419.31|6419.31|6413.14|6413.14|0
1593528000000|2020-06-30 14:40:00|6416.1|6416.1|6425.62|6425.62|6426.67|6426.67|6416.1|6416.1|0
1593528300000|2020-06-30 14:45:00|6424.15|6424.15|6426.67|6426.67|6426.67|6426.67|6423.2|6423.2|0
1593528600000|2020-06-30 14:50:00|6426.14|6426.14|6435.1|6435.1|6439.78|6439.78|6423.58|6423.58|0
1593528900000|2020-06-30 14:55:00|6439.52|6439.52|6436.05|6436.05|6442.46|6442.46|6432.58|6432.58|0
1593529200000|2020-06-30 15:00:00|6435.52|6435.52|6436.48|6436.48|6437|6437|6430.84|6430.84|0
1593529500000|2020-06-30 15:05:00|6435.95|6435.95|6449.62|6449.62|6452.19|6452.19|6433.32|6433.32|0
1593529800000|2020-06-30 15:10:00|6450.15|6450.15|6452.41|6452.41|6452.41|6452.41|6443.6|6443.6|0
1593530100000|2020-06-30 15:15:00|6451.98|6451.98|6454.99|6454.99|6454.99|6454.99|6445.04|6445.04|0
1593530400000|2020-06-30 15:20:00|6455.41|6455.41|6460.36|6460.36|6466.65|6466.65|6454.46|6454.46|0
1593530700000|2020-06-30 15:25:00|6460.78|6460.78|6454.08|6454.08|6462.25|6462.25|6454.08|6454.08|0
1593587700000|2020-07-01 07:15:00|6565.09|6565.09|6554.4|6554.4|6565.09|6565.09|6538.76|6538.76|0
1593588000000|2020-07-01 07:20:00|6555.87|6555.87|6546.6|6546.6|6562.41|6562.41|6546.6|6546.6|0
1593588300000|2020-07-01 07:25:00|6545.13|6545.13|6540.71|6540.71|6548.87|6548.87|6540.71|6540.71|0
1593588600000|2020-07-01 07:30:00|6542.18|6542.18|6565.83|6565.83|6565.83|6565.83|6539.23|6539.23|0
1593588900000|2020-07-01 07:35:00|6567.31|6567.31|6553.94|6553.94|6568.78|6568.78|6553.94|6553.94|0
1593589200000|2020-07-01 07:40:00|6553.52|6553.52|6562.61|6562.61|6562.61|6562.61|6550.32|6550.32|0
1593589500000|2020-07-01 07:45:00|6564.21|6564.21|6579.19|6579.19|6580.66|6580.66|6564.21|6564.21|0
1593589800000|2020-07-01 07:50:00|6578.92|6578.92|6578.26|6578.26|6581.13|6581.13|6572.04|6572.04|0
1593590100000|2020-07-01 07:55:00|6572.37|6572.37|6597.95|6597.95|6599.43|6599.43|6572.37|6572.37|0
1593590400000|2020-07-01 08:00:00|6596.48|6596.48|6591.9|6591.9|6596.48|6596.48|6583.07|6583.07|0
1593590700000|2020-07-01 08:05:00|6593.38|6593.38|6604.54|6604.54|6609.39|6609.39|6593.38|6593.38|0
1593591000000|2020-07-01 08:10:00|6606.01|6606.01|6604.12|6604.12|6609.22|6609.22|6593.02|6593.02|0
1593591300000|2020-07-01 08:15:00|6605.59|6605.59|6620.11|6620.11|6620.11|6620.11|6605.59|6605.59|0
1593591600000|2020-07-01 08:20:00|6623.05|6623.05|6619.19|6619.19|6623.05|6623.05|6613.3|6613.3|0
1593591900000|2020-07-01 08:25:00|6617.72|6617.72|6622.77|6622.77|6622.77|6622.77|6611.83|6611.83|0
1593592200000|2020-07-01 08:30:00|6621.29|6621.29|6637.07|6637.07|6637.07|6637.07|6621.29|6621.29|0
1593592500000|2020-07-01 08:35:00|6636.55|6636.55|6638.24|6638.24|6638.24|6638.24|6628.34|6628.34|0
1593592800000|2020-07-01 08:40:00|6639.72|6639.72|6640.51|6640.51|6642.66|6642.66|6639.72|6639.72|0
1593593100000|2020-07-01 08:45:00|6642.64|6642.64|6664.97|6664.97|6664.97|6664.97|6642.64|6642.64|0
1593593400000|2020-07-01 08:50:00|6666.45|6666.45|6674.21|6674.21|6674.21|6674.21|6666.45|6666.45|0
1593593700000|2020-07-01 08:55:00|6678.62|6678.62|6665.7|6665.7|6678.62|6678.62|6660.9|6660.9|0
1593594000000|2020-07-01 09:00:00|6665.44|6665.44|6680.01|6680.01|6680.01|6680.01|6665.44|6665.44|0
1593594300000|2020-07-01 09:05:00|6679.48|6679.48|6687.13|6687.13|6687.13|6687.13|6676.94|6676.94|0
1593594600000|2020-07-01 09:10:00|6683.94|6683.94|6694.79|6694.79|6695.33|6695.33|6674.57|6674.57|0
1593594900000|2020-07-01 09:15:00|6691.85|6691.85|6695.06|6695.06|6695.06|6695.06|6685.84|6685.84|0
1593595200000|2020-07-01 09:20:00|6693.58|6693.58|6697.87|6697.87|6700.82|6700.82|6690.51|6690.51|0
1593595500000|2020-07-01 09:25:00|6698.14|6698.14|6708.81|6708.81|6708.81|6708.81|6694.09|6694.09|0
1593595800000|2020-07-01 09:30:00|6709.35|6709.35|6671.64|6671.64|6718.21|6718.21|6671.64|6671.64|0
1593596100000|2020-07-01 09:35:00|6668.7|6668.7|6691.99|6691.99|6691.99|6691.99|6664.28|6664.28|0
1593596400000|2020-07-01 09:40:00|6687.57|6687.57|6668.16|6668.16|6687.57|6687.57|6665.21|6665.21|0
1593596700000|2020-07-01 09:45:00|6669.63|6669.63|6659.37|6659.37|6670.16|6670.16|6649.11|6649.11|0
1593597000000|2020-07-01 09:50:00|6662.32|6662.32|6663.56|6663.56|6667.55|6667.55|6659.53|6659.53|0
1593597300000|2020-07-01 09:55:00|6662.08|6662.08|6633.82|6633.82|6662.08|6662.08|6633.82|6633.82|0
1593597600000|2020-07-01 10:00:00|6633.4|6633.4|6633.05|6633.05|6635.58|6635.58|6623.28|6623.28|0
1593597900000|2020-07-01 10:05:00|6632.52|6632.52|6650.43|6650.43|6650.43|6650.43|6628.19|6628.19|0
1593598200000|2020-07-01 10:10:00|6651.91|6651.91|6654.86|6654.86|6659.8|6659.8|6650.43|6650.43|0
1593598500000|2020-07-01 10:15:00|6653.39|6653.39|6655.58|6655.58|6661.19|6661.19|6647.28|6647.28|0
1593598800000|2020-07-01 10:20:00|6655.32|6655.32|6635.46|6635.46|6655.32|6655.32|6635.46|6635.46|0
1593599100000|2020-07-01 10:25:00|6636.53|6636.53|6621.41|6621.41|6638.53|6638.53|6621.41|6621.41|0
1593599400000|2020-07-01 10:30:00|6618.46|6618.46|6632.07|6632.07|6632.07|6632.07|6616.24|6616.24|0
1593599700000|2020-07-01 10:35:00|6635.01|6635.01|6615.76|6615.76|6635.01|6635.01|6613.75|6613.75|0
1593600000000|2020-07-01 10:40:00|6617.23|6617.23|6624.64|6624.64|6629.8|6629.8|6612.81|6612.81|0
1593600300000|2020-07-01 10:45:00|6623.17|6623.17|6627.32|6627.32|6629.32|6629.32|6623.17|6623.17|0
1593600600000|2020-07-01 10:50:00|6624.37|6624.37|6622.79|6622.79|6627.05|6627.05|6615.68|6615.68|0
1593600900000|2020-07-01 10:55:00|6623.05|6623.05|6617.57|6617.57|6624.26|6624.26|6611.68|6611.68|0
1593601200000|2020-07-01 11:00:00|6616.78|6616.78|6606.92|6606.92|6620.85|6620.85|6606.92|6606.92|0
1593601500000|2020-07-01 11:05:00|6605.44|6605.44|6612.5|6612.5|6613.19|6613.19|6600.9|6600.9|0
1593601800000|2020-07-01 11:10:00|6612.77|6612.77|6611.16|6611.16|6615.97|6615.97|6609.69|6609.69|0
1593602100000|2020-07-01 11:15:00|6610.63|6610.63|6611.95|6611.95|6616.37|6616.37|6610.63|6610.63|0
1593602400000|2020-07-01 11:20:00|6613.42|6613.42|6615.84|6615.84|6615.84|6615.84|6607.82|6607.82|0
1593602700000|2020-07-01 11:25:00|6615.58|6615.58|6609.55|6609.55|6615.58|6615.58|6609.55|6609.55|0
1593603000000|2020-07-01 11:30:00|6609.02|6609.02|6603.85|6603.85|6609.28|6609.28|6603.85|6603.85|0
1593603300000|2020-07-01 11:35:00|6603.58|6603.58|6602.61|6602.61|6603.85|6603.85|6594.5|6594.5|0
1593603600000|2020-07-01 11:40:00|6601.14|6601.14|6607.12|6607.12|6607.12|6607.12|6598.29|6598.29|0
1593603900000|2020-07-01 11:45:00|6605.65|6605.65|6610.6|6610.6|6610.6|6610.6|6605.65|6605.65|0
1593604200000|2020-07-01 11:50:00|6612.07|6612.07|6632.16|6632.16|6632.16|6632.16|6612.07|6612.07|0
1593604500000|2020-07-01 11:55:00|6632.7|6632.7|6619.58|6619.58|6632.7|6632.7|6619.58|6619.58|0
1593604800000|2020-07-01 12:00:00|6618.11|6618.11|6630.92|6630.92|6630.92|6630.92|6617.31|6617.31|0
1593605100000|2020-07-01 12:05:00|6629.45|6629.45|6636.4|6636.4|6636.4|6636.4|6628.92|6628.92|0
1593605400000|2020-07-01 12:10:00|6634.93|6634.93|6644.31|6644.31|6644.31|6644.31|6630.66|6630.66|0
1593605700000|2020-07-01 12:15:00|6645.78|6645.78|6641.9|6641.9|6646.32|6646.32|6638.96|6638.96|0
1593606000000|2020-07-01 12:20:00|6643.37|6643.37|6667.67|6667.67|6667.67|6667.67|6643.37|6643.37|0
1593606300000|2020-07-01 12:25:00|6664.73|6664.73|6663.14|6663.14|6664.73|6664.73|6661.78|6661.78|0
1593606600000|2020-07-01 12:30:00|6662.72|6662.72|6672.93|6672.93|6674.94|6674.94|6662.72|6662.72|0
1593606900000|2020-07-01 12:35:00|6674.4|6674.4|6677.75|6677.75|6684.83|6684.83|6674.4|6674.4|0
1593607200000|2020-07-01 12:40:00|6678.82|6678.82|6690.46|6690.46|6690.46|6690.46|6678.82|6678.82|0
1593607500000|2020-07-01 12:45:00|6691.93|6691.93|6708.31|6708.31|6714.2|6714.2|6691.93|6691.93|0
1593607800000|2020-07-01 12:50:00|6709.79|6709.79|6729.18|6729.18|6729.18|6729.18|6709.79|6709.79|0
1593608100000|2020-07-01 12:55:00|6730.65|6730.65|6740.27|6740.27|6740.27|6740.27|6726.23|6726.23|0
1593608400000|2020-07-01 13:00:00|6741.75|6741.75|6734.28|6734.28|6744.69|6744.69|6729.33|6729.33|0
1593608700000|2020-07-01 13:05:00|6735.75|6735.75|6729.07|6729.07|6735.75|6735.75|6728.54|6728.54|0
1593609000000|2020-07-01 13:10:00|6727.6|6727.6|6730.18|6730.18|6732.44|6732.44|6724.54|6724.54|0
1593609300000|2020-07-01 13:15:00|6733.12|6733.12|6740.62|6740.62|6741.15|6741.15|6733.12|6733.12|0
1593609600000|2020-07-01 13:20:00|6742.09|6742.09|6740.82|6740.82|6745.05|6745.05|6737.69|6737.69|0
1593609900000|2020-07-01 13:25:00|6742.29|6742.29|6744.56|6744.56|6753.4|6753.4|6741.35|6741.35|0
1593610200000|2020-07-01 13:30:00|6741.62|6741.62|6710.4|6710.4|6741.62|6741.62|6704.28|6704.28|0
1593610500000|2020-07-01 13:35:00|6714.81|6714.81|6685.59|6685.59|6714.81|6714.81|6685.59|6685.59|0
1593610800000|2020-07-01 13:40:00|6690|6690|6675.66|6675.66|6694.01|6694.01|6672.45|6672.45|0
1593611100000|2020-07-01 13:45:00|6677.13|6677.13|6656.41|6656.41|6677.13|6677.13|6653.46|6653.46|0
1593611400000|2020-07-01 13:50:00|6659.35|6659.35|6652.39|6652.39|6659.35|6659.35|6647.97|6647.97|0
1593611700000|2020-07-01 13:55:00|6652.81|6652.81|6642|6642|6654.94|6654.94|6638.9|6638.9|0
1593612000000|2020-07-01 14:00:00|6650.83|6650.83|6662.03|6662.03|6666.19|6666.19|6646.84|6646.84|0
1593612300000|2020-07-01 14:05:00|6664.97|6664.97|6674.66|6674.66|6684.03|6684.03|6660.56|6660.56|0
1593612600000|2020-07-01 14:10:00|6674.92|6674.92|6680.39|6680.39|6684.02|6684.02|6674.76|6674.76|0
1593612900000|2020-07-01 14:15:00|6679.86|6679.86|6668.65|6668.65|6683.09|6683.09|6667.32|6667.32|0
1593613200000|2020-07-01 14:20:00|6669.07|6669.07|6668.83|6668.83|6678.98|6678.98|6667.35|6667.35|0
1593613500000|2020-07-01 14:25:00|6667.76|6667.76|6678.64|6678.64|6680.11|6680.11|6667.76|6667.76|0
1593613800000|2020-07-01 14:30:00|6680.11|6680.11|6674.75|6674.75|6684.01|6684.01|6674.23|6674.23|0
1593614100000|2020-07-01 14:35:00|6674.49|6674.49|6673.99|6673.99|6683.62|6683.62|6670.5|6670.5|0
1593614400000|2020-07-01 14:40:00|6675.46|6675.46|6673.05|6673.05|6677.99|6677.99|6670.63|6670.63|0
1593614700000|2020-07-01 14:45:00|6670.1|6670.1|6656.28|6656.28|6670.1|6670.1|6656.28|6656.28|0
1593615000000|2020-07-01 14:50:00|6655.22|6655.22|6656.42|6656.42|6660.43|6660.43|6651.74|6651.74|0
1593615300000|2020-07-01 14:55:00|6659.37|6659.37|6660.58|6660.58|6661.37|6661.37|6649.21|6649.21|0
1593615600000|2020-07-01 15:00:00|6662.05|6662.05|6670.51|6670.51|6670.51|6670.51|6659.95|6659.95|0
1593615900000|2020-07-01 15:05:00|6669.04|6669.04|6668.94|6668.94|6670.51|6670.51|6665.56|6665.56|0
1593616200000|2020-07-01 15:10:00|6668.52|6668.52|6671.32|6671.32|6673.21|6673.21|6663.83|6663.83|0
1593616500000|2020-07-01 15:15:00|6671.85|6671.85|6670.09|6670.09|6673.06|6673.06|6667.68|6667.68|0
1593616800000|2020-07-01 15:20:00|6667.14|6667.14|6661.68|6661.68|6668.62|6668.62|6661.15|6661.15|0
1593617100000|2020-07-01 15:25:00|6661.14|6661.14|6663.13|6663.13|6668.38|6668.38|6658.18|6658.18|0
1593674100000|2020-07-02 07:15:00|6715.23|6715.23|6676.58|6676.58|6715.23|6715.23|6676.58|6676.58|0
1593674400000|2020-07-02 07:20:00|6679.53|6679.53|6667.54|6667.54|6684.38|6684.38|6663.12|6663.12|0
1593674700000|2020-07-02 07:25:00|6666.07|6666.07|6657.52|6657.52|6667.02|6667.02|6657.52|6657.52|0
1593675000000|2020-07-02 07:30:00|6656.05|6656.05|6670.79|6670.79|6672.1|6672.1|6653.79|6653.79|0
1593675300000|2020-07-02 07:35:00|6669.31|6669.31|6668.86|6668.86|6682.85|6682.85|6668.86|6668.86|0
1593675600000|2020-07-02 07:40:00|6667.59|6667.59|6667.81|6667.81|6668.97|6668.97|6663.85|6663.85|0
1593675900000|2020-07-02 07:45:00|6666.75|6666.75|6677.98|6677.98|6680.42|6680.42|6664.62|6664.62|0
1593676200000|2020-07-02 07:50:00|6678.82|6678.82|6671.64|6671.64|6682.83|6682.83|6671.02|6671.02|0
1593676500000|2020-07-02 07:55:00|6670.17|6670.17|6672.02|6672.02|6672.02|6672.02|6666.96|6666.96|0
1593676800000|2020-07-02 08:00:00|6672.56|6672.56|6646.15|6646.15|6674.03|6674.03|6646.15|6646.15|0
1593677100000|2020-07-02 08:05:00|6650.57|6650.57|6653.1|6653.1|6656.99|6656.99|6650.57|6650.57|0
1593677400000|2020-07-02 08:10:00|6652.26|6652.26|6655.2|6655.2|6655.2|6655.2|6652.26|6652.26|0
1593677700000|2020-07-02 08:15:00|6656.68|6656.68|6654.26|6654.26|6657.34|6657.34|6651.32|6651.32|0
1593678000000|2020-07-02 08:20:00|6657.21|6657.21|6669.44|6669.44|6669.44|6669.44|6657.21|6657.21|0
1593678300000|2020-07-02 08:25:00|6670.92|6670.92|6680.32|6680.32|6681.79|6681.79|6669.44|6669.44|0
1593678600000|2020-07-02 08:30:00|6679.78|6679.78|6679.25|6679.25|6679.78|6679.78|6679.25|6679.25|0
1593678900000|2020-07-02 08:35:00|6674.83|6674.83|6666.68|6666.68|6677.78|6677.78|6666.68|6666.68|0
1593679200000|2020-07-02 08:40:00|6667.21|6667.21|6673.1|6673.1|6676.05|6676.05|6666.95|6666.95|0
1593679500000|2020-07-02 08:45:00|6670.16|6670.16|6664.4|6664.4|6671.63|6671.63|6664.4|6664.4|0
1593679800000|2020-07-02 08:50:00|6662.93|6662.93|6670.84|6670.84|6672.31|6672.31|6662.93|6662.93|0
1593680100000|2020-07-02 08:55:00|6669.37|6669.37|6668.95|6668.95|6669.37|6669.37|6668.95|6668.95|0
1593680400000|2020-07-02 09:00:00|6668.52|6668.52|6669.81|6669.81|6669.81|6669.81|6660.46|6660.46|0
1593680700000|2020-07-02 09:05:00|6671.28|6671.28|6664.97|6664.97|6671.28|6671.28|6664.97|6664.97|0
1593681000000|2020-07-02 09:10:00|6663.5|6663.5|6664.31|6664.31|6664.31|6664.31|6658.42|6658.42|0
1593681300000|2020-07-02 09:15:00|6663.89|6663.89|6662.42|6662.42|6664.31|6664.31|6658.99|6658.99|0
1593681600000|2020-07-02 09:20:00|6661.88|6661.88|6665.76|6665.76|6665.76|6665.76|6658.82|6658.82|0
1593681900000|2020-07-02 09:25:00|6668.71|6668.71|6668.71|6668.71|6668.71|6668.71|6665.76|6665.76|0
1593682200000|2020-07-02 09:30:00|6669.13|6669.13|6664.53|6664.53|6672.07|6672.07|6664.33|6664.33|0
1593682500000|2020-07-02 09:35:00|6666.01|6666.01|6666.01|6666.01|6666.01|6666.01|6663.06|6663.06|0
1593682800000|2020-07-02 09:40:00|6665.74|6665.74|6667.32|6667.32|6670.27|6670.27|6665.74|6665.74|0
1593683100000|2020-07-02 09:45:00|6666.48|6666.48|6668.8|6668.8|6668.8|6668.8|6666.48|6666.48|0
1593683400000|2020-07-02 09:50:00|6667.32|6667.32|6675.21|6675.21|6675.21|6675.21|6665.2|6665.2|0
1593683700000|2020-07-02 09:55:00|6676.81|6676.81|6676.13|6676.13|6679.34|6679.34|6676.13|6676.13|0
1593684000000|2020-07-02 10:00:00|6676.39|6676.39|6672.33|6672.33|6676.66|6676.66|6670.86|6670.86|0
1593684300000|2020-07-02 10:05:00|6671.8|6671.8|6667.92|6667.92|6672.33|6672.33|6667.92|6667.92|0
1593684600000|2020-07-02 10:10:00|6666.44|6666.44|6667.92|6667.92|6672.33|6672.33|6666.44|6666.44|0
1593684900000|2020-07-02 10:15:00|6666.44|6666.44|6668.64|6668.64|6668.64|6668.64|6664.71|6664.71|0
1593685200000|2020-07-02 10:20:00|6670.11|6670.11|6676.44|6676.44|6677.91|6677.91|6670.11|6670.11|0
1593685500000|2020-07-02 10:25:00|6673.5|6673.5|6668.01|6668.01|6673.5|6673.5|6668.01|6668.01|0
1593685800000|2020-07-02 10:30:00|6666.53|6666.53|6669.85|6669.85|6669.85|6669.85|6666.53|6666.53|0
1593686100000|2020-07-02 10:35:00|6671.32|6671.32|6669.01|6669.01|6671.32|6671.32|6667.53|6667.53|0
1593686400000|2020-07-02 10:40:00|6667.53|6667.53|6670.39|6670.39|6670.39|6670.39|6667.01|6667.01|0
1593686700000|2020-07-02 10:45:00|6670.92|6670.92|6667.96|6667.96|6672.5|6672.5|6667.96|6667.96|0
1593687000000|2020-07-02 10:50:00|6669.03|6669.03|6671.17|6671.17|6672.1|6672.1|6669.03|6669.03|0
1593687300000|2020-07-02 10:55:00|6674.12|6674.12|6680.43|6680.43|6680.85|6680.85|6674.12|6674.12|0
1593687600000|2020-07-02 11:00:00|6680.69|6680.69|6682.73|6682.73|6686.21|6686.21|6674.48|6674.48|0
1593687900000|2020-07-02 11:05:00|6679.79|6679.79|6686.61|6686.61|6686.61|6686.61|6674.83|6674.83|0
1593688200000|2020-07-02 11:10:00|6685.14|6685.14|6685.55|6685.55|6686.61|6686.61|6685.14|6685.14|0
1593688500000|2020-07-02 11:15:00|6686.07|6686.07|6698.5|6698.5|6698.5|6698.5|6685.81|6685.81|0
1593688800000|2020-07-02 11:20:00|6697.97|6697.97|6702.38|6702.38|6702.38|6702.38|6697.97|6697.97|0
1593689100000|2020-07-02 11:25:00|6700.91|6700.91|6696.07|6696.07|6700.91|6700.91|6696.07|6696.07|0
1593689400000|2020-07-02 11:30:00|6695.53|6695.53|6698.89|6698.89|6698.89|6698.89|6692.59|6692.59|0
1593689700000|2020-07-02 11:35:00|6699.16|6699.16|6698.22|6698.22|6702.63|6702.63|6698.22|6698.22|0
1593690000000|2020-07-02 11:40:00|6697.68|6697.68|6689.99|6689.99|6697.68|6697.68|6689.99|6689.99|0
1593690300000|2020-07-02 11:45:00|6691.46|6691.46|6690.52|6690.52|6691.46|6691.46|6689.47|6689.47|0
1593690600000|2020-07-02 11:50:00|6691.99|6691.99|6686.83|6686.83|6692.52|6692.52|6686.83|6686.83|0
1593690900000|2020-07-02 11:55:00|6686.57|6686.57|6681.62|6681.62|6686.57|6686.57|6681.62|6681.62|0
1593691200000|2020-07-02 12:00:00|6680.15|6680.15|6673.17|6673.17|6680.15|6680.15|6671.17|6671.17|0
1593691500000|2020-07-02 12:05:00|6673.59|6673.59|6676|6676|6676|6676|6673.59|6673.59|0
1593691800000|2020-07-02 12:10:00|6676.54|6676.54|6680.01|6680.01|6680.28|6680.28|6676.4|6676.4|0
1593692100000|2020-07-02 12:15:00|6679.49|6679.49|6677.97|6677.97|6679.49|6679.49|6676.28|6676.28|0
1593692400000|2020-07-02 12:20:00|6676.5|6676.5|6665.93|6665.93|6676.5|6676.5|6665.93|6665.93|0
1593692700000|2020-07-02 12:25:00|6666.19|6666.19|6670.93|6670.93|6675.35|6675.35|6665.25|6665.25|0
1593693000000|2020-07-02 12:30:00|6674|6674|6685.82|6685.82|6694.26|6694.26|6674|6674|0
1593693300000|2020-07-02 12:35:00|6687.29|6687.29|6691.19|6691.19|6691.19|6691.19|6686.76|6686.76|0
1593693600000|2020-07-02 12:40:00|6691.45|6691.45|6697.73|6697.73|6703.09|6703.09|6691.45|6691.45|0
1593693900000|2020-07-02 12:45:00|6697.19|6697.19|6705.52|6705.52|6705.52|6705.52|6696.67|6696.67|0
1593694200000|2020-07-02 12:50:00|6704.04|6704.04|6722.78|6722.78|6722.78|6722.78|6702.04|6702.04|0
1593694500000|2020-07-02 12:55:00|6723.84|6723.84|6727.36|6727.36|6733.63|6733.63|6723.84|6723.84|0
1593694800000|2020-07-02 13:00:00|6731.78|6731.78|6717.42|6717.42|6733.25|6733.25|6717.16|6717.16|0
1593695100000|2020-07-02 13:05:00|6716.35|6716.35|6722.16|6722.16|6723.63|6723.63|6716.22|6716.22|0
1593695400000|2020-07-02 13:10:00|6723.63|6723.63|6721.62|6721.62|6725.36|6725.36|6718.42|6718.42|0
1593695700000|2020-07-02 13:15:00|6722.15|6722.15|6720.89|6720.89|6726.15|6726.15|6720.25|6720.25|0
1593696000000|2020-07-02 13:20:00|6720.36|6720.36|6715.26|6715.26|6726.22|6726.22|6715.26|6715.26|0
1593696300000|2020-07-02 13:25:00|6718.21|6718.21|6709.12|6709.12|6719.68|6719.68|6705.64|6705.64|0
1593696600000|2020-07-02 13:30:00|6713.53|6713.53|6729.62|6729.62|6730.58|6730.58|6710.59|6710.59|0
1593696900000|2020-07-02 13:35:00|6731.09|6731.09|6724.37|6724.37|6731.63|6731.63|6721.95|6721.95|0
1593697200000|2020-07-02 13:40:00|6725.84|6725.84|6727.03|6727.03|6731.45|6731.45|6724.9|6724.9|0
1593697500000|2020-07-02 13:45:00|6728.51|6728.51|6717.92|6717.92|6729.98|6729.98|6717.92|6717.92|0
1593697800000|2020-07-02 13:50:00|6720.87|6720.87|6715.76|6715.76|6720.87|6720.87|6715.76|6715.76|0
1593698100000|2020-07-02 13:55:00|6714.28|6714.28|6723.01|6723.01|6724.33|6724.33|6712.55|6712.55|0
1593698400000|2020-07-02 14:00:00|6724.61|6724.61|6721.14|6721.14|6727.56|6727.56|6720.07|6720.07|0
1593698700000|2020-07-02 14:05:00|6715.25|6715.25|6706.78|6706.78|6716.3|6716.3|6703.84|6703.84|0
1593699000000|2020-07-02 14:10:00|6703.84|6703.84|6697.27|6697.27|6706.78|6706.78|6697.27|6697.27|0
1593699300000|2020-07-02 14:15:00|6698.74|6698.74|6688.27|6688.27|6701.42|6701.42|6688.27|6688.27|0
1593699600000|2020-07-02 14:20:00|6691.22|6691.22|6692.02|6692.02|6694.96|6694.96|6684.66|6684.66|0
1593699900000|2020-07-02 14:25:00|6693.49|6693.49|6683.5|6683.5|6695.91|6695.91|6683.5|6683.5|0
1593700200000|2020-07-02 14:30:00|6684.03|6684.03|6691.51|6691.51|6695.52|6695.52|6684.03|6684.03|0
1593700500000|2020-07-02 14:35:00|6695.93|6695.93|6700.73|6700.73|6705.14|6705.14|6687.35|6687.35|0
1593700800000|2020-07-02 14:40:00|6701.79|6701.79|6700.32|6700.32|6701.79|6701.79|6692.69|6692.69|0
1593701100000|2020-07-02 14:45:00|6704.74|6704.74|6710.91|6710.91|6712.52|6712.52|6701.79|6701.79|0
1593701400000|2020-07-02 14:50:00|6711.97|6711.97|6708.24|6708.24|6719.33|6719.33|6704.23|6704.23|0
1593701700000|2020-07-02 14:55:00|6706.77|6706.77|6714.27|6714.27|6714.27|6714.27|6706.77|6706.77|0
1593702000000|2020-07-02 15:00:00|6714.69|6714.69|6706.75|6706.75|6717.48|6717.48|6706.75|6706.75|0
1593702300000|2020-07-02 15:05:00|6708.22|6708.22|6706.91|6706.91|6714.27|6714.27|6703.81|6703.81|0
1593702600000|2020-07-02 15:10:00|6703.97|6703.97|6701.21|6701.21|6708.59|6708.59|6699.75|6699.75|0
1593702900000|2020-07-02 15:15:00|6704.16|6704.16|6714.25|6714.25|6714.25|6714.25|6702.84|6702.84|0
1593703200000|2020-07-02 15:20:00|6711.31|6711.31|6729.92|6729.92|6730.99|6730.99|6711.31|6711.31|0
1593703500000|2020-07-02 15:25:00|6728.45|6728.45|6726.34|6726.34|6732.46|6732.46|6718.7|6718.7|0
1593760500000|2020-07-03 07:15:00|6740.76|6740.76|6740.77|6740.77|6740.77|6740.77|6736.34|6736.34|0
1593760800000|2020-07-03 07:20:00|6739.3|6739.3|6735.65|6735.65|6742.48|6742.48|6735.65|6735.65|0
1593761100000|2020-07-03 07:25:00|6733.52|6733.52|6723.61|6723.61|6733.52|6733.52|6723.61|6723.61|0
1593761400000|2020-07-03 07:30:00|6723.08|6723.08|6722.19|6722.19|6726.82|6726.82|6719.25|6719.25|0
1593761700000|2020-07-03 07:35:00|6723.67|6723.67|6718.72|6718.72|6725.14|6725.14|6716.98|6716.98|0
1593762000000|2020-07-03 07:40:00|6717.25|6717.25|6720.45|6720.45|6720.85|6720.85|6717.25|6717.25|0
1593762300000|2020-07-03 07:45:00|6720.18|6720.18|6723.92|6723.92|6723.92|6723.92|6716.71|6716.71|0
1593762600000|2020-07-03 07:50:00|6725.39|6725.39|6717.47|6717.47|6726.87|6726.87|6717.47|6717.47|0
1593762900000|2020-07-03 07:55:00|6716|6716|6719.75|6719.75|6721.75|6721.75|6716|6716|0
1593763200000|2020-07-03 08:00:00|6718.28|6718.28|6718.26|6718.26|6719.59|6719.59|6717.33|6717.33|0
1593763500000|2020-07-03 08:05:00|6715.32|6715.32|6720.74|6720.74|6722.68|6722.68|6713.85|6713.85|0
1593763800000|2020-07-03 08:10:00|6721.27|6721.27|6707.22|6707.22|6721.27|6721.27|6706.95|6706.95|0
1593764100000|2020-07-03 08:15:00|6705.74|6705.74|6690.12|6690.12|6705.74|6705.74|6688.54|6688.54|0
1593764400000|2020-07-03 08:20:00|6687.17|6687.17|6683.96|6683.96|6689.85|6689.85|6683.96|6683.96|0
1593764700000|2020-07-03 08:25:00|6682.49|6682.49|6677.14|6677.14|6682.49|6682.49|6675.14|6675.14|0
1593765000000|2020-07-03 08:30:00|6675.66|6675.66|6696.02|6696.02|6696.02|6696.02|6675.66|6675.66|0
1593765300000|2020-07-03 08:35:00|6691.6|6691.6|6691.34|6691.34|6691.6|6691.6|6691.34|6691.34|0
1593765600000|2020-07-03 08:40:00|6690.27|6690.27|6694.43|6694.43|6694.43|6694.43|6690.01|6690.01|0
1593765900000|2020-07-03 08:45:00|6697.37|6697.37|6695.11|6695.11|6698.84|6698.84|6695.11|6695.11|0
1593766200000|2020-07-03 08:50:00|6696.58|6696.58|6702.07|6702.07|6703.54|6703.54|6696.58|6696.58|0
1593766500000|2020-07-03 08:55:00|6700.59|6700.59|6700.59|6700.59|6700.59|6700.59|6700.59|6700.59|0
1593766800000|2020-07-03 09:00:00|6699.12|6699.12|6721.6|6721.6|6721.6|6721.6|6699.12|6699.12|0
1593767100000|2020-07-03 09:05:00|6720.13|6720.13|6717.78|6717.78|6720.13|6720.13|6715.31|6715.31|0
1593767400000|2020-07-03 09:10:00|6716.09|6716.09|6707.08|6707.08|6717.36|6717.36|6704.54|6704.54|0
1593767700000|2020-07-03 09:15:00|6710.02|6710.02|6709.18|6709.18|6711.07|6711.07|6709.18|6709.18|0
1593768000000|2020-07-03 09:20:00|6707.7|6707.7|6707.7|6707.7|6707.7|6707.7|6704.76|6704.76|0
1593768300000|2020-07-03 09:25:00|6709.18|6709.18|6704.5|6704.5|6712.12|6712.12|6704.5|6704.5|0
1593768600000|2020-07-03 09:30:00|6707.44|6707.44|6701.29|6701.29|6707.44|6707.44|6701.29|6701.29|0
1593768900000|2020-07-03 09:35:00|6699.82|6699.82|6699.43|6699.43|6701.29|6701.29|6697.96|6697.96|0
1593769200000|2020-07-03 09:40:00|6696.49|6696.49|6686.16|6686.16|6699.43|6699.43|6686.16|6686.16|0
1593769500000|2020-07-03 09:45:00|6687.64|6687.64|6687.9|6687.9|6690.84|6690.84|6687.64|6687.64|0
1593769800000|2020-07-03 09:50:00|6686.63|6686.63|6693.99|6693.99|6693.99|6693.99|6686.63|6686.63|0
1593770100000|2020-07-03 09:55:00|6692.94|6692.94|6686.38|6686.38|6692.94|6692.94|6683.17|6683.17|0
1593770400000|2020-07-03 10:00:00|6684.91|6684.91|6690.21|6690.21|6690.21|6690.21|6680.85|6680.85|0
1593770700000|2020-07-03 10:05:00|6693.16|6693.16|6691.57|6691.57|6693.16|6693.16|6684.2|6684.2|0
1593771000000|2020-07-03 10:10:00|6693.04|6693.04|6692.78|6692.78|6694.51|6694.51|6689.03|6689.03|0
1593771300000|2020-07-03 10:15:00|6691.3|6691.3|6695.72|6695.72|6695.72|6695.72|6691.3|6691.3|0
1593771600000|2020-07-03 10:20:00|6694.45|6694.45|6681.87|6681.87|6694.88|6694.88|6681.87|6681.87|0
1593771900000|2020-07-03 10:25:00|6682.13|6682.13|6688.97|6688.97|6688.97|6688.97|6680.92|6680.92|0
1593772200000|2020-07-03 10:30:00|6688.71|6688.71|6691.65|6691.65|6691.65|6691.65|6685.76|6685.76|0
1593772500000|2020-07-03 10:35:00|6694.6|6694.6|6700.08|6700.08|6700.08|6700.08|6694.6|6694.6|0
1593772800000|2020-07-03 10:40:00|6698.61|6698.61|6698.26|6698.26|6700.41|6700.41|6696.71|6696.71|0
1593773100000|2020-07-03 10:45:00|6702.67|6702.67|6699.73|6699.73|6704.15|6704.15|6699.73|6699.73|0
1593773400000|2020-07-03 10:50:00|6699.99|6699.99|6700.52|6700.52|6701.58|6701.58|6699.73|6699.73|0
1593773700000|2020-07-03 10:55:00|6707.88|6707.88|6711.57|6711.57|6711.57|6711.57|6707.78|6707.78|0
1593774000000|2020-07-03 11:00:00|6710.51|6710.51|6710.76|6710.76|6719.19|6719.19|6707.41|6707.41|0
1593774300000|2020-07-03 11:05:00|6712.24|6712.24|6709.02|6709.02|6712.24|6712.24|6706.75|6706.75|0
1593774600000|2020-07-03 11:10:00|6706.08|6706.08|6704.61|6704.61|6706.08|6706.08|6703.13|6703.13|0
1593774900000|2020-07-03 11:15:00|6704.87|6704.87|6706.21|6706.21|6707.8|6707.8|6703.8|6703.8|0
1593775200000|2020-07-03 11:20:00|6707.48|6707.48|6710.13|6710.13|6710.13|6710.13|6705.05|6705.05|0
1593775500000|2020-07-03 11:25:00|6710.39|6710.39|6702.91|6702.91|6710.39|6710.39|6702.91|6702.91|0
1593775800000|2020-07-03 11:30:00|6705.85|6705.85|6705.85|6705.85|6705.85|6705.85|6705.85|6705.85|0
1593776100000|2020-07-03 11:35:00|6705.06|6705.06|6700.64|6700.64|6705.06|6705.06|6700.64|6700.64|0
1593776400000|2020-07-03 11:40:00|6701.18|6701.18|6700.53|6700.53|6702.65|6702.65|6695.29|6695.29|0
1593776700000|2020-07-03 11:45:00|6699.06|6699.06|6705.81|6705.81|6705.81|6705.81|6697.59|6697.59|0
1593777000000|2020-07-03 11:50:00|6705.55|6705.55|6705.55|6705.55|6708.62|6708.62|6704.08|6704.08|0
1593777300000|2020-07-03 11:55:00|6704.08|6704.08|6705.28|6705.28|6705.55|6705.55|6703.81|6703.81|0
1593777600000|2020-07-03 12:00:00|6702.34|6702.34|6689.75|6689.75|6705.28|6705.28|6687.38|6687.38|0
1593777900000|2020-07-03 12:05:00|6691.22|6691.22|6693.34|6693.34|6693.76|6693.76|6685.86|6685.86|0
1593778200000|2020-07-03 12:10:00|6692.8|6692.8|6685.86|6685.86|6692.8|6692.8|6682.5|6682.5|0
1593778500000|2020-07-03 12:15:00|6691.75|6691.75|6696.44|6696.44|6696.44|6696.44|6689.49|6689.49|0
1593778800000|2020-07-03 12:20:00|6693.5|6693.5|6698.55|6698.55|6698.55|6698.55|6688.01|6688.01|0
1593779100000|2020-07-03 12:25:00|6698.02|6698.02|6705.51|6705.51|6705.51|6705.51|6697.49|6697.49|0
1593779400000|2020-07-03 12:30:00|6703.91|6703.91|6708.18|6708.18|6708.18|6708.18|6703.91|6703.91|0
1593779700000|2020-07-03 12:35:00|6708.71|6708.71|6708.18|6708.18|6710.18|6710.18|6708.18|6708.18|0
1593780000000|2020-07-03 12:40:00|6706.7|6706.7|6700.8|6700.8|6706.7|6706.7|6698.9|6698.9|0
1593780300000|2020-07-03 12:45:00|6700.27|6700.27|6700.27|6700.27|6700.27|6700.27|6700.27|6700.27|0
1593780600000|2020-07-03 12:50:00|6700.01|6700.01|6704.76|6704.76|6704.76|6704.76|6700.01|6700.01|0
1593780900000|2020-07-03 12:55:00|6703.29|6703.29|6702.76|6702.76|6703.29|6703.29|6702.76|6702.76|0
1593781200000|2020-07-03 13:00:00|6703.82|6703.82|6698.49|6698.49|6704.23|6704.23|6698.49|6698.49|0
1593781500000|2020-07-03 13:05:00|6697.7|6697.7|6697.7|6697.7|6697.7|6697.7|6697.7|6697.7|0
1593781800000|2020-07-03 13:10:00|6700.65|6700.65|6706.12|6706.12|6706.12|6706.12|6700.11|6700.11|0
1593782100000|2020-07-03 13:15:00|6706.65|6706.65|6706.59|6706.59|6711.43|6711.43|6706.59|6706.59|0
1593782400000|2020-07-03 13:20:00|6708.07|6708.07|6710.53|6710.53|6710.53|6710.53|6708.07|6708.07|0
1593782700000|2020-07-03 13:25:00|6709.06|6709.06|6709.2|6709.2|6709.2|6709.2|6703.16|6703.16|0
1593783000000|2020-07-03 13:30:00|6707.72|6707.72|6699.57|6699.57|6707.72|6707.72|6696.88|6696.88|0
1593783300000|2020-07-03 13:35:00|6701.04|6701.04|6703.2|6703.2|6703.2|6703.2|6701.04|6701.04|0
1593783600000|2020-07-03 13:40:00|6704.67|6704.67|6701.19|6701.19|6704.67|6704.67|6698.65|6698.65|0
1593783900000|2020-07-03 13:45:00|6700.77|6700.77|6704.67|6704.67|6706.14|6706.14|6700.77|6700.77|0
1593784200000|2020-07-03 13:50:00|6705.2|6705.2|6712.01|6712.01|6712.01|6712.01|6704.52|6704.52|0
1593784500000|2020-07-03 13:55:00|6712.54|6712.54|6719.06|6719.06|6719.06|6719.06|6710.85|6710.85|0
1593784800000|2020-07-03 14:00:00|6720.53|6720.53|6716.43|6716.43|6721.6|6721.6|6716.43|6716.43|0
1593785100000|2020-07-03 14:05:00|6716.69|6716.69|6719.64|6719.64|6719.64|6719.64|6715.22|6715.22|0
1593785400000|2020-07-03 14:10:00|6718.17|6718.17|6714.55|6714.55|6719.64|6719.64|6714.23|6714.23|0
1593785700000|2020-07-03 14:15:00|6714.97|6714.97|6707.91|6707.91|6714.97|6714.97|6707.5|6707.5|0
1593786000000|2020-07-03 14:20:00|6708.17|6708.17|6700.63|6700.63|6708.17|6708.17|6700.63|6700.63|0
1593786300000|2020-07-03 14:25:00|6701.05|6701.05|6702.2|6702.2|6703.15|6703.15|6695.79|6695.79|0
1593786600000|2020-07-03 14:30:00|6701.13|6701.13|6695.77|6695.77|6701.66|6701.66|6695.77|6695.77|0
1593786900000|2020-07-03 14:35:00|6694.29|6694.29|6689.88|6689.88|6694.29|6694.29|6688.42|6688.42|0
1593787200000|2020-07-03 14:40:00|6691.35|6691.35|6689.13|6689.13|6692.83|6692.83|6689.13|6689.13|0
1593787500000|2020-07-03 14:45:00|6689.92|6689.92|6693.55|6693.55|6694.6|6694.6|6689.92|6689.92|0
1593787800000|2020-07-03 14:50:00|6693.02|6693.02|6689.81|6689.81|6694.08|6694.08|6689.28|6689.28|0
1593788100000|2020-07-03 14:55:00|6689.28|6689.28|6697.58|6697.58|6697.58|6697.58|6688.21|6688.21|0
1593788400000|2020-07-03 15:00:00|6694.63|6694.63|6698.91|6698.91|6698.91|6698.91|6693.16|6693.16|0
1593788700000|2020-07-03 15:05:00|6699.44|6699.44|6695.03|6695.03|6704.92|6704.92|6695.03|6695.03|0
1593789000000|2020-07-03 15:10:00|6697.98|6697.98|6693.03|6693.03|6697.98|6697.98|6693.03|6693.03|0
1593789300000|2020-07-03 15:15:00|6691.76|6691.76|6689.67|6689.67|6691.76|6691.76|6686.73|6686.73|0
1593789600000|2020-07-03 15:20:00|6689.94|6689.94|6690.3|6690.3|6693.14|6693.14|6687.51|6687.51|0
1593789900000|2020-07-03 15:25:00|6688.83|6688.83|6680.1|6680.1|6690.31|6690.31|6679.26|6679.26|0
1593760500000|2020-07-03 07:15:00|6740.76|6740.76|6740.77|6740.77|6740.77|6740.77|6736.34|6736.34|0
1593760800000|2020-07-03 07:20:00|6739.3|6739.3|6735.65|6735.65|6742.48|6742.48|6735.65|6735.65|0
1593761100000|2020-07-03 07:25:00|6733.52|6733.52|6723.61|6723.61|6733.52|6733.52|6723.61|6723.61|0
1593761400000|2020-07-03 07:30:00|6723.08|6723.08|6722.19|6722.19|6726.82|6726.82|6719.25|6719.25|0
1593761700000|2020-07-03 07:35:00|6723.67|6723.67|6718.72|6718.72|6725.14|6725.14|6716.98|6716.98|0
1593762000000|2020-07-03 07:40:00|6717.25|6717.25|6720.45|6720.45|6720.85|6720.85|6717.25|6717.25|0
1593762300000|2020-07-03 07:45:00|6720.18|6720.18|6723.92|6723.92|6723.92|6723.92|6716.71|6716.71|0
1593762600000|2020-07-03 07:50:00|6725.39|6725.39|6717.47|6717.47|6726.87|6726.87|6717.47|6717.47|0
1593762900000|2020-07-03 07:55:00|6716|6716|6719.75|6719.75|6721.75|6721.75|6716|6716|0
1593763200000|2020-07-03 08:00:00|6718.28|6718.28|6718.26|6718.26|6719.59|6719.59|6717.33|6717.33|0
1593763500000|2020-07-03 08:05:00|6715.32|6715.32|6720.74|6720.74|6722.68|6722.68|6713.85|6713.85|0
1593763800000|2020-07-03 08:10:00|6721.27|6721.27|6707.22|6707.22|6721.27|6721.27|6706.95|6706.95|0
1593764100000|2020-07-03 08:15:00|6705.74|6705.74|6690.12|6690.12|6705.74|6705.74|6688.54|6688.54|0
1593764400000|2020-07-03 08:20:00|6687.17|6687.17|6683.96|6683.96|6689.85|6689.85|6683.96|6683.96|0
1593764700000|2020-07-03 08:25:00|6682.49|6682.49|6677.14|6677.14|6682.49|6682.49|6675.14|6675.14|0
1593765000000|2020-07-03 08:30:00|6675.66|6675.66|6696.02|6696.02|6696.02|6696.02|6675.66|6675.66|0
1593765300000|2020-07-03 08:35:00|6691.6|6691.6|6691.34|6691.34|6691.6|6691.6|6691.34|6691.34|0
1593765600000|2020-07-03 08:40:00|6690.27|6690.27|6694.43|6694.43|6694.43|6694.43|6690.01|6690.01|0
1593765900000|2020-07-03 08:45:00|6697.37|6697.37|6695.11|6695.11|6698.84|6698.84|6695.11|6695.11|0
1593766200000|2020-07-03 08:50:00|6696.58|6696.58|6702.07|6702.07|6703.54|6703.54|6696.58|6696.58|0
1593766500000|2020-07-03 08:55:00|6700.59|6700.59|6700.59|6700.59|6700.59|6700.59|6700.59|6700.59|0
1593766800000|2020-07-03 09:00:00|6699.12|6699.12|6721.6|6721.6|6721.6|6721.6|6699.12|6699.12|0
1593767100000|2020-07-03 09:05:00|6720.13|6720.13|6717.78|6717.78|6720.13|6720.13|6715.31|6715.31|0
1593767400000|2020-07-03 09:10:00|6716.09|6716.09|6707.08|6707.08|6717.36|6717.36|6704.54|6704.54|0
1593767700000|2020-07-03 09:15:00|6710.02|6710.02|6709.18|6709.18|6711.07|6711.07|6709.18|6709.18|0
1593768000000|2020-07-03 09:20:00|6707.7|6707.7|6707.7|6707.7|6707.7|6707.7|6704.76|6704.76|0
1593768300000|2020-07-03 09:25:00|6709.18|6709.18|6704.5|6704.5|6712.12|6712.12|6704.5|6704.5|0
1593768600000|2020-07-03 09:30:00|6707.44|6707.44|6701.29|6701.29|6707.44|6707.44|6701.29|6701.29|0
1593768900000|2020-07-03 09:35:00|6699.82|6699.82|6699.43|6699.43|6701.29|6701.29|6697.96|6697.96|0
1593769200000|2020-07-03 09:40:00|6696.49|6696.49|6686.16|6686.16|6699.43|6699.43|6686.16|6686.16|0
1593769500000|2020-07-03 09:45:00|6687.64|6687.64|6687.9|6687.9|6690.84|6690.84|6687.64|6687.64|0
1593769800000|2020-07-03 09:50:00|6686.63|6686.63|6693.99|6693.99|6693.99|6693.99|6686.63|6686.63|0
1593770100000|2020-07-03 09:55:00|6692.94|6692.94|6686.38|6686.38|6692.94|6692.94|6683.17|6683.17|0
1593770400000|2020-07-03 10:00:00|6684.91|6684.91|6690.21|6690.21|6690.21|6690.21|6680.85|6680.85|0
1593770700000|2020-07-03 10:05:00|6693.16|6693.16|6691.57|6691.57|6693.16|6693.16|6684.2|6684.2|0
1593771000000|2020-07-03 10:10:00|6693.04|6693.04|6692.78|6692.78|6694.51|6694.51|6689.03|6689.03|0
1593771300000|2020-07-03 10:15:00|6691.3|6691.3|6695.72|6695.72|6695.72|6695.72|6691.3|6691.3|0
1593771600000|2020-07-03 10:20:00|6694.45|6694.45|6681.87|6681.87|6694.88|6694.88|6681.87|6681.87|0
1593771900000|2020-07-03 10:25:00|6682.13|6682.13|6688.97|6688.97|6688.97|6688.97|6680.92|6680.92|0
1593772200000|2020-07-03 10:30:00|6688.71|6688.71|6691.65|6691.65|6691.65|6691.65|6685.76|6685.76|0
1593772500000|2020-07-03 10:35:00|6694.6|6694.6|6700.08|6700.08|6700.08|6700.08|6694.6|6694.6|0
1593772800000|2020-07-03 10:40:00|6698.61|6698.61|6698.26|6698.26|6700.41|6700.41|6696.71|6696.71|0
1593773100000|2020-07-03 10:45:00|6702.67|6702.67|6699.73|6699.73|6704.15|6704.15|6699.73|6699.73|0
1593773400000|2020-07-03 10:50:00|6699.99|6699.99|6700.52|6700.52|6701.58|6701.58|6699.73|6699.73|0
1593773700000|2020-07-03 10:55:00|6707.88|6707.88|6711.57|6711.57|6711.57|6711.57|6707.78|6707.78|0
1593774000000|2020-07-03 11:00:00|6710.51|6710.51|6710.76|6710.76|6719.19|6719.19|6707.41|6707.41|0
1593774300000|2020-07-03 11:05:00|6712.24|6712.24|6709.02|6709.02|6712.24|6712.24|6706.75|6706.75|0
1593774600000|2020-07-03 11:10:00|6706.08|6706.08|6704.61|6704.61|6706.08|6706.08|6703.13|6703.13|0
1593774900000|2020-07-03 11:15:00|6704.87|6704.87|6706.21|6706.21|6707.8|6707.8|6703.8|6703.8|0
1593775200000|2020-07-03 11:20:00|6707.48|6707.48|6710.13|6710.13|6710.13|6710.13|6705.05|6705.05|0
1593775500000|2020-07-03 11:25:00|6710.39|6710.39|6702.91|6702.91|6710.39|6710.39|6702.91|6702.91|0
1593775800000|2020-07-03 11:30:00|6705.85|6705.85|6705.85|6705.85|6705.85|6705.85|6705.85|6705.85|0
1593776100000|2020-07-03 11:35:00|6705.06|6705.06|6700.64|6700.64|6705.06|6705.06|6700.64|6700.64|0
1593776400000|2020-07-03 11:40:00|6701.18|6701.18|6700.53|6700.53|6702.65|6702.65|6695.29|6695.29|0
1593776700000|2020-07-03 11:45:00|6699.06|6699.06|6705.81|6705.81|6705.81|6705.81|6697.59|6697.59|0
1593777000000|2020-07-03 11:50:00|6705.55|6705.55|6705.55|6705.55|6708.62|6708.62|6704.08|6704.08|0
1593777300000|2020-07-03 11:55:00|6704.08|6704.08|6705.28|6705.28|6705.55|6705.55|6703.81|6703.81|0
1593777600000|2020-07-03 12:00:00|6702.34|6702.34|6689.75|6689.75|6705.28|6705.28|6687.38|6687.38|0
1593777900000|2020-07-03 12:05:00|6691.22|6691.22|6693.34|6693.34|6693.76|6693.76|6685.86|6685.86|0
1593778200000|2020-07-03 12:10:00|6692.8|6692.8|6685.86|6685.86|6692.8|6692.8|6682.5|6682.5|0
1593778500000|2020-07-03 12:15:00|6691.75|6691.75|6696.44|6696.44|6696.44|6696.44|6689.49|6689.49|0
1593778800000|2020-07-03 12:20:00|6693.5|6693.5|6698.55|6698.55|6698.55|6698.55|6688.01|6688.01|0
1593779100000|2020-07-03 12:25:00|6698.02|6698.02|6705.51|6705.51|6705.51|6705.51|6697.49|6697.49|0
1593779400000|2020-07-03 12:30:00|6703.91|6703.91|6708.18|6708.18|6708.18|6708.18|6703.91|6703.91|0
1593779700000|2020-07-03 12:35:00|6708.71|6708.71|6708.18|6708.18|6710.18|6710.18|6708.18|6708.18|0
1593780000000|2020-07-03 12:40:00|6706.7|6706.7|6700.8|6700.8|6706.7|6706.7|6698.9|6698.9|0
1593780300000|2020-07-03 12:45:00|6700.27|6700.27|6700.27|6700.27|6700.27|6700.27|6700.27|6700.27|0
1593780600000|2020-07-03 12:50:00|6700.01|6700.01|6704.76|6704.76|6704.76|6704.76|6700.01|6700.01|0
1593780900000|2020-07-03 12:55:00|6703.29|6703.29|6702.76|6702.76|6703.29|6703.29|6702.76|6702.76|0
1593781200000|2020-07-03 13:00:00|6703.82|6703.82|6698.49|6698.49|6704.23|6704.23|6698.49|6698.49|0
1593781500000|2020-07-03 13:05:00|6697.7|6697.7|6697.7|6697.7|6697.7|6697.7|6697.7|6697.7|0
1593781800000|2020-07-03 13:10:00|6700.65|6700.65|6706.12|6706.12|6706.12|6706.12|6700.11|6700.11|0
1593782100000|2020-07-03 13:15:00|6706.65|6706.65|6706.59|6706.59|6711.43|6711.43|6706.59|6706.59|0
1593782400000|2020-07-03 13:20:00|6708.07|6708.07|6710.53|6710.53|6710.53|6710.53|6708.07|6708.07|0
1593782700000|2020-07-03 13:25:00|6709.06|6709.06|6709.2|6709.2|6709.2|6709.2|6703.16|6703.16|0
1593783000000|2020-07-03 13:30:00|6707.72|6707.72|6699.57|6699.57|6707.72|6707.72|6696.88|6696.88|0
1593783300000|2020-07-03 13:35:00|6701.04|6701.04|6703.2|6703.2|6703.2|6703.2|6701.04|6701.04|0
1593783600000|2020-07-03 13:40:00|6704.67|6704.67|6701.19|6701.19|6704.67|6704.67|6698.65|6698.65|0
1593783900000|2020-07-03 13:45:00|6700.77|6700.77|6704.67|6704.67|6706.14|6706.14|6700.77|6700.77|0
1593784200000|2020-07-03 13:50:00|6705.2|6705.2|6712.01|6712.01|6712.01|6712.01|6704.52|6704.52|0
1593784500000|2020-07-03 13:55:00|6712.54|6712.54|6719.06|6719.06|6719.06|6719.06|6710.85|6710.85|0
1593784800000|2020-07-03 14:00:00|6720.53|6720.53|6716.43|6716.43|6721.6|6721.6|6716.43|6716.43|0
1593785100000|2020-07-03 14:05:00|6716.69|6716.69|6719.64|6719.64|6719.64|6719.64|6715.22|6715.22|0
1593785400000|2020-07-03 14:10:00|6718.17|6718.17|6714.55|6714.55|6719.64|6719.64|6714.23|6714.23|0
1593785700000|2020-07-03 14:15:00|6714.97|6714.97|6707.91|6707.91|6714.97|6714.97|6707.5|6707.5|0
1593786000000|2020-07-03 14:20:00|6708.17|6708.17|6700.63|6700.63|6708.17|6708.17|6700.63|6700.63|0
1593786300000|2020-07-03 14:25:00|6701.05|6701.05|6702.2|6702.2|6703.15|6703.15|6695.79|6695.79|0
1593786600000|2020-07-03 14:30:00|6701.13|6701.13|6695.77|6695.77|6701.66|6701.66|6695.77|6695.77|0
1593786900000|2020-07-03 14:35:00|6694.29|6694.29|6689.88|6689.88|6694.29|6694.29|6688.42|6688.42|0
1593787200000|2020-07-03 14:40:00|6691.35|6691.35|6689.13|6689.13|6692.83|6692.83|6689.13|6689.13|0
1593787500000|2020-07-03 14:45:00|6689.92|6689.92|6693.55|6693.55|6694.6|6694.6|6689.92|6689.92|0
1593787800000|2020-07-03 14:50:00|6693.02|6693.02|6689.81|6689.81|6694.08|6694.08|6689.28|6689.28|0
1593788100000|2020-07-03 14:55:00|6689.28|6689.28|6697.58|6697.58|6697.58|6697.58|6688.21|6688.21|0
1593788400000|2020-07-03 15:00:00|6694.63|6694.63|6698.91|6698.91|6698.91|6698.91|6693.16|6693.16|0
1593788700000|2020-07-03 15:05:00|6699.44|6699.44|6695.03|6695.03|6704.92|6704.92|6695.03|6695.03|0
1593789000000|2020-07-03 15:10:00|6697.98|6697.98|6693.03|6693.03|6697.98|6697.98|6693.03|6693.03|0
1593789300000|2020-07-03 15:15:00|6691.76|6691.76|6689.67|6689.67|6691.76|6691.76|6686.73|6686.73|0
1593789600000|2020-07-03 15:20:00|6689.94|6689.94|6690.3|6690.3|6693.14|6693.14|6687.51|6687.51|0
1593789900000|2020-07-03 15:25:00|6688.83|6688.83|6680.1|6680.1|6690.31|6690.31|6679.26|6679.26|0
1594019700000|2020-07-06 07:15:00|6779.8|6779.8|6787.47|6787.47|6787.47|6787.47|6777.4|6777.4|0
1594020000000|2020-07-06 07:20:00|6788|6788|6773.32|6773.32|6793.89|6793.89|6773.32|6773.32|0
1594020300000|2020-07-06 07:25:00|6774.8|6774.8|6778.69|6778.69|6778.69|6778.69|6771.2|6771.2|0
1594020600000|2020-07-06 07:30:00|6781.63|6781.63|6783.66|6783.66|6785.53|6785.53|6781.63|6781.63|0
1594020900000|2020-07-06 07:35:00|6784.73|6784.73|6791.56|6791.56|6793.04|6793.04|6784.73|6784.73|0
1594021200000|2020-07-06 07:40:00|6792.62|6792.62|6799.15|6799.15|6803.03|6803.03|6792.62|6792.62|0
1594021500000|2020-07-06 07:45:00|6791.79|6791.79|6790.08|6790.08|6791.79|6791.79|6786.48|6786.48|0
1594021800000|2020-07-06 07:50:00|6789.82|6789.82|6795.16|6795.16|6798.23|6798.23|6788.75|6788.75|0
1594022100000|2020-07-06 07:55:00|6793.69|6793.69|6789.41|6789.41|6797.84|6797.84|6788.47|6788.47|0
1594022400000|2020-07-06 08:00:00|6790.89|6790.89|6790.37|6790.37|6791.95|6791.95|6787|6787|0
1594022700000|2020-07-06 08:05:00|6787.42|6787.42|6775.12|6775.12|6787.42|6787.42|6771.65|6771.65|0
1594023000000|2020-07-06 08:10:00|6775.91|6775.91|6787.27|6787.27|6787.27|6787.27|6774.44|6774.44|0
1594023300000|2020-07-06 08:15:00|6788.12|6788.12|6790.23|6790.23|6793.5|6793.5|6786.04|6786.04|0
1594023600000|2020-07-06 08:20:00|6789.81|6789.81|6781.34|6781.34|6789.81|6789.81|6781.34|6781.34|0
1594023900000|2020-07-06 08:25:00|6782.81|6782.81|6778.76|6778.76|6782.81|6782.81|6778.76|6778.76|0
1594024200000|2020-07-06 08:30:00|6780.23|6780.23|6775.49|6775.49|6783.18|6783.18|6772.01|6772.01|0
1594024500000|2020-07-06 08:35:00|6776.02|6776.02|6763.82|6763.82|6776.02|6776.02|6763.82|6763.82|0
1594024800000|2020-07-06 08:40:00|6768.24|6768.24|6760.76|6760.76|6768.24|6768.24|6760.76|6760.76|0
1594025100000|2020-07-06 08:45:00|6763.71|6763.71|6764.24|6764.24|6767.72|6767.72|6763.71|6763.71|0
1594025400000|2020-07-06 08:50:00|6761.3|6761.3|6757.55|6757.55|6761.3|6761.3|6756.07|6756.07|0
1594025700000|2020-07-06 08:55:00|6754.6|6754.6|6753.1|6753.1|6754.6|6754.6|6747.77|6747.77|0
1594026000000|2020-07-06 09:00:00|6751.62|6751.62|6745.56|6745.56|6753.1|6753.1|6745.56|6745.56|0
1594026300000|2020-07-06 09:05:00|6748.5|6748.5|6748.46|6748.46|6752.62|6752.62|6746.61|6746.61|0
1594026600000|2020-07-06 09:10:00|6752.88|6752.88|6744.99|6744.99|6752.88|6752.88|6744.99|6744.99|0
1594026900000|2020-07-06 09:15:00|6742.04|6742.04|6740.86|6740.86|6742.04|6742.04|6738.86|6738.86|0
1594027200000|2020-07-06 09:20:00|6742.33|6742.33|6744.75|6744.75|6744.75|6744.75|6741.8|6741.8|0
1594027500000|2020-07-06 09:25:00|6744.48|6744.48|6744.06|6744.06|6744.48|6744.48|6742.59|6742.59|0
1594027800000|2020-07-06 09:30:00|6743.8|6743.8|6750.55|6750.55|6752.02|6752.02|6743.8|6743.8|0
1594028100000|2020-07-06 09:35:00|6749.08|6749.08|6751.6|6751.6|6756.55|6756.55|6749.08|6749.08|0
1594028400000|2020-07-06 09:40:00|6748.65|6748.65|6757.05|6757.05|6757.05|6757.05|6748.65|6748.65|0
1594028700000|2020-07-06 09:45:00|6758.11|6758.11|6760.67|6760.67|6760.67|6760.67|6757.7|6757.7|0
1594029000000|2020-07-06 09:50:00|6761.2|6761.2|6761.88|6761.88|6761.88|6761.88|6755.99|6755.99|0
1594029300000|2020-07-06 09:55:00|6762.95|6762.95|6766.04|6766.04|6766.3|6766.3|6759.88|6759.88|0
1594029600000|2020-07-06 10:00:00|6767.1|6767.1|6769.26|6769.26|6772.2|6772.2|6764.84|6764.84|0
1594029900000|2020-07-06 10:05:00|6766.31|6766.31|6767.79|6767.79|6767.79|6767.79|6766.31|6766.31|0
1594030200000|2020-07-06 10:10:00|6766.31|6766.31|6766.97|6766.97|6769.91|6769.91|6761.63|6761.63|0
1594030500000|2020-07-06 10:15:00|6764.02|6764.02|6764.17|6764.17|6765.5|6765.5|6762.55|6762.55|0
1594030800000|2020-07-06 10:20:00|6764.43|6764.43|6773.33|6773.33|6773.33|6773.33|6764.43|6764.43|0
1594031100000|2020-07-06 10:25:00|6774.39|6774.39|6775.02|6775.02|6775.66|6775.66|6774.39|6774.39|0
1594031400000|2020-07-06 10:30:00|6772.07|6772.07|6775.96|6775.96|6777.43|6777.43|6772.07|6772.07|0
1594031700000|2020-07-06 10:35:00|6774.49|6774.49|6776.61|6776.61|6778.77|6778.77|6774.09|6774.09|0
1594032000000|2020-07-06 10:40:00|6777.15|6777.15|6775.15|6775.15|6777.15|6777.15|6772.2|6772.2|0
1594032300000|2020-07-06 10:45:00|6773.68|6773.68|6776.11|6776.11|6776.52|6776.52|6773.57|6773.57|0
1594032600000|2020-07-06 10:50:00|6774.64|6774.64|6779.75|6779.75|6779.75|6779.75|6774.64|6774.64|0
1594032900000|2020-07-06 10:55:00|6779.48|6779.48|6785.54|6785.54|6785.54|6785.54|6777.49|6777.49|0
1594033200000|2020-07-06 11:00:00|6783.94|6783.94|6780.48|6780.48|6786.48|6786.48|6776.58|6776.58|0
1594033500000|2020-07-06 11:05:00|6780.74|6780.74|6768.84|6768.84|6780.74|6780.74|6768.84|6768.84|0
1594033800000|2020-07-06 11:10:00|6770.95|6770.95|6765.69|6765.69|6770.95|6770.95|6765.69|6765.69|0
1594034100000|2020-07-06 11:15:00|6762.74|6762.74|6747.06|6747.06|6762.74|6762.74|6746.8|6746.8|0
1594034400000|2020-07-06 11:20:00|6745.59|6745.59|6732.94|6732.94|6745.59|6745.59|6732.41|6732.41|0
1594034700000|2020-07-06 11:25:00|6731.47|6731.47|6743.26|6743.26|6743.26|6743.26|6726|6726|0
1594035000000|2020-07-06 11:30:00|6744.74|6744.74|6737.62|6737.62|6747.68|6747.68|6732.69|6732.69|0
1594035300000|2020-07-06 11:35:00|6734.68|6734.68|6731.2|6731.2|6738.57|6738.57|6731.2|6731.2|0
1594035600000|2020-07-06 11:40:00|6730.67|6730.67|6721.16|6721.16|6730.67|6730.67|6718.21|6718.21|0
1594035900000|2020-07-06 11:45:00|6719.69|6719.69|6723.52|6723.52|6724.99|6724.99|6719.1|6719.1|0
1594036200000|2020-07-06 11:50:00|6724.99|6724.99|6725.67|6725.67|6725.67|6725.67|6723.52|6723.52|0
1594036500000|2020-07-06 11:55:00|6724.2|6724.2|6727.66|6727.66|6729.14|6729.14|6723.25|6723.25|0
1594036800000|2020-07-06 12:00:00|6726.4|6726.4|6728.55|6728.55|6728.55|6728.55|6725.97|6725.97|0
1594037100000|2020-07-06 12:05:00|6730.03|6730.03|6730.9|6730.9|6731.09|6731.09|6728.15|6728.15|0
1594037400000|2020-07-06 12:10:00|6729.43|6729.43|6727.96|6727.96|6729.43|6729.43|6726.49|6726.49|0
1594037700000|2020-07-06 12:15:00|6728.22|6728.22|6733.69|6733.69|6733.69|6733.69|6728.22|6728.22|0
1594038000000|2020-07-06 12:20:00|6735.16|6735.16|6740.64|6740.64|6740.64|6740.64|6735.16|6735.16|0
1594038300000|2020-07-06 12:25:00|6742.11|6742.11|6749.21|6749.21|6749.48|6749.48|6742.11|6742.11|0
1594038600000|2020-07-06 12:30:00|6747.74|6747.74|6741.85|6741.85|6747.74|6747.74|6741.85|6741.85|0
1594038900000|2020-07-06 12:35:00|6744.39|6744.39|6741.53|6741.53|6745.86|6745.86|6741|6741|0
1594039200000|2020-07-06 12:40:00|6742.6|6742.6|6730.39|6730.39|6743.13|6743.13|6728.59|6728.59|0
1594039500000|2020-07-06 12:45:00|6729.86|6729.86|6732.06|6732.06|6732.06|6732.06|6727.11|6727.11|0
1594039800000|2020-07-06 12:50:00|6730.59|6730.59|6728.08|6728.08|6730.75|6730.75|6727.01|6727.01|0
1594040100000|2020-07-06 12:55:00|6728.34|6728.34|6732.22|6732.22|6732.22|6732.22|6721.99|6721.99|0
1594040400000|2020-07-06 13:00:00|6732.49|6732.49|6734.8|6734.8|6734.8|6734.8|6732.49|6732.49|0
1594040700000|2020-07-06 13:05:00|6734.27|6734.27|6725.1|6725.1|6734.27|6734.27|6725.1|6725.1|0
1594041000000|2020-07-06 13:10:00|6724.57|6724.57|6725.91|6725.91|6727.81|6727.81|6723.91|6723.91|0
1594041300000|2020-07-06 13:15:00|6724.44|6724.44|6723.85|6723.85|6728.86|6728.86|6721.27|6721.27|0
1594041600000|2020-07-06 13:20:00|6725.32|6725.32|6726.06|6726.06|6727|6727|6722.05|6722.05|0
1594041900000|2020-07-06 13:25:00|6723.12|6723.12|6724.71|6724.71|6727.66|6727.66|6722.58|6722.58|0
1594042200000|2020-07-06 13:30:00|6726.19|6726.19|6738.33|6738.33|6741.73|6741.73|6726.19|6726.19|0
1594042500000|2020-07-06 13:35:00|6736.86|6736.86|6719.75|6719.75|6736.86|6736.86|6719.75|6719.75|0
1594042800000|2020-07-06 13:40:00|6722.69|6722.69|6716.4|6716.4|6726.7|6726.7|6716.4|6716.4|0
1594043100000|2020-07-06 13:45:00|6714.92|6714.92|6711.04|6711.04|6721.88|6721.88|6709.57|6709.57|0
1594043400000|2020-07-06 13:50:00|6712.11|6712.11|6713.71|6713.71|6715.4|6715.4|6708.3|6708.3|0
1594043700000|2020-07-06 13:55:00|6714.55|6714.55|6704.76|6704.76|6718.03|6718.03|6701.82|6701.82|0
1594044000000|2020-07-06 14:00:00|6706.24|6706.24|6703.2|6703.2|6713.35|6713.35|6698.35|6698.35|0
1594044300000|2020-07-06 14:05:00|6702.78|6702.78|6689.35|6689.35|6703.83|6703.83|6685.14|6685.14|0
1594044600000|2020-07-06 14:10:00|6689.89|6689.89|6699.99|6699.99|6701.58|6701.58|6686.85|6686.85|0
1594044900000|2020-07-06 14:15:00|6695.57|6695.57|6704.83|6704.83|6708.41|6708.41|6695.57|6695.57|0
1594045200000|2020-07-06 14:20:00|6703.36|6703.36|6695.1|6695.1|6703.63|6703.63|6693.63|6693.63|0
1594045500000|2020-07-06 14:25:00|6695.64|6695.64|6693.73|6693.73|6695.89|6695.89|6691.22|6691.22|0
1594045800000|2020-07-06 14:30:00|6692.89|6692.89|6697.64|6697.64|6697.64|6697.64|6691.83|6691.83|0
1594046100000|2020-07-06 14:35:00|6694.69|6694.69|6689.02|6689.02|6701.64|6701.64|6689.02|6689.02|0
1594046400000|2020-07-06 14:40:00|6690.49|6690.49|6699.56|6699.56|6699.56|6699.56|6681.92|6681.92|0
1594046700000|2020-07-06 14:45:00|6698.09|6698.09|6701.62|6701.62|6702.56|6702.56|6697.82|6697.82|0
1594047000000|2020-07-06 14:50:00|6703.1|6703.1|6707.79|6707.79|6707.79|6707.79|6701.37|6701.37|0
1594047300000|2020-07-06 14:55:00|6704.85|6704.85|6707.63|6707.63|6709.38|6709.38|6701.9|6701.9|0
1594047600000|2020-07-06 15:00:00|6704.69|6704.69|6712.01|6712.01|6716.44|6716.44|6703.64|6703.64|0
1594047900000|2020-07-06 15:05:00|6712.43|6712.43|6709.95|6709.95|6714.95|6714.95|6709.69|6709.69|0
1594048200000|2020-07-06 15:10:00|6710.8|6710.8|6713.47|6713.47|6719.8|6719.8|6705.74|6705.74|0
1594048500000|2020-07-06 15:15:00|6716.42|6716.42|6725.51|6725.51|6728.76|6728.76|6716.01|6716.01|0
1594048800000|2020-07-06 15:20:00|6726.04|6726.04|6727.51|6727.51|6729.26|6729.26|6721.62|6721.62|0
1594049100000|2020-07-06 15:25:00|6727.93|6727.93|6728.51|6728.51|6729.41|6729.41|6724.34|6724.34|0
1594106100000|2020-07-07 07:15:00|6686.86|6686.86|6655.33|6655.33|6688.34|6688.34|6653.85|6653.85|0
1594106400000|2020-07-07 07:20:00|6654.26|6654.26|6632.23|6632.23|6654.79|6654.79|6629.28|6629.28|0
1594106700000|2020-07-07 07:25:00|6629.28|6629.28|6626.34|6626.34|6632.23|6632.23|6625.02|6625.02|0
1594107000000|2020-07-07 07:30:00|6626.87|6626.87|6629.33|6629.33|6631.73|6631.73|6619.95|6619.95|0
1594107300000|2020-07-07 07:35:00|6630.8|6630.8|6639.9|6639.9|6640.44|6640.44|6630.8|6630.8|0
1594107600000|2020-07-07 07:40:00|6638.43|6638.43|6632.83|6632.83|6645.79|6645.79|6632.83|6632.83|0
1594107900000|2020-07-07 07:45:00|6633.36|6633.36|6612.47|6612.47|6633.36|6633.36|6605.07|6605.07|0
1594108200000|2020-07-07 07:50:00|6613.94|6613.94|6613.51|6613.51|6618.19|6618.19|6613.51|6613.51|0
1594108500000|2020-07-07 07:55:00|6612.44|6612.44|6636.91|6636.91|6637.45|6637.45|6612.44|6612.44|0
1594108800000|2020-07-07 08:00:00|6631.03|6631.03|6624.34|6624.34|6632.5|6632.5|6624.08|6624.08|0
1594109100000|2020-07-07 08:05:00|6619.93|6619.93|6616.8|6616.8|6624.34|6624.34|6612.91|6612.91|0
1594109400000|2020-07-07 08:10:00|6615.33|6615.33|6616.79|6616.79|6620.28|6620.28|6614.26|6614.26|0
1594109700000|2020-07-07 08:15:00|6615.32|6615.32|6603.54|6603.54|6615.32|6615.32|6602.07|6602.07|0
1594110000000|2020-07-07 08:20:00|6602.47|6602.47|6596.05|6596.05|6602.47|6602.47|6593.11|6593.11|0
1594110300000|2020-07-07 08:25:00|6597.12|6597.12|6583.7|6583.7|6597.65|6597.65|6583.7|6583.7|0
1594110600000|2020-07-07 08:30:00|6584.23|6584.23|6590.21|6590.21|6596.76|6596.76|6581.29|6581.29|0
1594110900000|2020-07-07 08:35:00|6587.27|6587.27|6595.98|6595.98|6598.93|6598.93|6587.27|6587.27|0
1594111200000|2020-07-07 08:40:00|6594.51|6594.51|6593.99|6593.99|6599.46|6599.46|6591.97|6591.97|0
1594111500000|2020-07-07 08:45:00|6592.52|6592.52|6594.35|6594.35|6599.31|6599.31|6592.52|6592.52|0
1594111800000|2020-07-07 08:50:00|6592.88|6592.88|6590.35|6590.35|6593.3|6593.3|6589.82|6589.82|0
1594112100000|2020-07-07 08:55:00|6589.82|6589.82|6584.98|6584.98|6589.82|6589.82|6584.98|6584.98|0
1594112400000|2020-07-07 09:00:00|6586.45|6586.45|6586.84|6586.84|6589.79|6589.79|6584.98|6584.98|0
1594112700000|2020-07-07 09:05:00|6585.37|6585.37|6588.28|6588.28|6589.76|6589.76|6583.96|6583.96|0
1594113000000|2020-07-07 09:10:00|6585.34|6585.34|6592.91|6592.91|6592.91|6592.91|6585.34|6585.34|0
1594113300000|2020-07-07 09:15:00|6594.38|6594.38|6599.69|6599.69|6600.27|6600.27|6594.38|6594.38|0
1594113600000|2020-07-07 09:20:00|6599.27|6599.27|6600.63|6600.63|6602.32|6602.32|6596.43|6596.43|0
1594113900000|2020-07-07 09:25:00|6599.16|6599.16|6599.52|6599.52|6602.47|6602.47|6598.62|6598.62|0
1594114200000|2020-07-07 09:30:00|6600.99|6600.99|6605.4|6605.4|6606.35|6606.35|6600.99|6600.99|0
1594114500000|2020-07-07 09:35:00|6606.19|6606.19|6604.41|6604.41|6609.36|6609.36|6602.94|6602.94|0
1594114800000|2020-07-07 09:40:00|6602.94|6602.94|6609.27|6609.27|6610.74|6610.74|6602.94|6602.94|0
1594115100000|2020-07-07 09:45:00|6608.85|6608.85|6603.36|6603.36|6608.85|6608.85|6603.36|6603.36|0
1594115400000|2020-07-07 09:50:00|6601.89|6601.89|6600.15|6600.15|6603.36|6603.36|6598.68|6598.68|0
1594115700000|2020-07-07 09:55:00|6601.63|6601.63|6591.32|6591.32|6601.63|6601.63|6589.85|6589.85|0
1594116000000|2020-07-07 10:00:00|6590.9|6590.9|6587.4|6587.4|6590.9|6590.9|6584.46|6584.46|0
1594116300000|2020-07-07 10:05:00|6587.94|6587.94|6586.99|6586.99|6589.93|6589.93|6586.99|6586.99|0
1594116600000|2020-07-07 10:10:00|6587.41|6587.41|6588.41|6588.41|6590.36|6590.36|6586.14|6586.14|0
1594116900000|2020-07-07 10:15:00|6586.93|6586.93|6583.06|6583.06|6586.93|6586.93|6579.29|6579.29|0
1594117200000|2020-07-07 10:20:00|6582.53|6582.53|6585.6|6585.6|6587.07|6587.07|6582.53|6582.53|0
1594117500000|2020-07-07 10:25:00|6586.14|6586.14|6585.6|6585.6|6587.61|6587.61|6584.13|6584.13|0
1594117800000|2020-07-07 10:30:00|6584.13|6584.13|6585.2|6585.2|6585.2|6585.2|6583.87|6583.87|0
1594118100000|2020-07-07 10:35:00|6584.78|6584.78|6598.16|6598.16|6598.16|6598.16|6584.78|6584.78|0
1594118400000|2020-07-07 10:40:00|6598.69|6598.69|6600.58|6600.58|6603.64|6603.64|6598.69|6598.69|0
1594118700000|2020-07-07 10:45:00|6602.05|6602.05|6604.99|6604.99|6604.99|6604.99|6602.05|6602.05|0
1594119000000|2020-07-07 10:50:00|6607.94|6607.94|6602.5|6602.5|6608.88|6608.88|6601.66|6601.66|0
1594119300000|2020-07-07 10:55:00|6601.03|6601.03|6597.3|6597.3|6601.03|6601.03|6594.35|6594.35|0
1594119600000|2020-07-07 11:00:00|6592.88|6592.88|6598.58|6598.58|6603.09|6603.09|6589.93|6589.93|0
1594119900000|2020-07-07 11:05:00|6598.16|6598.16|6597.69|6597.69|6599.01|6599.01|6594.15|6594.15|0
1594120200000|2020-07-07 11:10:00|6598.54|6598.54|6595.17|6595.17|6599.59|6599.59|6595.17|6595.17|0
1594120500000|2020-07-07 11:15:00|6595.7|6595.7|6597.85|6597.85|6597.85|6597.85|6595.17|6595.17|0
1594120800000|2020-07-07 11:20:00|6599.32|6599.32|6594.37|6594.37|6599.75|6599.75|6594.37|6594.37|0
1594121100000|2020-07-07 11:25:00|6593.85|6593.85|6593.17|6593.17|6596.11|6596.11|6592.38|6592.38|0
1594121400000|2020-07-07 11:30:00|6596.11|6596.11|6589.69|6589.69|6596.11|6596.11|6589.69|6589.69|0
1594121700000|2020-07-07 11:35:00|6585.27|6585.27|6586.37|6586.37|6588.37|6588.37|6585.27|6585.27|0
1594122000000|2020-07-07 11:40:00|6586.63|6586.63|6591.16|6591.16|6591.16|6591.16|6586.63|6586.63|0
1594122300000|2020-07-07 11:45:00|6590.63|6590.63|6589.94|6589.94|6593.43|6593.43|6589.94|6589.94|0
1594122600000|2020-07-07 11:50:00|6589.41|6589.41|6584.97|6584.97|6589.41|6589.41|6583.5|6583.5|0
1594122900000|2020-07-07 11:55:00|6584.55|6584.55|6577.86|6577.86|6584.55|6584.55|6577.59|6577.59|0
1594123200000|2020-07-07 12:00:00|6579.33|6579.33|6580.01|6580.01|6582.44|6582.44|6578.54|6578.54|0
1594123500000|2020-07-07 12:05:00|6579.75|6579.75|6574.3|6574.3|6579.75|6579.75|6574.3|6574.3|0
1594123800000|2020-07-07 12:10:00|6574.73|6574.73|6577.41|6577.41|6581.83|6581.83|6574.46|6574.46|0
1594124100000|2020-07-07 12:15:00|6577.67|6577.67|6572.83|6572.83|6577.67|6577.67|6572.83|6572.83|0
1594124400000|2020-07-07 12:20:00|6571.36|6571.36|6571.68|6571.68|6572.2|6572.2|6569.89|6569.89|0
1594124700000|2020-07-07 12:25:00|6568.74|6568.74|6566.1|6566.1|6568.74|6568.74|6564.89|6564.89|0
1594125000000|2020-07-07 12:30:00|6567.57|6567.57|6571.24|6571.24|6572.3|6572.3|6566.41|6566.41|0
1594125300000|2020-07-07 12:35:00|6572.71|6572.71|6572.02|6572.02|6574.97|6574.97|6569.08|6569.08|0
1594125600000|2020-07-07 12:40:00|6571.23|6571.23|6573.37|6573.37|6579.4|6579.4|6570.71|6570.71|0
1594125900000|2020-07-07 12:45:00|6573.64|6573.64|6572.11|6572.11|6574.48|6574.48|6567.69|6567.69|0
1594126200000|2020-07-07 12:50:00|6573.58|6573.58|6574.48|6574.48|6574.9|6574.9|6573.05|6573.05|0
1594126500000|2020-07-07 12:55:00|6575.95|6575.95|6583.72|6583.72|6583.72|6583.72|6575.95|6575.95|0
1594126800000|2020-07-07 13:00:00|6584.25|6584.25|6592.94|6592.94|6592.94|6592.94|6584.25|6584.25|0
1594127100000|2020-07-07 13:05:00|6593.73|6593.73|6591.2|6591.2|6593.73|6593.73|6591.2|6591.2|0
1594127400000|2020-07-07 13:10:00|6592.67|6592.67|6600.74|6600.74|6600.74|6600.74|6592.67|6592.67|0
1594127700000|2020-07-07 13:15:00|6601.59|6601.59|6601.57|6601.57|6603.06|6603.06|6600.93|6600.93|0
1594128000000|2020-07-07 13:20:00|6600.1|6600.1|6604.41|6604.41|6606.01|6606.01|6600.1|6600.1|0
1594128300000|2020-07-07 13:25:00|6603.98|6603.98|6606.62|6606.62|6606.62|6606.62|6600.19|6600.19|0
1594128600000|2020-07-07 13:30:00|6609.56|6609.56|6582.53|6582.53|6609.56|6609.56|6582.53|6582.53|0
1594128900000|2020-07-07 13:35:00|6581.05|6581.05|6587.46|6587.46|6589.35|6589.35|6571.04|6571.04|0
1594129200000|2020-07-07 13:40:00|6588.93|6588.93|6593.56|6593.56|6596.71|6596.71|6582.51|6582.51|0
1594129500000|2020-07-07 13:45:00|6594.1|6594.1|6599.05|6599.05|6601.04|6601.04|6593.56|6593.56|0
1594129800000|2020-07-07 13:50:00|6599.58|6599.58|6601.31|6601.31|6601.31|6601.31|6596.11|6596.11|0
1594130100000|2020-07-07 13:55:00|6600.89|6600.89|6599.99|6599.99|6605.73|6605.73|6598.51|6598.51|0
1594130400000|2020-07-07 14:00:00|6602.93|6602.93|6611.52|6611.52|6611.52|6611.52|6601.46|6601.46|0
1594130700000|2020-07-07 14:05:00|6612.99|6612.99|6616.09|6616.09|6620.51|6620.51|6612.99|6612.99|0
1594131000000|2020-07-07 14:10:00|6614.62|6614.62|6617.59|6617.59|6625.38|6625.38|6614.09|6614.09|0
1594131300000|2020-07-07 14:15:00|6619.07|6619.07|6622.17|6622.17|6622.96|6622.96|6618.28|6618.28|0
1594131600000|2020-07-07 14:20:00|6622.59|6622.59|6618.47|6618.47|6623.01|6623.01|6617.53|6617.53|0
1594131900000|2020-07-07 14:25:00|6621.41|6621.41|6621.52|6621.52|6623.42|6623.42|6618.31|6618.31|0
1594132200000|2020-07-07 14:30:00|6621.78|6621.78|6616.05|6616.05|6623.52|6623.52|6614.58|6614.58|0
1594132500000|2020-07-07 14:35:00|6614.58|6614.58|6611.47|6611.47|6616.3|6616.3|6611.47|6611.47|0
1594132800000|2020-07-07 14:40:00|6609.99|6609.99|6605.71|6605.71|6609.99|6609.99|6603.15|6603.15|0
1594133100000|2020-07-07 14:45:00|6607.18|6607.18|6608.65|6608.65|6613.6|6613.6|6604.76|6604.76|0
1594133400000|2020-07-07 14:50:00|6609.07|6609.07|6616.98|6616.98|6618.19|6618.19|6609.07|6609.07|0
1594133700000|2020-07-07 14:55:00|6617.4|6617.4|6620.45|6620.45|6622.35|6622.35|6617.4|6617.4|0
1594134000000|2020-07-07 15:00:00|6620.99|6620.99|6625.42|6625.42|6629.42|6629.42|6620.99|6620.99|0
1594134300000|2020-07-07 15:05:00|6625.15|6625.15|6631.37|6631.37|6631.37|6631.37|6625.15|6625.15|0
1594134600000|2020-07-07 15:10:00|6632.84|6632.84|6649.28|6649.28|6655.17|6655.17|6632.84|6632.84|0
1594134900000|2020-07-07 15:15:00|6649.7|6649.7|6654.96|6654.96|6656.96|6656.96|6646.76|6646.76|0
1594135200000|2020-07-07 15:20:00|6653.48|6653.48|6651.5|6651.5|6655.91|6655.91|6648.76|6648.76|0
1594135500000|2020-07-07 15:25:00|6650.96|6650.96|6646.7|6646.7|6651.81|6651.81|6642.02|6642.02|0
1594192500000|2020-07-08 07:15:00|6657.46|6657.46|6645.54|6645.54|6662.37|6662.37|6640.14|6640.14|0
1594192800000|2020-07-08 07:20:00|6645.8|6645.8|6648.61|6648.61|6652.22|6652.22|6640.44|6640.44|0
1594193100000|2020-07-08 07:25:00|6650.08|6650.08|6661.05|6661.05|6661.58|6661.58|6650.08|6650.08|0
1594193400000|2020-07-08 07:30:00|6666.94|6666.94|6668.52|6668.52|6669.99|6669.99|6660.79|6660.79|0
1594193700000|2020-07-08 07:35:00|6665.58|6665.58|6662.65|6662.65|6665.58|6665.58|6659.69|6659.69|0
1594194000000|2020-07-08 07:40:00|6665.6|6665.6|6658.13|6658.13|6665.6|6665.6|6658.13|6658.13|0
1594194300000|2020-07-08 07:45:00|6656.66|6656.66|6675.91|6675.91|6675.91|6675.91|6656.66|6656.66|0
1594194600000|2020-07-08 07:50:00|6677.38|6677.38|6665.34|6665.34|6679.92|6679.92|6665.34|6665.34|0
1594194900000|2020-07-08 07:55:00|6668.28|6668.28|6658.94|6658.94|6668.54|6668.54|6658.41|6658.41|0
1594195200000|2020-07-08 08:00:00|6660.41|6660.41|6648.35|6648.35|6664.83|6664.83|6641.67|6641.67|0
1594195500000|2020-07-08 08:05:00|6648.08|6648.08|6639.22|6639.22|6648.08|6648.08|6634.04|6634.04|0
1594195800000|2020-07-08 08:10:00|6636.28|6636.28|6638.26|6638.26|6638.79|6638.79|6630.16|6630.16|0
1594196100000|2020-07-08 08:15:00|6633.84|6633.84|6630.32|6630.32|6635|6635|6630.32|6630.32|0
1594196400000|2020-07-08 08:20:00|6630.85|6630.85|6635.78|6635.78|6639.27|6639.27|6630.85|6630.85|0
1594196700000|2020-07-08 08:25:00|6635.52|6635.52|6641.74|6641.74|6647.22|6647.22|6630.76|6630.76|0
1594197000000|2020-07-08 08:30:00|6644.68|6644.68|6642.83|6642.83|6646.42|6646.42|6640.47|6640.47|0
1594197300000|2020-07-08 08:35:00|6645.78|6645.78|6654.08|6654.08|6664.86|6664.86|6642.83|6642.83|0
1594197600000|2020-07-08 08:40:00|6655.55|6655.55|6662.26|6662.26|6662.99|6662.99|6655.13|6655.13|0
1594197900000|2020-07-08 08:45:00|6661.47|6661.47|6672.97|6672.97|6677.39|6677.39|6661.47|6661.47|0
1594198200000|2020-07-08 08:50:00|6675.91|6675.91|6675.23|6675.23|6678.18|6678.18|6675.23|6675.23|0
1594198500000|2020-07-08 08:55:00|6674.7|6674.7|6665.61|6665.61|6675.55|6675.55|6663.76|6663.76|0
1594198800000|2020-07-08 09:00:00|6665.35|6665.35|6661.7|6661.7|6666.82|6666.82|6660.91|6660.91|0
1594199100000|2020-07-08 09:05:00|6658.75|6658.75|6654.59|6654.59|6658.75|6658.75|6652.72|6652.72|0
1594199400000|2020-07-08 09:10:00|6653.52|6653.52|6639.56|6639.56|6653.52|6653.52|6638.93|6638.93|0
1594199700000|2020-07-08 09:15:00|6638.09|6638.09|6632.68|6632.68|6641.42|6641.42|6630.78|6630.78|0
1594200000000|2020-07-08 09:20:00|6629.73|6629.73|6639.41|6639.41|6639.41|6639.41|6629.73|6629.73|0
1594200300000|2020-07-08 09:25:00|6637.94|6637.94|6642.42|6642.42|6643.83|6643.83|6635.93|6635.93|0
1594200600000|2020-07-08 09:30:00|6643.89|6643.89|6653.62|6653.62|6655.89|6655.89|6643.89|6643.89|0
1594200900000|2020-07-08 09:35:00|6654.69|6654.69|6660.84|6660.84|6663.37|6663.37|6654.69|6654.69|0
1594201200000|2020-07-08 09:40:00|6662.31|6662.31|6653.83|6653.83|6662.57|6662.57|6653.83|6653.83|0
1594201500000|2020-07-08 09:45:00|6652.14|6652.14|6653.13|6653.13|6653.62|6653.62|6649.5|6649.5|0
1594201800000|2020-07-08 09:50:00|6653.98|6653.98|6651.45|6651.45|6656.92|6656.92|6651.03|6651.03|0
1594202100000|2020-07-08 09:55:00|6651.03|6651.03|6660.71|6660.71|6660.71|6660.71|6651.03|6651.03|0
1594202400000|2020-07-08 10:00:00|6659.23|6659.23|6660.71|6660.71|6660.71|6660.71|6657.76|6657.76|0
1594202700000|2020-07-08 10:05:00|6660.18|6660.18|6662.35|6662.35|6665.56|6665.56|6658.44|6658.44|0
1594203000000|2020-07-08 10:10:00|6660.88|6660.88|6658.29|6658.29|6660.88|6660.88|6653.71|6653.71|0
1594203300000|2020-07-08 10:15:00|6658.02|6658.02|6658.97|6658.97|6661.64|6661.64|6657.38|6657.38|0
1594203600000|2020-07-08 10:20:00|6657.49|6657.49|6659.49|6659.49|6659.49|6659.49|6656.96|6656.96|0
1594203900000|2020-07-08 10:25:00|6660.02|6660.02|6658.16|6658.16|6661.09|6661.09|6657.62|6657.62|0
1594204200000|2020-07-08 10:30:00|6658.58|6658.58|6656.79|6656.79|6659.73|6659.73|6654.79|6654.79|0
1594204500000|2020-07-08 10:35:00|6655.32|6655.32|6662.99|6662.99|6663.93|6663.93|6655.32|6655.32|0
1594204800000|2020-07-08 10:40:00|6664.46|6664.46|6661.52|6661.52|6664.46|6664.46|6660.67|6660.67|0
1594205100000|2020-07-08 10:45:00|6661.94|6661.94|6657.36|6657.36|6661.94|6661.94|6654.58|6654.58|0
1594205400000|2020-07-08 10:50:00|6661.78|6661.78|6664.04|6664.04|6664.04|6664.04|6661.78|6661.78|0
1594205700000|2020-07-08 10:55:00|6662.57|6662.57|6661.63|6661.63|6662.57|6662.57|6660.57|6660.57|0
1594206000000|2020-07-08 11:00:00|6661.09|6661.09|6664.89|6664.89|6665.42|6665.42|6656.9|6656.9|0
1594206300000|2020-07-08 11:05:00|6666.36|6666.36|6665.04|6665.04|6668.25|6668.25|6664.89|6664.89|0
1594206600000|2020-07-08 11:10:00|6664.51|6664.51|6663.54|6663.54|6666.39|6666.39|6662.91|6662.91|0
1594206900000|2020-07-08 11:15:00|6665.02|6665.02|6654.97|6654.97|6665.02|6665.02|6654.71|6654.71|0
1594207200000|2020-07-08 11:20:00|6655.24|6655.24|6651.44|6651.44|6656.71|6656.71|6650.82|6650.82|0
1594207500000|2020-07-08 11:25:00|6651.18|6651.18|6647.7|6647.7|6651.18|6651.18|6641.81|6641.81|0
1594207800000|2020-07-08 11:30:00|6648.23|6648.23|6643.44|6643.44|6650.52|6650.52|6643.44|6643.44|0
1594208100000|2020-07-08 11:35:00|6641.97|6641.97|6648|6648|6648|6648|6639.03|6639.03|0
1594208400000|2020-07-08 11:40:00|6645.06|6645.06|6643.98|6643.98|6645.06|6645.06|6640.9|6640.9|0
1594208700000|2020-07-08 11:45:00|6642.5|6642.5|6630.71|6630.71|6642.5|6642.5|6630.71|6630.71|0
1594209000000|2020-07-08 11:50:00|6630.28|6630.28|6627.72|6627.72|6630.53|6630.53|6626.66|6626.66|0
1594209300000|2020-07-08 11:55:00|6624.77|6624.77|6636.19|6636.19|6636.19|6636.19|6623.71|6623.71|0
1594209600000|2020-07-08 12:00:00|6635.66|6635.66|6631.39|6631.39|6636.87|6636.87|6631.39|6631.39|0
1594209900000|2020-07-08 12:05:00|6632.87|6632.87|6625.51|6625.51|6632.87|6632.87|6624.04|6624.04|0
1594210200000|2020-07-08 12:10:00|6622.57|6622.57|6613.92|6613.92|6622.57|6622.57|6613.92|6613.92|0
1594210500000|2020-07-08 12:15:00|6609.5|6609.5|6600.77|6600.77|6609.5|6609.5|6600.77|6600.77|0
1594210800000|2020-07-08 12:20:00|6597.82|6597.82|6595.34|6595.34|6599.3|6599.3|6593.86|6593.86|0
1594211100000|2020-07-08 12:25:00|6596.4|6596.4|6593.86|6593.86|6596.4|6596.4|6590.92|6590.92|0
1594211400000|2020-07-08 12:30:00|6595.13|6595.13|6597.26|6597.26|6600.21|6600.21|6595.13|6595.13|0
1594211700000|2020-07-08 12:35:00|6598.33|6598.33|6589.27|6589.27|6598.86|6598.86|6589.27|6589.27|0
1594212000000|2020-07-08 12:40:00|6589.01|6589.01|6592.81|6592.81|6600.17|6600.17|6586.92|6586.92|0
1594212300000|2020-07-08 12:45:00|6591.34|6591.34|6590|6590|6591.34|6591.34|6590|6590|0
1594212600000|2020-07-08 12:50:00|6589.74|6589.74|6583.85|6583.85|6589.74|6589.74|6583.85|6583.85|0
1594212900000|2020-07-08 12:55:00|6582.38|6582.38|6585.06|6585.06|6590.27|6590.27|6582.38|6582.38|0
1594213200000|2020-07-08 13:00:00|6587.19|6587.19|6584.75|6584.75|6587.73|6587.73|6584.33|6584.33|0
1594213500000|2020-07-08 13:05:00|6585.28|6585.28|6573.32|6573.32|6585.28|6585.28|6568.37|6568.37|0
1594213800000|2020-07-08 13:10:00|6571.85|6571.85|6572.47|6572.47|6573.32|6573.32|6571.85|6571.85|0
1594214100000|2020-07-08 13:15:00|6571|6571|6568.47|6568.47|6571.01|6571.01|6567|6567|0
1594214400000|2020-07-08 13:20:00|6567.94|6567.94|6565.4|6565.4|6567.94|6567.94|6564.55|6564.55|0
1594214700000|2020-07-08 13:25:00|6564.87|6564.87|6559.8|6559.8|6566.76|6566.76|6559.8|6559.8|0
1594215000000|2020-07-08 13:30:00|6558.33|6558.33|6570.13|6570.13|6570.13|6570.13|6554.85|6554.85|0
1594215300000|2020-07-08 13:35:00|6568.66|6568.66|6568.9|6568.9|6569.73|6569.73|6563.01|6563.01|0
1594215600000|2020-07-08 13:40:00|6570.5|6570.5|6566.5|6566.5|6572.1|6572.1|6565.12|6565.12|0
1594215900000|2020-07-08 13:45:00|6563.55|6563.55|6562.21|6562.21|6565.15|6565.15|6559.14|6559.14|0
1594216200000|2020-07-08 13:50:00|6561.68|6561.68|6564.75|6564.75|6567.28|6567.28|6561.68|6561.68|0
1594216500000|2020-07-08 13:55:00|6563.28|6563.28|6563.58|6563.58|6568.54|6568.54|6561.58|6561.58|0
1594216800000|2020-07-08 14:00:00|6564.12|6564.12|6561.17|6561.17|6564.12|6564.12|6558.11|6558.11|0
1594217100000|2020-07-08 14:05:00|6562.65|6562.65|6566.82|6566.82|6568.29|6568.29|6559.44|6559.44|0
1594217400000|2020-07-08 14:10:00|6566.55|6566.55|6562.7|6562.7|6567.08|6567.08|6560.66|6560.66|0
1594217700000|2020-07-08 14:15:00|6561.23|6561.23|6553.73|6553.73|6561.23|6561.23|6551.19|6551.19|0
1594218000000|2020-07-08 14:20:00|6553.47|6553.47|6551.72|6551.72|6555.33|6555.33|6550.91|6550.91|0
1594218300000|2020-07-08 14:25:00|6553.2|6553.2|6549.59|6549.59|6553.2|6553.2|6547.58|6547.58|0
1594218600000|2020-07-08 14:30:00|6548.12|6548.12|6545.06|6545.06|6550.01|6550.01|6540.64|6540.64|0
1594218900000|2020-07-08 14:35:00|6545.59|6545.59|6536.58|6536.58|6545.59|6545.59|6533.36|6533.36|0
1594219200000|2020-07-08 14:40:00|6533.63|6533.63|6539.42|6539.42|6539.94|6539.94|6533.63|6533.63|0
1594219500000|2020-07-08 14:45:00|6537.94|6537.94|6534.31|6534.31|6537.94|6537.94|6532.84|6532.84|0
1594219800000|2020-07-08 14:50:00|6535.79|6535.79|6537.58|6537.58|6537.58|6537.58|6532.84|6532.84|0
1594220100000|2020-07-08 14:55:00|6539.05|6539.05|6534.12|6534.12|6539.05|6539.05|6533.05|6533.05|0
1594220400000|2020-07-08 15:00:00|6533.59|6533.59|6522.19|6522.19|6533.59|6533.59|6520.46|6520.46|0
1594220700000|2020-07-08 15:05:00|6523.67|6523.67|6513.47|6513.47|6525.26|6525.26|6511.73|6511.73|0
1594221000000|2020-07-08 15:10:00|6514.94|6514.94|6515.95|6515.95|6518.42|6518.42|6513.47|6513.47|0
1594221300000|2020-07-08 15:15:00|6514.48|6514.48|6507.02|6507.02|6514.48|6514.48|6501.02|6501.02|0
1594221600000|2020-07-08 15:20:00|6507.44|6507.44|6500.59|6500.59|6510.38|6510.38|6499.54|6499.54|0
1594221900000|2020-07-08 15:25:00|6499.12|6499.12|6507.63|6507.63|6508.63|6508.63|6496.86|6496.86|0
1594278900000|2020-07-09 07:15:00|6516.19|6516.19|6537.71|6537.71|6540.65|6540.65|6510.04|6510.04|0
1594279200000|2020-07-09 07:20:00|6539.18|6539.18|6537.06|6537.06|6542.66|6542.66|6532.24|6532.24|0
1594279500000|2020-07-09 07:25:00|6531.17|6531.17|6549.1|6549.1|6550.57|6550.57|6531.17|6531.17|0
1594279800000|2020-07-09 07:30:00|6550.17|6550.17|6541.02|6541.02|6550.7|6550.7|6535.31|6535.31|0
1594280100000|2020-07-09 07:35:00|6540.17|6540.17|6532.67|6532.67|6540.17|6540.17|6525.96|6525.96|0
1594280400000|2020-07-09 07:40:00|6531.2|6531.2|6512.96|6512.96|6531.2|6531.2|6512.96|6512.96|0
1594280700000|2020-07-09 07:45:00|6515.91|6515.91|6517.89|6517.89|6524.59|6524.59|6515.91|6515.91|0
1594281000000|2020-07-09 07:50:00|6522.31|6522.31|6523.77|6523.77|6523.77|6523.77|6520.83|6520.83|0
1594281300000|2020-07-09 07:55:00|6523.24|6523.24|6535.02|6535.02|6535.02|6535.02|6520.29|6520.29|0
1594281600000|2020-07-09 08:00:00|6535.87|6535.87|6538.52|6538.52|6538.52|6538.52|6529.98|6529.98|0
1594281900000|2020-07-09 08:05:00|6538.78|6538.78|6549.09|6549.09|6550.68|6550.68|6538.78|6538.78|0
1594282200000|2020-07-09 08:10:00|6543.2|6543.2|6544.4|6544.4|6545.99|6545.99|6542.51|6542.51|0
1594282500000|2020-07-09 08:15:00|6542.93|6542.93|6543.7|6543.7|6547.35|6547.35|6541.46|6541.46|0
1594282800000|2020-07-09 08:20:00|6545.18|6545.18|6543.82|6543.82|6551.07|6551.07|6540.47|6540.47|0
1594283100000|2020-07-09 08:25:00|6545.29|6545.29|6548.49|6548.49|6548.49|6548.49|6542.35|6542.35|0
1594283400000|2020-07-09 08:30:00|6549.96|6549.96|6548.91|6548.91|6554.51|6554.51|6548.91|6548.91|0
1594283700000|2020-07-09 08:35:00|6550.38|6550.38|6546.92|6546.92|6553.46|6553.46|6545.02|6545.02|0
1594284000000|2020-07-09 08:40:00|6545.45|6545.45|6539.64|6539.64|6548.39|6548.39|6535.35|6535.35|0
1594284300000|2020-07-09 08:45:00|6538.17|6538.17|6544.06|6544.06|6548.08|6548.08|6538.17|6538.17|0
1594284600000|2020-07-09 08:50:00|6542.58|6542.58|6554.47|6554.47|6555.94|6555.94|6541.62|6541.62|0
1594284900000|2020-07-09 08:55:00|6555.94|6555.94|6554.33|6554.33|6555.94|6555.94|6547.11|6547.11|0
1594285200000|2020-07-09 09:00:00|6552.85|6552.85|6556.39|6556.39|6556.39|6556.39|6552.85|6552.85|0
1594285500000|2020-07-09 09:05:00|6553.44|6553.44|6557.07|6557.07|6557.86|6557.86|6553.44|6553.44|0
1594285800000|2020-07-09 09:10:00|6555.6|6555.6|6554.92|6554.92|6557.45|6557.45|6552.13|6552.13|0
1594286100000|2020-07-09 09:15:00|6553.44|6553.44|6540.81|6540.81|6553.44|6553.44|6540.81|6540.81|0
1594286400000|2020-07-09 09:20:00|6539.34|6539.34|6536.1|6536.1|6540.28|6540.28|6532.22|6532.22|0
1594286700000|2020-07-09 09:25:00|6535.26|6535.26|6529.98|6529.98|6535.26|6535.26|6527.09|6527.09|0
1594287000000|2020-07-09 09:30:00|6531.45|6531.45|6536.61|6536.61|6536.61|6536.61|6530.92|6530.92|0
1594287300000|2020-07-09 09:35:00|6535.13|6535.13|6535.87|6535.87|6538.14|6538.14|6533.66|6533.66|0
1594287600000|2020-07-09 09:40:00|6538.82|6538.82|6540.68|6540.68|6540.95|6540.95|6534.53|6534.53|0
1594287900000|2020-07-09 09:45:00|6542.15|6542.15|6543.45|6543.45|6544.03|6544.03|6538.77|6538.77|0
1594288200000|2020-07-09 09:50:00|6543.71|6543.71|6534.85|6534.85|6543.97|6543.97|6534.85|6534.85|0
1594288500000|2020-07-09 09:55:00|6536.32|6536.32|6533.78|6533.78|6537.11|6537.11|6532.31|6532.31|0
1594288800000|2020-07-09 10:00:00|6536.73|6536.73|6532.57|6532.57|6536.99|6536.99|6532.57|6532.57|0
1594289100000|2020-07-09 10:05:00|6534.05|6534.05|6531.6|6531.6|6534.05|6534.05|6528.66|6528.66|0
1594289400000|2020-07-09 10:10:00|6531.07|6531.07|6535.34|6535.34|6535.34|6535.34|6531.07|6531.07|0
1594289700000|2020-07-09 10:15:00|6533.87|6533.87|6533.76|6533.76|6536.7|6536.7|6532.4|6532.4|0
1594290000000|2020-07-09 10:20:00|6532.29|6532.29|6526.28|6526.28|6533.76|6533.76|6526.28|6526.28|0
1594290300000|2020-07-09 10:25:00|6525.74|6525.74|6526.4|6526.4|6528.81|6528.81|6525.74|6525.74|0
1594290600000|2020-07-09 10:30:00|6527.46|6527.46|6520.35|6520.35|6530.41|6530.41|6520.35|6520.35|0
1594290900000|2020-07-09 10:35:00|6520.08|6520.08|6516.72|6516.72|6520.08|6520.08|6514.46|6514.46|0
1594291200000|2020-07-09 10:40:00|6517.25|6517.25|6512.32|6512.32|6517.25|6517.25|6510.83|6510.83|0
1594291500000|2020-07-09 10:45:00|6512.85|6512.85|6517.27|6517.27|6517.27|6517.27|6508.43|6508.43|0
1594291800000|2020-07-09 10:50:00|6514.32|6514.32|6514.85|6514.85|6515.79|6515.79|6510.99|6510.99|0
1594292100000|2020-07-09 10:55:00|6513.38|6513.38|6522.12|6522.12|6522.12|6522.12|6510.43|6510.43|0
1594292400000|2020-07-09 11:00:00|6529.48|6529.48|6520.35|6520.35|6529.48|6529.48|6516.67|6516.67|0
1594292700000|2020-07-09 11:05:00|6521.82|6521.82|6518.5|6518.5|6526.92|6526.92|6518.5|6518.5|0
1594293000000|2020-07-09 11:10:00|6517.96|6517.96|6530.18|6530.18|6530.18|6530.18|6517.96|6517.96|0
1594293300000|2020-07-09 11:15:00|6528.71|6528.71|6526.19|6526.19|6532.08|6532.08|6526.19|6526.19|0
1594293600000|2020-07-09 11:20:00|6524.71|6524.71|6522.71|6522.71|6524.71|6524.71|6522.71|6522.71|0
1594293900000|2020-07-09 11:25:00|6519.76|6519.76|6531.56|6531.56|6531.56|6531.56|6519.76|6519.76|0
1594294200000|2020-07-09 11:30:00|6531.98|6531.98|6536.1|6536.1|6536.1|6536.1|6529.98|6529.98|0
1594294500000|2020-07-09 11:35:00|6537.16|6537.16|6535.16|6535.16|6538.1|6538.1|6535.16|6535.16|0
1594294800000|2020-07-09 11:40:00|6532.21|6532.21|6530.74|6530.74|6532.75|6532.75|6530.74|6530.74|0
1594295100000|2020-07-09 11:45:00|6531|6531|6527.79|6527.79|6531|6531|6527.79|6527.79|0
1594295400000|2020-07-09 11:50:00|6527.37|6527.37|6525.74|6525.74|6527.48|6527.48|6522.8|6522.8|0
1594295700000|2020-07-09 11:55:00|6528.69|6528.69|6528.69|6528.69|6530.16|6530.16|6527.21|6527.21|0
1594296000000|2020-07-09 12:00:00|6530.16|6530.16|6530.83|6530.83|6531.1|6531.1|6529.62|6529.62|0
1594296300000|2020-07-09 12:05:00|6531.26|6531.26|6535.69|6535.69|6535.69|6535.69|6531.26|6531.26|0
1594296600000|2020-07-09 12:10:00|6536.22|6536.22|6533.16|6533.16|6536.22|6536.22|6530.2|6530.2|0
1594296900000|2020-07-09 12:15:00|6534.63|6534.63|6536.1|6536.1|6536.1|6536.1|6534.63|6534.63|0
1594297200000|2020-07-09 12:20:00|6537.58|6537.58|6546.26|6546.26|6546.79|6546.79|6537.58|6537.58|0
1594297500000|2020-07-09 12:25:00|6547.73|6547.73|6544.79|6544.79|6556.56|6556.56|6538.89|6538.89|0
1594297800000|2020-07-09 12:30:00|6547.74|6547.74|6545.84|6545.84|6547.74|6547.74|6543.32|6543.32|0
1594298100000|2020-07-09 12:35:00|6545.42|6545.42|6544.79|6544.79|6547.42|6547.42|6542.78|6542.78|0
1594298400000|2020-07-09 12:40:00|6543.31|6543.31|6535.95|6535.95|6543.85|6543.85|6535.95|6535.95|0
1594298700000|2020-07-09 12:45:00|6535.42|6535.42|6539.52|6539.52|6539.52|6539.52|6533.93|6533.93|0
1594299000000|2020-07-09 12:50:00|6539.1|6539.1|6534.73|6534.73|6539.1|6539.1|6534.73|6534.73|0
1594299300000|2020-07-09 12:55:00|6535.15|6535.15|6535.78|6535.78|6537.05|6537.05|6533.77|6533.77|0
1594299600000|2020-07-09 13:00:00|6535.25|6535.25|6531.36|6531.36|6535.25|6535.25|6529.89|6529.89|0
1594299900000|2020-07-09 13:05:00|6528.42|6528.42|6528.42|6528.42|6529.89|6529.89|6525.47|6525.47|0
1594300200000|2020-07-09 13:10:00|6526.95|6526.95|6522.53|6522.53|6526.95|6526.95|6519.58|6519.58|0
1594300500000|2020-07-09 13:15:00|6523.06|6523.06|6522.49|6522.49|6523.06|6523.06|6520.63|6520.63|0
1594300800000|2020-07-09 13:20:00|6523.02|6523.02|6517.62|6517.62|6526.71|6526.71|6517.62|6517.62|0
1594301100000|2020-07-09 13:25:00|6517.35|6517.35|6518.55|6518.55|6521.09|6521.09|6517.35|6517.35|0
1594301400000|2020-07-09 13:30:00|6517.08|6517.08|6504.37|6504.37|6517.08|6517.08|6504.37|6504.37|0
1594301700000|2020-07-09 13:35:00|6504.8|6504.8|6490.44|6490.44|6504.8|6504.8|6490.44|6490.44|0
1594302000000|2020-07-09 13:40:00|6488.96|6488.96|6491.17|6491.17|6500.63|6500.63|6488.96|6488.96|0
1594302300000|2020-07-09 13:45:00|6490.38|6490.38|6492.39|6492.39|6493.86|6493.86|6487.44|6487.44|0
1594302600000|2020-07-09 13:50:00|6495.33|6495.33|6488.78|6488.78|6495.33|6495.33|6488.78|6488.78|0
1594302900000|2020-07-09 13:55:00|6490.25|6490.25|6485.4|6485.4|6491.73|6491.73|6483.93|6483.93|0
1594303200000|2020-07-09 14:00:00|6486.87|6486.87|6489.84|6489.84|6494.26|6494.26|6482.03|6482.03|0
1594303500000|2020-07-09 14:05:00|6488.37|6488.37|6491.32|6491.32|6491.32|6491.32|6485.83|6485.83|0
1594303800000|2020-07-09 14:10:00|6494.26|6494.26|6493.36|6493.36|6500.11|6500.11|6493.36|6493.36|0
1594304100000|2020-07-09 14:15:00|6491.89|6491.89|6485.06|6485.06|6492.31|6492.31|6483.59|6483.59|0
1594304400000|2020-07-09 14:20:00|6486.54|6486.54|6478.74|6478.74|6486.54|6486.54|6476.32|6476.32|0
1594304700000|2020-07-09 14:25:00|6479.27|6479.27|6476.6|6476.6|6481.96|6481.96|6475.13|6475.13|0
1594305000000|2020-07-09 14:30:00|6478.07|6478.07|6483.83|6483.83|6484.37|6484.37|6473.12|6473.12|0
1594305300000|2020-07-09 14:35:00|6483.57|6483.57|6472.78|6472.78|6483.57|6483.57|6472.78|6472.78|0
1594305600000|2020-07-09 14:40:00|6473.04|6473.04|6457.1|6457.1|6473.04|6473.04|6455.63|6455.63|0
1594305900000|2020-07-09 14:45:00|6456.58|6456.58|6455.1|6455.1|6460.72|6460.72|6453.1|6453.1|0
1594306200000|2020-07-09 14:50:00|6454.56|6454.56|6456.55|6456.55|6461.39|6461.39|6448.67|6448.67|0
1594306500000|2020-07-09 14:55:00|6458.03|6458.03|6432.7|6432.7|6458.03|6458.03|6432.7|6432.7|0
1594306800000|2020-07-09 15:00:00|6428.28|6428.28|6412.01|6412.01|6431.76|6431.76|6409.07|6409.07|0
1594307100000|2020-07-09 15:05:00|6411.59|6411.59|6417.73|6417.73|6420.85|6420.85|6404.23|6404.23|0
1594307400000|2020-07-09 15:10:00|6418.16|6418.16|6426.99|6426.99|6429.94|6429.94|6418.16|6418.16|0
1594307700000|2020-07-09 15:15:00|6425.52|6425.52|6417.32|6417.32|6431.41|6431.41|6415.84|6415.84|0
1594308000000|2020-07-09 15:20:00|6418.79|6418.79|6420.43|6420.43|6423.21|6423.21|6417.32|6417.32|0
1594308300000|2020-07-09 15:25:00|6419.89|6419.89|6424.57|6424.57|6426.28|6426.28|6412.8|6412.8|0
1594365300000|2020-07-10 07:15:00|6408.51|6408.51|6402.74|6402.74|6408.51|6408.51|6390.57|6390.57|0
1594365600000|2020-07-10 07:20:00|6403|6403|6394.55|6394.55|6405.53|6405.53|6394.55|6394.55|0
1594365900000|2020-07-10 07:25:00|6393.08|6393.08|6383.98|6383.98|6393.08|6393.08|6382.93|6382.93|0
1594366200000|2020-07-10 07:30:00|6385.45|6385.45|6381.89|6381.89|6385.45|6385.45|6371.88|6371.88|0
1594366500000|2020-07-10 07:35:00|6382.42|6382.42|6382.89|6382.89|6382.95|6382.95|6379.16|6379.16|0
1594366800000|2020-07-10 07:40:00|6381.29|6381.29|6379.72|6379.72|6390.13|6390.13|6379.3|6379.3|0
1594367100000|2020-07-10 07:45:00|6381.19|6381.19|6382.05|6382.05|6384.15|6384.15|6380.14|6380.14|0
1594367400000|2020-07-10 07:50:00|6384.99|6384.99|6387.67|6387.67|6387.67|6387.67|6377.63|6377.63|0
1594367700000|2020-07-10 07:55:00|6383.25|6383.25|6394.35|6394.35|6394.35|6394.35|6381.78|6381.78|0
1594368000000|2020-07-10 08:00:00|6395.82|6395.82|6409.17|6409.17|6410.64|6410.64|6391.4|6391.4|0
1594368300000|2020-07-10 08:05:00|6408.65|6408.65|6407.54|6407.54|6419.32|6419.32|6406.07|6406.07|0
1594368600000|2020-07-10 08:10:00|6410.49|6410.49|6421.14|6421.14|6421.14|6421.14|6407.96|6407.96|0
1594368900000|2020-07-10 08:15:00|6419.66|6419.66|6415.67|6415.67|6424.61|6424.61|6409.78|6409.78|0
1594369200000|2020-07-10 08:20:00|6417.14|6417.14|6420.27|6420.27|6427.37|6427.37|6415.25|6415.25|0
1594369500000|2020-07-10 08:25:00|6418.8|6418.8|6419.35|6419.35|6422.28|6422.28|6416.67|6416.67|0
1594369800000|2020-07-10 08:30:00|6420.82|6420.82|6415.45|6415.45|6422.29|6422.29|6415.45|6415.45|0
1594370100000|2020-07-10 08:35:00|6413.98|6413.98|6407.81|6407.81|6415.45|6415.45|6407.54|6407.54|0
1594370400000|2020-07-10 08:40:00|6406.74|6406.74|6412.76|6412.76|6412.76|6412.76|6406.74|6406.74|0
1594370700000|2020-07-10 08:45:00|6414.23|6414.23|6401.38|6401.38|6414.23|6414.23|6399.91|6399.91|0
1594371000000|2020-07-10 08:50:00|6401.92|6401.92|6386.14|6386.14|6401.92|6401.92|6382.25|6382.25|0
1594371300000|2020-07-10 08:55:00|6389.08|6389.08|6397.92|6397.92|6397.92|6397.92|6387.61|6387.61|0
1594371600000|2020-07-10 09:00:00|6399.39|6399.39|6397.11|6397.11|6401.93|6401.93|6395.1|6395.1|0
1594371900000|2020-07-10 09:05:00|6398.58|6398.58|6393.63|6393.63|6402.06|6402.06|6393.23|6393.23|0
1594372200000|2020-07-10 09:10:00|6390.69|6390.69|6393.21|6393.21|6393.21|6393.21|6388.79|6388.79|0
1594372500000|2020-07-10 09:15:00|6391.74|6391.74|6400.59|6400.59|6400.59|6400.59|6391.74|6391.74|0
1594372800000|2020-07-10 09:20:00|6399.12|6399.12|6411.27|6411.27|6412.01|6412.01|6399.12|6399.12|0
1594373100000|2020-07-10 09:25:00|6410.75|6410.75|6420.25|6420.25|6420.25|6420.25|6410.75|6410.75|0
1594373400000|2020-07-10 09:30:00|6420.78|6420.78|6423.19|6423.19|6423.73|6423.73|6420.78|6420.78|0
1594373700000|2020-07-10 09:35:00|6424.67|6424.67|6425.34|6425.34|6427.47|6427.47|6424.67|6424.67|0
1594374000000|2020-07-10 09:40:00|6426.81|6426.81|6422.39|6422.39|6426.94|6426.94|6420.92|6420.92|0
1594374300000|2020-07-10 09:45:00|6422.81|6422.81|6422.63|6422.63|6427.05|6427.05|6419.87|6419.87|0
1594374600000|2020-07-10 09:50:00|6424.1|6424.1|6427.99|6427.99|6429.05|6429.05|6424.1|6424.1|0
1594374900000|2020-07-10 09:55:00|6426.51|6426.51|6417.55|6417.55|6426.51|6426.51|6417.15|6417.15|0
1594375200000|2020-07-10 10:00:00|6419.02|6419.02|6419.25|6419.25|6424.51|6424.51|6418.18|6418.18|0
1594375500000|2020-07-10 10:05:00|6423.66|6423.66|6419.76|6419.76|6423.66|6423.66|6419.76|6419.76|0
1594375800000|2020-07-10 10:10:00|6421.23|6421.23|6420.45|6420.45|6423.39|6423.39|6420.45|6420.45|0
1594376100000|2020-07-10 10:15:00|6418.98|6418.98|6416.03|6416.03|6418.98|6418.98|6416.03|6416.03|0
1594376400000|2020-07-10 10:20:00|6417.5|6417.5|6411.76|6411.76|6417.5|6417.5|6411.76|6411.76|0
1594376700000|2020-07-10 10:25:00|6411.33|6411.33|6407.55|6407.55|6412.39|6412.39|6407.55|6407.55|0
1594377000000|2020-07-10 10:30:00|6409.02|6409.02|6419.33|6419.33|6419.33|6419.33|6409.02|6409.02|0
1594377300000|2020-07-10 10:35:00|6420.4|6420.4|6427.56|6427.56|6427.56|6427.56|6417.98|6417.98|0
1594377600000|2020-07-10 10:40:00|6424.62|6424.62|6424.93|6424.93|6426.94|6426.94|6423.57|6423.57|0
1594377900000|2020-07-10 10:45:00|6426.4|6426.4|6423.46|6423.46|6427.88|6427.88|6421.99|6421.99|0
1594378200000|2020-07-10 10:50:00|6424.93|6424.93|6422.52|6422.52|6426|6426|6421.58|6421.58|0
1594378500000|2020-07-10 10:55:00|6425.46|6425.46|6430.47|6430.47|6430.47|6430.47|6424.93|6424.93|0
1594378800000|2020-07-10 11:00:00|6432.6|6432.6|6432.37|6432.37|6434.91|6434.91|6428.47|6428.47|0
1594379100000|2020-07-10 11:05:00|6431.84|6431.84|6439.08|6439.08|6448.74|6448.74|6430.51|6430.51|0
1594379400000|2020-07-10 11:10:00|6439.5|6439.5|6442.3|6442.3|6442.84|6442.84|6439.5|6439.5|0
1594379700000|2020-07-10 11:15:00|6442.73|6442.73|6442.73|6442.73|6442.73|6442.73|6442.73|6442.73|0
1594380000000|2020-07-10 11:20:00|6444.2|6444.2|6436.88|6436.88|6444.2|6444.2|6436.88|6436.88|0
1594380300000|2020-07-10 11:25:00|6435.4|6435.4|6431.77|6431.77|6435.4|6435.4|6430.3|6430.3|0
1594380600000|2020-07-10 11:30:00|6430.98|6430.98|6426.12|6426.12|6434.32|6434.32|6426.12|6426.12|0
1594380900000|2020-07-10 11:35:00|6427.59|6427.59|6430.9|6430.9|6430.9|6430.9|6427.59|6427.59|0
1594381200000|2020-07-10 11:40:00|6432.37|6432.37|6428.1|6428.1|6435.06|6435.06|6428.1|6428.1|0
1594381500000|2020-07-10 11:45:00|6428.63|6428.63|6416.05|6416.05|6430.1|6430.1|6416.05|6416.05|0
1594381800000|2020-07-10 11:50:00|6414.57|6414.57|6411.5|6411.5|6415.11|6415.11|6409.19|6409.19|0
1594382100000|2020-07-10 11:55:00|6410.03|6410.03|6415.5|6415.5|6415.5|6415.5|6409.61|6409.61|0
1594382400000|2020-07-10 12:00:00|6416.97|6416.97|6417.65|6417.65|6419.65|6419.65|6414.71|6414.71|0
1594382700000|2020-07-10 12:05:00|6418.19|6418.19|6425.55|6425.55|6425.55|6425.55|6417.12|6417.12|0
1594383000000|2020-07-10 12:10:00|6424.48|6424.48|6423.25|6423.25|6424.48|6424.48|6420.05|6420.05|0
1594383300000|2020-07-10 12:15:00|6424.72|6424.72|6423.39|6423.39|6427.4|6427.4|6421.92|6421.92|0
1594383600000|2020-07-10 12:20:00|6421.92|6421.92|6418.98|6418.98|6423.93|6423.93|6418.44|6418.44|0
1594383900000|2020-07-10 12:25:00|6421.92|6421.92|6420.6|6420.6|6424.76|6424.76|6420.6|6420.6|0
1594384200000|2020-07-10 12:30:00|6419.81|6419.81|6431.61|6431.61|6440.98|6440.98|6419.81|6419.81|0
1594384500000|2020-07-10 12:35:00|6433.08|6433.08|6445.39|6445.39|6445.39|6445.39|6433.08|6433.08|0
1594384800000|2020-07-10 12:40:00|6446.86|6446.86|6440.45|6440.45|6450.55|6450.55|6438.97|6438.97|0
1594385100000|2020-07-10 12:45:00|6441.92|6441.92|6444.22|6444.22|6446.76|6446.76|6441.27|6441.27|0
1594385400000|2020-07-10 12:50:00|6445.69|6445.69|6445.84|6445.84|6448.37|6448.37|6443.42|6443.42|0
1594385700000|2020-07-10 12:55:00|6447.31|6447.31|6440.68|6440.68|6447.57|6447.57|6438.67|6438.67|0
1594386000000|2020-07-10 13:00:00|6443.62|6443.62|6446.73|6446.73|6448.31|6448.31|6440.53|6440.53|0
1594386300000|2020-07-10 13:05:00|6448.2|6448.2|6441.71|6441.71|6449.94|6449.94|6440.23|6440.23|0
1594386600000|2020-07-10 13:10:00|6443.18|6443.18|6443.18|6443.18|6446.12|6446.12|6441.71|6441.71|0
1594386900000|2020-07-10 13:15:00|6444.65|6444.65|6450.81|6450.81|6453.75|6453.75|6444.65|6444.65|0
1594387200000|2020-07-10 13:20:00|6452.28|6452.28|6457.65|6457.65|6458.18|6458.18|6452.28|6452.28|0
1594387500000|2020-07-10 13:25:00|6459.12|6459.12|6453.38|6453.38|6464.75|6464.75|6453.38|6453.38|0
1594387800000|2020-07-10 13:30:00|6454.85|6454.85|6435.67|6435.67|6457.79|6457.79|6435.44|6435.44|0
1594388100000|2020-07-10 13:35:00|6434.19|6434.19|6423.56|6423.56|6434.19|6434.19|6417.25|6417.25|0
1594388400000|2020-07-10 13:40:00|6423.83|6423.83|6428.78|6428.78|6428.78|6428.78|6421.42|6421.42|0
1594388700000|2020-07-10 13:45:00|6427.18|6427.18|6415.3|6415.3|6429.72|6429.72|6415.3|6415.3|0
1594389000000|2020-07-10 13:50:00|6414.87|6414.87|6402.23|6402.23|6414.87|6414.87|6402.23|6402.23|0
1594389300000|2020-07-10 13:55:00|6401.97|6401.97|6398.34|6398.34|6403.54|6403.54|6392.56|6392.56|0
1594389600000|2020-07-10 14:00:00|6398.76|6398.76|6386.61|6386.61|6400.79|6400.79|6385.14|6385.14|0
1594389900000|2020-07-10 14:05:00|6388.08|6388.08|6389.22|6389.22|6389.22|6389.22|6382.54|6382.54|0
1594390200000|2020-07-10 14:10:00|6390.69|6390.69|6398.36|6398.36|6401.02|6401.02|6390.69|6390.69|0
1594390500000|2020-07-10 14:15:00|6396.88|6396.88|6389.65|6389.65|6399.01|6399.01|6389.65|6389.65|0
1594390800000|2020-07-10 14:20:00|6394.06|6394.06|6387.91|6387.91|6396.48|6396.48|6387.38|6387.38|0
1594391100000|2020-07-10 14:25:00|6389.38|6389.38|6392.86|6392.86|6397.81|6397.81|6389.38|6389.38|0
1594391400000|2020-07-10 14:30:00|6388.44|6388.44|6383.76|6383.76|6391.39|6391.39|6383.36|6383.36|0
1594391700000|2020-07-10 14:35:00|6383.22|6383.22|6383.89|6383.89|6389.78|6389.78|6382.69|6382.69|0
1594392000000|2020-07-10 14:40:00|6385.37|6385.37|6397.1|6397.1|6397.1|6397.1|6384.94|6384.94|0
1594392300000|2020-07-10 14:45:00|6397.63|6397.63|6391.6|6391.6|6399.1|6399.1|6389.47|6389.47|0
1594392600000|2020-07-10 14:50:00|6392.13|6392.13|6388.36|6388.36|6392.67|6392.67|6384.37|6384.37|0
1594392900000|2020-07-10 14:55:00|6388.89|6388.89|6384.47|6384.47|6393.73|6393.73|6383.67|6383.67|0
1594393200000|2020-07-10 15:00:00|6385.94|6385.94|6377.04|6377.04|6386.89|6386.89|6374.2|6374.2|0
1594393500000|2020-07-10 15:05:00|6377.57|6377.57|6381.68|6381.68|6381.99|6381.99|6377.04|6377.04|0
1594393800000|2020-07-10 15:10:00|6381.14|6381.14|6380.7|6380.7|6384.5|6384.5|6376.87|6376.87|0
1594394100000|2020-07-10 15:15:00|6380.96|6380.96|6379.9|6379.9|6387.79|6387.79|6378.43|6378.43|0
1594394400000|2020-07-10 15:20:00|6381.37|6381.37|6384.41|6384.41|6384.41|6384.41|6378.94|6378.94|0
1594394700000|2020-07-10 15:25:00|6382.94|6382.94|6374.06|6374.06|6384|6384|6374.06|6374.06|0
1594624500000|2020-07-13 07:15:00|6434.32|6434.32|6442.26|6442.26|6443.73|6443.73|6430.51|6430.51|0
1594624800000|2020-07-13 07:20:00|6443.73|6443.73|6450.48|6450.48|6454.49|6454.49|6443.53|6443.53|0
1594625100000|2020-07-13 07:25:00|6448.88|6448.88|6440.45|6440.45|6448.88|6448.88|6440.45|6440.45|0
1594625400000|2020-07-13 07:30:00|6436.03|6436.03|6448.48|6448.48|6455.84|6455.84|6434.56|6434.56|0
1594625700000|2020-07-13 07:35:00|6451.43|6451.43|6448.81|6448.81|6454.7|6454.7|6448.81|6448.81|0
1594626000000|2020-07-13 07:40:00|6450.28|6450.28|6452.03|6452.03|6454.83|6454.83|6447.61|6447.61|0
1594626300000|2020-07-13 07:45:00|6450.55|6450.55|6455.94|6455.94|6464.37|6464.37|6450.55|6450.55|0
1594626600000|2020-07-13 07:50:00|6457.42|6457.42|6456.59|6456.59|6461|6461|6456.59|6456.59|0
1594626900000|2020-07-13 07:55:00|6458.06|6458.06|6463.54|6463.54|6463.54|6463.54|6458.06|6458.06|0
1594627200000|2020-07-13 08:00:00|6463.12|6463.12|6448.27|6448.27|6463.12|6463.12|6447.74|6447.74|0
1594627500000|2020-07-13 08:05:00|6446.8|6446.8|6448.27|6448.27|6448.27|6448.27|6445.32|6445.32|0
1594627800000|2020-07-13 08:10:00|6447.74|6447.74|6452.69|6452.69|6454.16|6454.16|6447.74|6447.74|0
1594628100000|2020-07-13 08:15:00|6453.23|6453.23|6454.35|6454.35|6454.89|6454.89|6450.47|6450.47|0
1594628400000|2020-07-13 08:20:00|6455.83|6455.83|6464.57|6464.57|6464.57|6464.57|6455.83|6455.83|0
1594628700000|2020-07-13 08:25:00|6464.03|6464.03|6483.93|6483.93|6485.41|6485.41|6464.03|6464.03|0
1594629000000|2020-07-13 08:30:00|6484.99|6484.99|6476.34|6476.34|6490.88|6490.88|6476.34|6476.34|0
1594629300000|2020-07-13 08:35:00|6474.86|6474.86|6478.75|6478.75|6480.75|6480.75|6471.92|6471.92|0
1594629600000|2020-07-13 08:40:00|6477.28|6477.28|6483.79|6483.79|6486.75|6486.75|6476.43|6476.43|0
1594629900000|2020-07-13 08:45:00|6480.85|6480.85|6486.11|6486.11|6487.58|6487.58|6480.85|6480.85|0
1594630200000|2020-07-13 08:50:00|6485.58|6485.58|6487.71|6487.71|6490.65|6490.65|6485.58|6485.58|0
1594630500000|2020-07-13 08:55:00|6484.76|6484.76|6480.5|6480.5|6485.45|6485.45|6479.96|6479.96|0
1594630800000|2020-07-13 09:00:00|6481.97|6481.97|6487.18|6487.18|6489.18|6489.18|6481.97|6481.97|0
1594631100000|2020-07-13 09:05:00|6486.76|6486.76|6487.6|6487.6|6487.6|6487.6|6485.17|6485.17|0
1594631400000|2020-07-13 09:10:00|6490.54|6490.54|6482.76|6482.76|6492.01|6492.01|6482.76|6482.76|0
1594631700000|2020-07-13 09:15:00|6485.7|6485.7|6485.85|6485.85|6488.24|6488.24|6485.7|6485.7|0
1594632000000|2020-07-13 09:20:00|6484.38|6484.38|6482.38|6482.38|6487.32|6487.32|6482.38|6482.38|0
1594632300000|2020-07-13 09:25:00|6482.91|6482.91|6491.34|6491.34|6491.34|6491.34|6482.91|6482.91|0
1594632600000|2020-07-13 09:30:00|6489.87|6489.87|6496.6|6496.6|6499.55|6499.55|6489.87|6489.87|0
1594632900000|2020-07-13 09:35:00|6496.34|6496.34|6499.94|6499.94|6503.7|6503.7|6496.34|6496.34|0
1594633200000|2020-07-13 09:40:00|6498.47|6498.47|6495.13|6495.13|6499.94|6499.94|6494.6|6494.6|0
1594633500000|2020-07-13 09:45:00|6492.19|6492.19|6496.6|6496.6|6496.6|6496.6|6492.19|6492.19|0
1594633800000|2020-07-13 09:50:00|6497.03|6497.03|6498.61|6498.61|6500.08|6500.08|6496.6|6496.6|0
1594634100000|2020-07-13 09:55:00|6501.55|6501.55|6496.08|6496.08|6502.09|6502.09|6496.08|6496.08|0
1594634400000|2020-07-13 10:00:00|6495.23|6495.23|6491.17|6491.17|6495.23|6495.23|6489.07|6489.07|0
1594634700000|2020-07-13 10:05:00|6492.65|6492.65|6483.8|6483.8|6492.65|6492.65|6483.8|6483.8|0
1594635000000|2020-07-13 10:10:00|6483.27|6483.27|6480.69|6480.69|6483.27|6483.27|6479.89|6479.89|0
1594635300000|2020-07-13 10:15:00|6480.43|6480.43|6484.39|6484.39|6484.39|6484.39|6479.76|6479.76|0
1594635600000|2020-07-13 10:20:00|6482.92|6482.92|6483.57|6483.57|6485.46|6485.46|6482.92|6482.92|0
1594635900000|2020-07-13 10:25:00|6485.04|6485.04|6486.51|6486.51|6486.78|6486.78|6484.78|6484.78|0
1594636200000|2020-07-13 10:30:00|6485.04|6485.04|6491.72|6491.72|6493.19|6493.19|6483.57|6483.57|0
1594636500000|2020-07-13 10:35:00|6493.19|6493.19|6495.2|6495.2|6495.2|6495.2|6493.19|6493.19|0
1594636800000|2020-07-13 10:40:00|6494.66|6494.66|6494|6494|6494.66|6494.66|6493.19|6493.19|0
1594637100000|2020-07-13 10:45:00|6492.52|6492.52|6496.41|6496.41|6496.94|6496.94|6491.05|6491.05|0
1594637400000|2020-07-13 10:50:00|6497.88|6497.88|6513.25|6513.25|6513.25|6513.25|6497.88|6497.88|0
1594637700000|2020-07-13 10:55:00|6514.72|6514.72|6505.76|6505.76|6515.25|6515.25|6505.76|6505.76|0
1594638000000|2020-07-13 11:00:00|6510.18|6510.18|6515.28|6515.28|6516.76|6516.76|6510.18|6510.18|0
1594638300000|2020-07-13 11:05:00|6519.7|6519.7|6520.59|6520.59|6522.65|6522.65|6517.38|6517.38|0
1594638600000|2020-07-13 11:10:00|6523.54|6523.54|6522.33|6522.33|6523.81|6523.81|6518.86|6518.86|0
1594638900000|2020-07-13 11:15:00|6519.39|6519.39|6523.81|6523.81|6525.28|6525.28|6519.39|6519.39|0
1594639200000|2020-07-13 11:20:00|6522.33|6522.33|6531.39|6531.39|6531.39|6531.39|6522.33|6522.33|0
1594639500000|2020-07-13 11:25:00|6531.91|6531.91|6536.59|6536.59|6538.07|6538.07|6527.49|6527.49|0
1594639800000|2020-07-13 11:30:00|6538.07|6538.07|6530.31|6530.31|6538.33|6538.33|6530.31|6530.31|0
1594640100000|2020-07-13 11:35:00|6531.78|6531.78|6528.96|6528.96|6532.85|6532.85|6528.43|6528.43|0
1594640400000|2020-07-13 11:40:00|6531.91|6531.91|6539.17|6539.17|6539.17|6539.17|6531.91|6531.91|0
1594640700000|2020-07-13 11:45:00|6539.71|6539.71|6539.12|6539.12|6541.71|6541.71|6535.92|6535.92|0
1594641000000|2020-07-13 11:50:00|6540.6|6540.6|6542.07|6542.07|6545.01|6545.01|6539.12|6539.12|0
1594641300000|2020-07-13 11:55:00|6540.6|6540.6|6539.66|6539.66|6542.6|6542.6|6539.66|6539.66|0
1594641600000|2020-07-13 12:00:00|6539.39|6539.39|6535.34|6535.34|6540.6|6540.6|6535.34|6535.34|0
1594641900000|2020-07-13 12:05:00|6535.6|6535.6|6536.14|6536.14|6536.81|6536.81|6533.61|6533.61|0
1594642200000|2020-07-13 12:10:00|6537.62|6537.62|6537.08|6537.08|6537.62|6537.62|6534.41|6534.41|0
1594642500000|2020-07-13 12:15:00|6535.61|6535.61|6538.03|6538.03|6541.24|6541.24|6535.61|6535.61|0
1594642800000|2020-07-13 12:20:00|6535.08|6535.08|6539.92|6539.92|6542.45|6542.45|6535.08|6535.08|0
1594643100000|2020-07-13 12:25:00|6539.39|6539.39|6537.91|6537.91|6540.86|6540.86|6534.44|6534.44|0
1594643400000|2020-07-13 12:30:00|6536.44|6536.44|6534.7|6534.7|6536.44|6536.44|6531.76|6531.76|0
1594643700000|2020-07-13 12:35:00|6536.18|6536.18|6529.18|6529.18|6536.18|6536.18|6527.48|6527.48|0
1594644000000|2020-07-13 12:40:00|6527.48|6527.48|6528.96|6528.96|6530.02|6530.02|6525.39|6525.39|0
1594644300000|2020-07-13 12:45:00|6530.43|6530.43|6533.26|6533.26|6535.8|6535.8|6530.43|6530.43|0
1594644600000|2020-07-13 12:50:00|6533|6533|6532.47|6532.47|6533|6533|6529.52|6529.52|0
1594644900000|2020-07-13 12:55:00|6531|6531|6533.93|6533.93|6535.41|6535.41|6530.73|6530.73|0
1594645200000|2020-07-13 13:00:00|6532.46|6532.46|6531.93|6531.93|6533.93|6533.93|6528.98|6528.98|0
1594645500000|2020-07-13 13:05:00|6527.51|6527.51|6529.41|6529.41|6529.41|6529.41|6526.04|6526.04|0
1594645800000|2020-07-13 13:10:00|6527.93|6527.93|6530.88|6530.88|6530.88|6530.88|6526.46|6526.46|0
1594646100000|2020-07-13 13:15:00|6530.62|6530.62|6535.03|6535.03|6536.51|6536.51|6529.14|6529.14|0
1594646400000|2020-07-13 13:20:00|6535.3|6535.3|6535.14|6535.14|6535.3|6535.3|6534.87|6534.87|0
1594646700000|2020-07-13 13:25:00|6536.61|6536.61|6542.08|6542.08|6549.44|6549.44|6536.61|6536.61|0
1594647000000|2020-07-13 13:30:00|6541.14|6541.14|6544.32|6544.32|6549.58|6549.58|6538.2|6538.2|0
1594647300000|2020-07-13 13:35:00|6542.85|6542.85|6541.12|6541.12|6547.69|6547.69|6533.23|6533.23|0
1594647600000|2020-07-13 13:40:00|6536.7|6536.7|6539.81|6539.81|6545.27|6545.27|6536.7|6536.7|0
1594647900000|2020-07-13 13:45:00|6536.86|6536.86|6537.92|6537.92|6539.81|6539.81|6531.23|6531.23|0
1594648200000|2020-07-13 13:50:00|6536.45|6536.45|6538.04|6538.04|6539.77|6539.77|6530.68|6530.68|0
1594648500000|2020-07-13 13:55:00|6539.51|6539.51|6540.36|6540.36|6547.09|6547.09|6538.04|6538.04|0
1594648800000|2020-07-13 14:00:00|6541.83|6541.83|6538.12|6538.12|6546.8|6546.8|6532.75|6532.75|0
1594649100000|2020-07-13 14:05:00|6542.54|6542.54|6545.22|6545.22|6545.49|6545.49|6541.74|6541.74|0
1594649400000|2020-07-13 14:10:00|6543.75|6543.75|6542.81|6542.81|6545.75|6545.75|6537.86|6537.86|0
1594649700000|2020-07-13 14:15:00|6543.65|6543.65|6545.58|6545.58|6546.11|6546.11|6543.57|6543.57|0
1594650000000|2020-07-13 14:20:00|6544.1|6544.1|6546|6546|6548.8|6548.8|6543.99|6543.99|0
1594650300000|2020-07-13 14:25:00|6544.53|6544.53|6537.83|6537.83|6546.25|6546.25|6536.36|6536.36|0
1594650600000|2020-07-13 14:30:00|6539.3|6539.3|6539.29|6539.29|6543.19|6543.19|6537.56|6537.56|0
1594650900000|2020-07-13 14:35:00|6539.72|6539.72|6536.88|6536.88|6540.24|6540.24|6536.35|6536.35|0
1594651200000|2020-07-13 14:40:00|6535.4|6535.4|6530.56|6530.56|6536.88|6536.88|6525.89|6525.89|0
1594651500000|2020-07-13 14:45:00|6527.61|6527.61|6526.13|6526.13|6527.61|6527.61|6512.98|6512.98|0
1594651800000|2020-07-13 14:50:00|6524.65|6524.65|6520.78|6520.78|6524.92|6524.92|6515.29|6515.29|0
1594652100000|2020-07-13 14:55:00|6517.83|6517.83|6521.22|6521.22|6522.96|6522.96|6511.94|6511.94|0
1594652400000|2020-07-13 15:00:00|6521.48|6521.48|6524.43|6524.43|6525.38|6525.38|6518.27|6518.27|0
1594652700000|2020-07-13 15:05:00|6525.9|6525.9|6517.91|6517.91|6526.43|6526.43|6514.01|6514.01|0
1594653000000|2020-07-13 15:10:00|6520.86|6520.86|6521.88|6521.88|6526.29|6526.29|6520.32|6520.32|0
1594653300000|2020-07-13 15:15:00|6520.4|6520.4|6521.73|6521.73|6526.88|6526.88|6517.78|6517.78|0
1594653600000|2020-07-13 15:20:00|6522.26|6522.26|6519.62|6519.62|6522.8|6522.8|6514.95|6514.95|0
1594653900000|2020-07-13 15:25:00|6520.15|6520.15|6542.52|6542.52|6542.52|6542.52|6520.15|6520.15|0
1594710900000|2020-07-14 07:15:00|6450.66|6450.66|6433.97|6433.97|6452.13|6452.13|6425.14|6425.14|0
1594711200000|2020-07-14 07:20:00|6435.44|6435.44|6439.47|6439.47|6439.47|6439.47|6427.29|6427.29|0
1594711500000|2020-07-14 07:25:00|6442.42|6442.42|6445.83|6445.83|6454.67|6454.67|6436.31|6436.31|0
1594711800000|2020-07-14 07:30:00|6442.89|6442.89|6437.96|6437.96|6442.89|6442.89|6430.6|6430.6|0
1594712100000|2020-07-14 07:35:00|6435.02|6435.02|6427.68|6427.68|6439.97|6439.97|6427.68|6427.68|0
1594712400000|2020-07-14 07:40:00|6424.74|6424.74|6436.11|6436.11|6436.11|6436.11|6418.85|6418.85|0
1594712700000|2020-07-14 07:45:00|6434.64|6434.64|6449.72|6449.72|6449.72|6449.72|6433.16|6433.16|0
1594713000000|2020-07-14 07:50:00|6451.19|6451.19|6444.37|6444.37|6452.92|6452.92|6441.83|6441.83|0
1594713300000|2020-07-14 07:55:00|6447.31|6447.31|6439.83|6439.83|6449.44|6449.44|6439.83|6439.83|0
1594713600000|2020-07-14 08:00:00|6439.29|6439.29|6450.78|6450.78|6452.25|6452.25|6439.29|6439.29|0
1594713900000|2020-07-14 08:05:00|6451.85|6451.85|6456.15|6456.15|6457.22|6457.22|6451.85|6451.85|0
1594714200000|2020-07-14 08:10:00|6454.68|6454.68|6458.91|6458.91|6462.8|6462.8|6453.84|6453.84|0
1594714500000|2020-07-14 08:15:00|6457.44|6457.44|6448.74|6448.74|6457.97|6457.97|6447.27|6447.27|0
1594714800000|2020-07-14 08:20:00|6447.27|6447.27|6456.77|6456.77|6457.31|6457.31|6446.2|6446.2|0
1594715100000|2020-07-14 08:25:00|6453.83|6453.83|6452.42|6452.42|6455.16|6455.16|6446.95|6446.95|0
1594715400000|2020-07-14 08:30:00|6453.89|6453.89|6457.89|6457.89|6459.77|6459.77|6449.35|6449.35|0
1594715700000|2020-07-14 08:35:00|6459.36|6459.36|6449.66|6449.66|6459.36|6459.36|6449.66|6449.66|0
1594716000000|2020-07-14 08:40:00|6451.14|6451.14|6448.6|6448.6|6452.61|6452.61|6445.65|6445.65|0
1594716300000|2020-07-14 08:45:00|6448.06|6448.06|6449.12|6449.12|6449.12|6449.12|6444.97|6444.97|0
1594716600000|2020-07-14 08:50:00|6450.72|6450.72|6438.25|6438.25|6450.72|6450.72|6438.25|6438.25|0
1594716900000|2020-07-14 08:55:00|6439.73|6439.73|6438.72|6438.72|6441.4|6441.4|6437.25|6437.25|0
1594717200000|2020-07-14 09:00:00|6437.25|6437.25|6452.68|6452.68|6454.69|6454.69|6435.78|6435.78|0
1594717500000|2020-07-14 09:05:00|6452.15|6452.15|6453.51|6453.51|6455.72|6455.72|6450.77|6450.77|0
1594717800000|2020-07-14 09:10:00|6452.04|6452.04|6456.33|6456.33|6456.33|6456.33|6448.57|6448.57|0
1594718100000|2020-07-14 09:15:00|6457.8|6457.8|6464.02|6464.02|6464.02|6464.02|6454.85|6454.85|0
1594718400000|2020-07-14 09:20:00|6461.07|6461.07|6461.08|6461.08|6461.08|6461.08|6460.55|6460.55|0
1594718700000|2020-07-14 09:25:00|6461.61|6461.61|6462.81|6462.81|6463.08|6463.08|6459.34|6459.34|0
1594719000000|2020-07-14 09:30:00|6464.5|6464.5|6461.04|6461.04|6465.57|6465.57|6461.04|6461.04|0
1594719300000|2020-07-14 09:35:00|6460.62|6460.62|6456.92|6456.92|6461.89|6461.89|6455.58|6455.58|0
1594719600000|2020-07-14 09:40:00|6459.87|6459.87|6460.4|6460.4|6463.34|6463.34|6459.87|6459.87|0
1594719900000|2020-07-14 09:45:00|6459.87|6459.87|6459.76|6459.76|6460.72|6460.72|6458.71|6458.71|0
1594720200000|2020-07-14 09:50:00|6460.18|6460.18|6451.8|6451.8|6461.14|6461.14|6451.8|6451.8|0
1594720500000|2020-07-14 09:55:00|6452.33|6452.33|6456.35|6456.35|6456.35|6456.35|6448.87|6448.87|0
1594720800000|2020-07-14 10:00:00|6456.88|6456.88|6456.09|6456.09|6458.36|6458.36|6454.49|6454.49|0
1594721100000|2020-07-14 10:05:00|6455.55|6455.55|6454.72|6454.72|6459.14|6459.14|6454.72|6454.72|0
1594721400000|2020-07-14 10:10:00|6456.2|6456.2|6454.22|6454.22|6462.09|6462.09|6454.22|6454.22|0
1594721700000|2020-07-14 10:15:00|6452.75|6452.75|6461.97|6461.97|6461.97|6461.97|6452.75|6452.75|0
1594722000000|2020-07-14 10:20:00|6460.7|6460.7|6462.91|6462.91|6464.51|6464.51|6460.7|6460.7|0
1594722300000|2020-07-14 10:25:00|6463.17|6463.17|6467.32|6467.32|6468.39|6468.39|6462.91|6462.91|0
1594722600000|2020-07-14 10:30:00|6466.48|6466.48|6467.85|6467.85|6467.85|6467.85|6460.22|6460.22|0
1594722900000|2020-07-14 10:35:00|6469.32|6469.32|6476.98|6476.98|6476.98|6476.98|6469.32|6469.32|0
1594723200000|2020-07-14 10:40:00|6477.51|6477.51|6478.31|6478.31|6483.25|6483.25|6477.51|6477.51|0
1594723500000|2020-07-14 10:45:00|6479.15|6479.15|6468.83|6468.83|6479.68|6479.68|6468.83|6468.83|0
1594723800000|2020-07-14 10:50:00|6470.31|6470.31|6474.04|6474.04|6474.04|6474.04|6468.83|6468.83|0
1594724100000|2020-07-14 10:55:00|6472.57|6472.57|6473.62|6473.62|6473.89|6473.89|6469.87|6469.87|0
1594724400000|2020-07-14 11:00:00|6469.2|6469.2|6475.43|6475.43|6475.69|6475.69|6467.07|6467.07|0
1594724700000|2020-07-14 11:05:00|6473.95|6473.95|6476.77|6476.77|6476.77|6476.77|6470.63|6470.63|0
1594725000000|2020-07-14 11:10:00|6475.3|6475.3|6475.83|6475.83|6477.45|6477.45|6472.77|6472.77|0
1594725300000|2020-07-14 11:15:00|6476.09|6476.09|6475.08|6475.08|6476.35|6476.35|6473.14|6473.14|0
1594725600000|2020-07-14 11:20:00|6473.61|6473.61|6464.34|6464.34|6475.21|6475.21|6461.13|6461.13|0
1594725900000|2020-07-14 11:25:00|6465.81|6465.81|6470.23|6470.23|6470.23|6470.23|6465.28|6465.28|0
1594726200000|2020-07-14 11:30:00|6470.49|6470.49|6466.74|6466.74|6471.28|6471.28|6466.74|6466.74|0
1594726500000|2020-07-14 11:35:00|6468.21|6468.21|6468.32|6468.32|6469.95|6469.95|6466.18|6466.18|0
1594726800000|2020-07-14 11:40:00|6468.85|6468.85|6471.91|6471.91|6473.38|6473.38|6468.85|6468.85|0
1594727100000|2020-07-14 11:45:00|6472.17|6472.17|6467.94|6467.94|6472.17|6472.17|6465|6465|0
1594727400000|2020-07-14 11:50:00|6465|6465|6475.83|6475.83|6475.83|6475.83|6464.73|6464.73|0
1594727700000|2020-07-14 11:55:00|6474.36|6474.36|6477.44|6477.44|6477.7|6477.7|6473.83|6473.83|0
1594728000000|2020-07-14 12:00:00|6477.97|6477.97|6473.84|6473.84|6481.93|6481.93|6473.84|6473.84|0
1594728300000|2020-07-14 12:05:00|6474.27|6474.27|6474.03|6474.03|6477.24|6477.24|6472.56|6472.56|0
1594728600000|2020-07-14 12:10:00|6473.77|6473.77|6472.44|6472.44|6474.03|6474.03|6472.44|6472.44|0
1594728900000|2020-07-14 12:15:00|6470.97|6470.97|6471.77|6471.77|6472.71|6472.71|6470.97|6470.97|0
1594729200000|2020-07-14 12:20:00|6473.24|6473.24|6469.76|6469.76|6473.24|6473.24|6469.23|6469.23|0
1594729500000|2020-07-14 12:25:00|6470.83|6470.83|6472.83|6472.83|6472.83|6472.83|6468.29|6468.29|0
1594729800000|2020-07-14 12:30:00|6473.25|6473.25|6479.81|6479.81|6479.81|6479.81|6464.04|6464.04|0
1594730100000|2020-07-14 12:35:00|6478.34|6478.34|6470.03|6470.03|6484.24|6484.24|6468.56|6468.56|0
1594730400000|2020-07-14 12:40:00|6468.56|6468.56|6470.72|6470.72|6471.78|6471.78|6468.56|6468.56|0
1594730700000|2020-07-14 12:45:00|6472.19|6472.19|6476.09|6476.09|6478.08|6478.08|6472.19|6472.19|0
1594731000000|2020-07-14 12:50:00|6477.56|6477.56|6478.24|6478.24|6478.5|6478.5|6475.56|6475.56|0
1594731300000|2020-07-14 12:55:00|6476.77|6476.77|6466.87|6466.87|6476.77|6476.77|6464.6|6464.6|0
1594731600000|2020-07-14 13:00:00|6468.35|6468.35|6473.29|6473.29|6473.29|6473.29|6468.08|6468.08|0
1594731900000|2020-07-14 13:05:00|6471.82|6471.82|6477.17|6477.17|6478.65|6478.65|6467.27|6467.27|0
1594732200000|2020-07-14 13:10:00|6475.91|6475.91|6468.81|6468.81|6475.91|6475.91|6468.81|6468.81|0
1594732500000|2020-07-14 13:15:00|6468.39|6468.39|6463.4|6463.4|6469.29|6469.29|6463.4|6463.4|0
1594732800000|2020-07-14 13:20:00|6464.25|6464.25|6472.94|6472.94|6474.41|6474.41|6464.25|6464.25|0
1594733100000|2020-07-14 13:25:00|6472.68|6472.68|6472.95|6472.95|6473.88|6473.88|6470|6470|0
1594733400000|2020-07-14 13:30:00|6477.36|6477.36|6486.77|6486.77|6488.13|6488.13|6467.84|6467.84|0
1594733700000|2020-07-14 13:35:00|6488.24|6488.24|6492.95|6492.95|6492.95|6492.95|6483.17|6483.17|0
1594734000000|2020-07-14 13:40:00|6491.48|6491.48|6496.47|6496.47|6503.55|6503.55|6491.48|6491.48|0
1594734300000|2020-07-14 13:45:00|6495|6495|6486.94|6486.94|6495.68|6495.68|6486.94|6486.94|0
1594734600000|2020-07-14 13:50:00|6488.41|6488.41|6475.63|6475.63|6488.41|6488.41|6463.99|6463.99|0
1594734900000|2020-07-14 13:55:00|6471.21|6471.21|6496.93|6496.93|6496.93|6496.93|6470.68|6470.68|0
1594735200000|2020-07-14 14:00:00|6497.2|6497.2|6492.14|6492.14|6499.09|6499.09|6486.78|6486.78|0
1594735500000|2020-07-14 14:05:00|6490.66|6490.66|6488.71|6488.71|6494.14|6494.14|6487.5|6487.5|0
1594735800000|2020-07-14 14:10:00|6491.66|6491.66|6486.54|6486.54|6494.6|6494.6|6485.6|6485.6|0
1594736100000|2020-07-14 14:15:00|6485.06|6485.06|6484.94|6484.94|6492.42|6492.42|6483.34|6483.34|0
1594736400000|2020-07-14 14:20:00|6486.41|6486.41|6506.67|6506.67|6506.67|6506.67|6486.41|6486.41|0
1594736700000|2020-07-14 14:25:00|6505.2|6505.2|6503.59|6503.59|6505.2|6505.2|6495.77|6495.77|0
1594737000000|2020-07-14 14:30:00|6509.48|6509.48|6521.95|6521.95|6524.22|6524.22|6507.16|6507.16|0
1594737300000|2020-07-14 14:35:00|6519|6519|6501.45|6501.45|6519|6519|6501.45|6501.45|0
1594737600000|2020-07-14 14:40:00|6505.87|6505.87|6516.3|6516.3|6521.42|6521.42|6504.39|6504.39|0
1594737900000|2020-07-14 14:45:00|6514.83|6514.83|6514.42|6514.42|6517.9|6517.9|6510.41|6510.41|0
1594738200000|2020-07-14 14:50:00|6515.27|6515.27|6522.58|6522.58|6526.9|6526.9|6513.37|6513.37|0
1594738500000|2020-07-14 14:55:00|6522.05|6522.05|6516.26|6516.26|6522.05|6522.05|6511.89|6511.89|0
1594738800000|2020-07-14 15:00:00|6514.79|6514.79|6516.08|6516.08|6521.03|6521.03|6508.19|6508.19|0
1594739100000|2020-07-14 15:05:00|6513.14|6513.14|6523.65|6523.65|6525.19|6525.19|6507.92|6507.92|0
1594739400000|2020-07-14 15:10:00|6522.18|6522.18|6515.6|6515.6|6523.81|6523.81|6514.12|6514.12|0
1594739700000|2020-07-14 15:15:00|6516.87|6516.87|6526.51|6526.51|6526.51|6526.51|6515.39|6515.39|0
1594740000000|2020-07-14 15:20:00|6525.04|6525.04|6525.69|6525.69|6525.69|6525.69|6520.74|6520.74|0
1594740300000|2020-07-14 15:25:00|6527.16|6527.16|6523.32|6523.32|6530.37|6530.37|6520.88|6520.88|0
1594797300000|2020-07-15 07:15:00|6601.33|6601.33|6592.63|6592.63|6601.33|6601.33|6585.26|6585.26|0
1594797600000|2020-07-15 07:20:00|6593.15|6593.15|6608.16|6608.16|6609.35|6609.35|6593.15|6593.15|0
1594797900000|2020-07-15 07:25:00|6605.21|6605.21|6612.05|6612.05|6612.05|6612.05|6601.06|6601.06|0
1594798200000|2020-07-15 07:30:00|6613.52|6613.52|6617.39|6617.39|6617.39|6617.39|6608.52|6608.52|0
1594798500000|2020-07-15 07:35:00|6618.86|6618.86|6611.23|6611.23|6621.54|6621.54|6611.23|6611.23|0
1594798800000|2020-07-15 07:40:00|6612.71|6612.71|6627.74|6627.74|6631.24|6631.24|6612.71|6612.71|0
1594799100000|2020-07-15 07:45:00|6624.79|6624.79|6626.55|6626.55|6630.55|6630.55|6622.53|6622.53|0
1594799400000|2020-07-15 07:50:00|6628.02|6628.02|6634.85|6634.85|6638.18|6638.18|6628.02|6628.02|0
1594799700000|2020-07-15 07:55:00|6637.79|6637.79|6632.04|6632.04|6643.68|6643.68|6627.62|6627.62|0
1594800000000|2020-07-15 08:00:00|6633.51|6633.51|6635.94|6635.94|6641.42|6641.42|6633.25|6633.25|0
1594800300000|2020-07-15 08:05:00|6638.88|6638.88|6640.08|6640.08|6645.04|6645.04|6638.61|6638.61|0
1594800600000|2020-07-15 08:10:00|6640.61|6640.61|6641.94|6641.94|6650.38|6650.38|6634.47|6634.47|0
1594800900000|2020-07-15 08:15:00|6640.46|6640.46|6625.84|6625.84|6640.46|6640.46|6625.84|6625.84|0
1594801200000|2020-07-15 08:20:00|6624.37|6624.37|6623.68|6623.68|6627.16|6627.16|6623.68|6623.68|0
1594801500000|2020-07-15 08:25:00|6622.21|6622.21|6631.27|6631.27|6631.27|6631.27|6622.21|6622.21|0
1594801800000|2020-07-15 08:30:00|6635.69|6635.69|6648.96|6648.96|6651.9|6651.9|6635.69|6635.69|0
1594802100000|2020-07-15 08:35:00|6647.89|6647.89|6642.52|6642.52|6647.89|6647.89|6640.51|6640.51|0
1594802400000|2020-07-15 08:40:00|6643.99|6643.99|6648.01|6648.01|6651.22|6651.22|6643.73|6643.73|0
1594802700000|2020-07-15 08:45:00|6649.48|6649.48|6649.08|6649.08|6650.95|6650.95|6647.6|6647.6|0
1594803000000|2020-07-15 08:50:00|6647.6|6647.6|6651.65|6651.65|6652.44|6652.44|6647.24|6647.24|0
1594803300000|2020-07-15 08:55:00|6651.12|6651.12|6657.02|6657.02|6659.02|6659.02|6651.12|6651.12|0
1594803600000|2020-07-15 09:00:00|6658.49|6658.49|6665.04|6665.04|6665.04|6665.04|6656.07|6656.07|0
1594803900000|2020-07-15 09:05:00|6666.1|6666.1|6671.06|6671.06|6672.54|6672.54|6666.1|6666.1|0
1594804200000|2020-07-15 09:10:00|6672.54|6672.54|6680.03|6680.03|6680.56|6680.56|6672.54|6672.54|0
1594804500000|2020-07-15 09:15:00|6680.45|6680.45|6681.63|6681.63|6683.39|6683.39|6678.83|6678.83|0
1594804800000|2020-07-15 09:20:00|6683.1|6683.1|6685.64|6685.64|6685.64|6685.64|6681.63|6681.63|0
1594805100000|2020-07-15 09:25:00|6684.17|6684.17|6675.83|6675.83|6684.17|6684.17|6675.83|6675.83|0
1594805400000|2020-07-15 09:30:00|6677.3|6677.3|6677.3|6677.3|6678.78|6678.78|6675.83|6675.83|0
1594805700000|2020-07-15 09:35:00|6678.78|6678.78|6680.52|6680.52|6680.52|6680.52|6675.3|6675.3|0
1594806000000|2020-07-15 09:40:00|6679.05|6679.05|6674.21|6674.21|6679.05|6679.05|6674.21|6674.21|0
1594806300000|2020-07-15 09:45:00|6672.73|6672.73|6679.72|6679.72|6681.57|6681.57|6672.73|6672.73|0
1594806600000|2020-07-15 09:50:00|6676.78|6676.78|6678.25|6678.25|6678.25|6678.25|6676.25|6676.25|0
1594806900000|2020-07-15 09:55:00|6678.78|6678.78|6674.44|6674.44|6681.99|6681.99|6673.37|6673.37|0
1594807200000|2020-07-15 10:00:00|6675.91|6675.91|6683.83|6683.83|6686.25|6686.25|6675.91|6675.91|0
1594807500000|2020-07-15 10:05:00|6680.89|6680.89|6678.55|6678.55|6680.89|6680.89|6677.08|6677.08|0
1594807800000|2020-07-15 10:10:00|6680.03|6680.03|6691.4|6691.4|6691.4|6691.4|6678.55|6678.55|0
1594808100000|2020-07-15 10:15:00|6691.93|6691.93|6689.58|6689.58|6694.53|6694.53|6689.04|6689.04|0
1594808400000|2020-07-15 10:20:00|6689.15|6689.15|6693.46|6693.46|6693.99|6693.99|6689.15|6689.15|0
1594808700000|2020-07-15 10:25:00|6696.4|6696.4|6692.24|6692.24|6697.88|6697.88|6688.51|6688.51|0
1594809000000|2020-07-15 10:30:00|6695.19|6695.19|6695.72|6695.72|6698.67|6698.67|6695.19|6695.19|0
1594809300000|2020-07-15 10:35:00|6697.19|6697.19|6699.34|6699.34|6704.18|6704.18|6696.39|6696.39|0
1594809600000|2020-07-15 10:40:00|6702.28|6702.28|6700.28|6700.28|6702.28|6702.28|6697.33|6697.33|0
1594809900000|2020-07-15 10:45:00|6698.8|6698.8|6702.16|6702.16|6705.75|6705.75|6698.8|6698.8|0
1594810200000|2020-07-15 10:50:00|6702.43|6702.43|6722.43|6722.43|6722.43|6722.43|6702.43|6702.43|0
1594810500000|2020-07-15 10:55:00|6725.38|6725.38|6706.47|6706.47|6728.58|6728.58|6703.52|6703.52|0
1594810800000|2020-07-15 11:00:00|6705.42|6705.42|6709.37|6709.37|6711.11|6711.11|6697.81|6697.81|0
1594811100000|2020-07-15 11:05:00|6710.84|6710.84|6723.84|6723.84|6723.84|6723.84|6710.84|6710.84|0
1594811400000|2020-07-15 11:10:00|6725.31|6725.31|6730.36|6730.36|6730.36|6730.36|6718.31|6718.31|0
1594811700000|2020-07-15 11:15:00|6728.88|6728.88|6721.74|6721.74|6730.36|6730.36|6721.52|6721.52|0
1594812000000|2020-07-15 11:20:00|6723.21|6723.21|6723.1|6723.1|6726.58|6726.58|6723.1|6723.1|0
1594812300000|2020-07-15 11:25:00|6724.57|6724.57|6719.35|6719.35|6726.57|6726.57|6719.35|6719.35|0
1594812600000|2020-07-15 11:30:00|6720.83|6720.83|6718.09|6718.09|6720.83|6720.83|6714.72|6714.72|0
1594812900000|2020-07-15 11:35:00|6716.61|6716.61|6722.49|6722.49|6727.97|6727.97|6714.3|6714.3|0
1594813200000|2020-07-15 11:40:00|6723.96|6723.96|6731.01|6731.01|6731.54|6731.54|6723.54|6723.54|0
1594813500000|2020-07-15 11:45:00|6732.08|6732.08|6730.76|6730.76|6733.45|6733.45|6730.09|6730.09|0
1594813800000|2020-07-15 11:50:00|6729.29|6729.29|6732.08|6732.08|6734.24|6734.24|6729.29|6729.29|0
1594814100000|2020-07-15 11:55:00|6731.82|6731.82|6729.81|6729.81|6731.82|6731.82|6729.81|6729.81|0
1594814400000|2020-07-15 12:00:00|6731.29|6731.29|6740.51|6740.51|6740.51|6740.51|6731.29|6731.29|0
1594814700000|2020-07-15 12:05:00|6739.04|6739.04|6740.4|6740.4|6743.34|6743.34|6738.08|6738.08|0
1594815000000|2020-07-15 12:10:00|6741.87|6741.87|6738.94|6738.94|6743.34|6743.34|6738.1|6738.1|0
1594815300000|2020-07-15 12:15:00|6740.42|6740.42|6738.94|6738.94|6740.95|6740.95|6738.94|6738.94|0
1594815600000|2020-07-15 12:20:00|6739.37|6739.37|6733.68|6733.68|6739.37|6739.37|6733.68|6733.68|0
1594815900000|2020-07-15 12:25:00|6730.74|6730.74|6732.21|6732.21|6736.63|6736.63|6730.21|6730.21|0
1594816200000|2020-07-15 12:30:00|6733.69|6733.69|6740.25|6740.25|6740.25|6740.25|6733.69|6733.69|0
1594816500000|2020-07-15 12:35:00|6740.78|6740.78|6737.69|6737.69|6741.31|6741.31|6736.22|6736.22|0
1594816800000|2020-07-15 12:40:00|6737.16|6737.16|6739.99|6739.99|6740.94|6740.94|6736.52|6736.52|0
1594817100000|2020-07-15 12:45:00|6740.26|6740.26|6748.93|6748.93|6750.4|6750.4|6739.57|6739.57|0
1594817400000|2020-07-15 12:50:00|6750.4|6750.4|6748.92|6748.92|6754.83|6754.83|6747.87|6747.87|0
1594817700000|2020-07-15 12:55:00|6748.5|6748.5|6751.29|6751.29|6756.91|6756.91|6748.08|6748.08|0
1594818000000|2020-07-15 13:00:00|6754.23|6754.23|6756.35|6756.35|6764.77|6764.77|6751.29|6751.29|0
1594818300000|2020-07-15 13:05:00|6755.92|6755.92|6750.3|6750.3|6757.67|6757.67|6750.3|6750.3|0
1594818600000|2020-07-15 13:10:00|6751.78|6751.78|6750.51|6750.51|6751.78|6751.78|6746.09|6746.09|0
1594818900000|2020-07-15 13:15:00|6749.04|6749.04|6750.63|6750.63|6753.99|6753.99|6746.09|6746.09|0
1594819200000|2020-07-15 13:20:00|6751.17|6751.17|6779.68|6779.68|6779.68|6779.68|6751.17|6751.17|0
1594819500000|2020-07-15 13:25:00|6781.15|6781.15|6774.19|6774.19|6782.62|6782.62|6772.72|6772.72|0
1594819800000|2020-07-15 13:30:00|6777.14|6777.14|6768.41|6768.41|6777.14|6777.14|6761.88|6761.88|0
1594820100000|2020-07-15 13:35:00|6766.94|6766.94|6778.22|6778.22|6778.22|6778.22|6761.19|6761.19|0
1594820400000|2020-07-15 13:40:00|6779.06|6779.06|6795.1|6795.1|6795.1|6795.1|6779.06|6779.06|0
1594820700000|2020-07-15 13:45:00|6796.57|6796.57|6800.38|6800.38|6800.38|6800.38|6789.54|6789.54|0
1594821000000|2020-07-15 13:50:00|6800.91|6800.91|6812.1|6812.1|6818.41|6818.41|6800.91|6800.91|0
1594821300000|2020-07-15 13:55:00|6810.62|6810.62|6813.68|6813.68|6813.68|6813.68|6807.68|6807.68|0
1594821600000|2020-07-15 14:00:00|6815.16|6815.16|6805.49|6805.49|6815.16|6815.16|6804.95|6804.95|0
1594821900000|2020-07-15 14:05:00|6808.43|6808.43|6827.11|6827.11|6833.67|6833.67|6808.43|6808.43|0
1594822200000|2020-07-15 14:10:00|6830.05|6830.05|6836.76|6836.76|6836.76|6836.76|6823.49|6823.49|0
1594822500000|2020-07-15 14:15:00|6835.29|6835.29|6851.62|6851.62|6853.09|6853.09|6834.34|6834.34|0
1594822800000|2020-07-15 14:20:00|6853.09|6853.09|6856.16|6856.16|6861.25|6861.25|6851.62|6851.62|0
1594823100000|2020-07-15 14:25:00|6859.1|6859.1|6850.53|6850.53|6860.58|6860.58|6847.18|6847.18|0
1594823400000|2020-07-15 14:30:00|6852|6852|6844.74|6844.74|6858.17|6858.17|6844.74|6844.74|0
1594823700000|2020-07-15 14:35:00|6850.63|6850.63|6859.59|6859.59|6860.12|6860.12|6849.16|6849.16|0
1594824000000|2020-07-15 14:40:00|6860.01|6860.01|6873.42|6873.42|6874.89|6874.89|6860.01|6860.01|0
1594824300000|2020-07-15 14:45:00|6872.88|6872.88|6890.2|6890.2|6890.3|6890.3|6872.88|6872.88|0
1594824600000|2020-07-15 14:50:00|6887.25|6887.25|6886.83|6886.83|6894.61|6894.61|6883.88|6883.88|0
1594824900000|2020-07-15 14:55:00|6888.3|6888.3|6886.72|6886.72|6897.56|6897.56|6886.72|6886.72|0
1594825200000|2020-07-15 15:00:00|6888.19|6888.19|6899.55|6899.55|6899.55|6899.55|6886.72|6886.72|0
1594825500000|2020-07-15 15:05:00|6898.08|6898.08|6893.93|6893.93|6903.03|6903.03|6887.51|6887.51|0
1594825800000|2020-07-15 15:10:00|6892.46|6892.46|6910.03|6910.03|6911.5|6911.5|6892.46|6892.46|0
1594826100000|2020-07-15 15:15:00|6908.56|6908.56|6916.81|6916.81|6916.81|6916.81|6902.67|6902.67|0
1594826400000|2020-07-15 15:20:00|6915.34|6915.34|6907.54|6907.54|6920.7|6920.7|6902.19|6902.19|0
1594826700000|2020-07-15 15:25:00|6909.02|6909.02|6925.06|6925.06|6925.06|6925.06|6907.54|6907.54|0
1594883700000|2020-07-16 07:15:00|6761.41|6761.41|6750.57|6750.57|6764.75|6764.75|6750.57|6750.57|0
1594884000000|2020-07-16 07:20:00|6747.63|6747.63|6735.86|6735.86|6751.12|6751.12|6735.86|6735.86|0
1594884300000|2020-07-16 07:25:00|6734.39|6734.39|6723.35|6723.35|6739.14|6739.14|6723.35|6723.35|0
1594884600000|2020-07-16 07:30:00|6721.88|6721.88|6706.11|6706.11|6721.88|6721.88|6700.33|6700.33|0
1594884900000|2020-07-16 07:35:00|6708.22|6708.22|6711.17|6711.17|6714.11|6714.11|6708.22|6708.22|0
1594885200000|2020-07-16 07:40:00|6709.69|6709.69|6716.34|6716.34|6717.01|6717.01|6706.7|6706.7|0
1594885500000|2020-07-16 07:45:00|6711.92|6711.92|6677.7|6677.7|6711.92|6711.92|6677.7|6677.7|0
1594885800000|2020-07-16 07:50:00|6676.23|6676.23|6681.36|6681.36|6682.12|6682.12|6670.21|6670.21|0
1594886100000|2020-07-16 07:55:00|6679.89|6679.89|6660.88|6660.88|6681.36|6681.36|6660.35|6660.35|0
1594886400000|2020-07-16 08:00:00|6659.41|6659.41|6669.45|6669.45|6672.39|6672.39|6650.74|6650.74|0
1594886700000|2020-07-16 08:05:00|6670.92|6670.92|6675.86|6675.86|6679.87|6679.87|6664.76|6664.76|0
1594887000000|2020-07-16 08:10:00|6674.39|6674.39|6664.35|6664.35|6674.39|6674.39|6664.35|6664.35|0
1594887300000|2020-07-16 08:15:00|6663.51|6663.51|6653.39|6653.39|6663.51|6663.51|6650.03|6650.03|0
1594887600000|2020-07-16 08:20:00|6654.87|6654.87|6663.57|6663.57|6663.57|6663.57|6651.79|6651.79|0
1594887900000|2020-07-16 08:25:00|6666.52|6666.52|6673.47|6673.47|6676.41|6676.41|6666.52|6666.52|0
1594888200000|2020-07-16 08:30:00|6672.94|6672.94|6682.63|6682.63|6686.11|6686.11|6672.94|6672.94|0
1594888500000|2020-07-16 08:35:00|6683.16|6683.16|6698.42|6698.42|6698.42|6698.42|6679.01|6679.01|0
1594888800000|2020-07-16 08:40:00|6696.95|6696.95|6710.3|6710.3|6710.3|6710.3|6695.48|6695.48|0
1594889100000|2020-07-16 08:45:00|6708.83|6708.83|6694.9|6694.9|6708.83|6708.83|6694.9|6694.9|0
1594889400000|2020-07-16 08:50:00|6694.37|6694.37|6692.35|6692.35|6694.37|6694.37|6686.34|6686.34|0
1594889700000|2020-07-16 08:55:00|6689.82|6689.82|6695.77|6695.77|6698.92|6698.92|6689.28|6689.28|0
1594890000000|2020-07-16 09:00:00|6694.71|6694.71|6687.17|6687.17|6695.77|6695.77|6681.8|6681.8|0
1594890300000|2020-07-16 09:05:00|6687.7|6687.7|6682.96|6682.96|6687.7|6687.7|6678.55|6678.55|0
1594890600000|2020-07-16 09:10:00|6681.49|6681.49|6680.59|6680.59|6684.01|6684.01|6679.33|6679.33|0
1594890900000|2020-07-16 09:15:00|6682.07|6682.07|6695.06|6695.06|6695.06|6695.06|6680.59|6680.59|0
1594891200000|2020-07-16 09:20:00|6695.58|6695.58|6703.57|6703.57|6703.57|6703.57|6695.58|6695.58|0
1594891500000|2020-07-16 09:25:00|6705.04|6705.04|6708.31|6708.31|6708.31|6708.31|6705.04|6705.04|0
1594891800000|2020-07-16 09:30:00|6709.38|6709.38|6718.25|6718.25|6719.73|6719.73|6708.31|6708.31|0
1594892100000|2020-07-16 09:35:00|6716.65|6716.65|6708.5|6708.5|6717.72|6717.72|6708.5|6708.5|0
1594892400000|2020-07-16 09:40:00|6711.45|6711.45|6708.24|6708.24|6712.66|6712.66|6707.71|6707.71|0
1594892700000|2020-07-16 09:45:00|6709.71|6709.71|6712.14|6712.14|6712.14|6712.14|6706.02|6706.02|0
1594893000000|2020-07-16 09:50:00|6713.4|6713.4|6711.67|6711.67|6713.94|6713.94|6708.72|6708.72|0
1594893300000|2020-07-16 09:55:00|6712.73|6712.73|6714.89|6714.89|6714.89|6714.89|6711.67|6711.67|0
1594893600000|2020-07-16 10:00:00|6716.37|6716.37|6723.33|6723.33|6723.33|6723.33|6716.37|6716.37|0
1594893900000|2020-07-16 10:05:00|6721.85|6721.85|6725.33|6725.33|6725.33|6725.33|6720.26|6720.26|0
1594894200000|2020-07-16 10:10:00|6728.27|6728.27|6737.38|6737.38|6737.64|6737.64|6728.27|6728.27|0
1594894500000|2020-07-16 10:15:00|6737.11|6737.11|6743.33|6743.33|6745.33|6745.33|6734.27|6734.27|0
1594894800000|2020-07-16 10:20:00|6740.39|6740.39|6744.28|6744.28|6744.28|6744.28|6738.5|6738.5|0
1594895100000|2020-07-16 10:25:00|6747.23|6747.23|6741.08|6741.08|6747.23|6747.23|6741.08|6741.08|0
1594895400000|2020-07-16 10:30:00|6739.61|6739.61|6744.02|6744.02|6744.02|6744.02|6736.66|6736.66|0
1594895700000|2020-07-16 10:35:00|6743.48|6743.48|6742.96|6742.96|6744.43|6744.43|6733.54|6733.54|0
1594896000000|2020-07-16 10:40:00|6744.43|6744.43|6749.79|6749.79|6750.85|6750.85|6744.43|6744.43|0
1594896300000|2020-07-16 10:45:00|6748.31|6748.31|6751.59|6751.59|6754.8|6754.8|6747.37|6747.37|0
1594896600000|2020-07-16 10:50:00|6751.33|6751.33|6729.44|6729.44|6751.85|6751.85|6729.44|6729.44|0
1594896900000|2020-07-16 10:55:00|6728.91|6728.91|6710.01|6710.01|6728.91|6728.91|6709.74|6709.74|0
1594897200000|2020-07-16 11:00:00|6706.81|6706.81|6724.13|6724.13|6724.13|6724.13|6702.6|6702.6|0
1594897500000|2020-07-16 11:05:00|6727.07|6727.07|6730.53|6730.53|6736.65|6736.65|6722.66|6722.66|0
1594897800000|2020-07-16 11:10:00|6730.27|6730.27|6739.91|6739.91|6739.91|6739.91|6727.06|6727.06|0
1594898100000|2020-07-16 11:15:00|6739.65|6739.65|6755.3|6755.3|6757.56|6757.56|6738.71|6738.71|0
1594898400000|2020-07-16 11:20:00|6753.83|6753.83|6756.3|6756.3|6756.3|6756.3|6749.15|6749.15|0
1594898700000|2020-07-16 11:25:00|6754.83|6754.83|6760.9|6760.9|6760.9|6760.9|6754.3|6754.3|0
1594899000000|2020-07-16 11:30:00|6761.32|6761.32|6768.49|6768.49|6768.49|6768.49|6757.69|6757.69|0
1594899300000|2020-07-16 11:35:00|6768.22|6768.22|6762.19|6762.19|6769.55|6769.55|6762.19|6762.19|0
1594899600000|2020-07-16 11:40:00|6763.66|6763.66|6768.27|6768.27|6768.73|6768.73|6763.66|6763.66|0
1594899900000|2020-07-16 11:45:00|6768.53|6768.53|6773.62|6773.62|6773.62|6773.62|6766.79|6766.79|0
1594900200000|2020-07-16 11:50:00|6773.35|6773.35|6769.21|6769.21|6775.94|6775.94|6769.21|6769.21|0
1594900500000|2020-07-16 11:55:00|6768.94|6768.94|6768.03|6768.03|6769.76|6769.76|6762.4|6762.4|0
1594900800000|2020-07-16 12:00:00|6768.56|6768.56|6766.13|6766.13|6769.09|6769.09|6765.08|6765.08|0
1594901100000|2020-07-16 12:05:00|6766.39|6766.39|6767.34|6767.34|6770.13|6770.13|6764.24|6764.24|0
1594901400000|2020-07-16 12:10:00|6765.74|6765.74|6769.49|6769.49|6769.49|6769.49|6763.6|6763.6|0
1594901700000|2020-07-16 12:15:00|6770.96|6770.96|6775.17|6775.17|6778.38|6778.38|6770.96|6770.96|0
1594902000000|2020-07-16 12:20:00|6773.57|6773.57|6771.37|6771.37|6774.11|6774.11|6771.37|6771.37|0
1594902300000|2020-07-16 12:25:00|6771.63|6771.63|6774.54|6774.54|6774.57|6774.57|6771.21|6771.21|0
1594902600000|2020-07-16 12:30:00|6774.8|6774.8|6772.95|6772.95|6777.49|6777.49|6772.95|6772.95|0
1594902900000|2020-07-16 12:35:00|6773.47|6773.47|6767.98|6767.98|6773.47|6773.47|6762.5|6762.5|0
1594903200000|2020-07-16 12:40:00|6767.72|6767.72|6765|6765|6768.24|6768.24|6763.97|6763.97|0
1594903500000|2020-07-16 12:45:00|6765.27|6765.27|6763.19|6763.19|6769.27|6769.27|6759.72|6759.72|0
1594903800000|2020-07-16 12:50:00|6763.73|6763.73|6772.29|6772.29|6772.56|6772.56|6762.66|6762.66|0
1594904100000|2020-07-16 12:55:00|6772.03|6772.03|6774.57|6774.57|6775.24|6775.24|6770.82|6770.82|0
1594904400000|2020-07-16 13:00:00|6774.83|6774.83|6780.47|6780.47|6785.42|6785.42|6769.89|6769.89|0
1594904700000|2020-07-16 13:05:00|6777.53|6777.53|6773.91|6773.91|6779.26|6779.26|6770.97|6770.97|0
1594905000000|2020-07-16 13:10:00|6774.45|6774.45|6762.93|6762.93|6774.71|6774.71|6762.67|6762.67|0
1594905300000|2020-07-16 13:15:00|6761.46|6761.46|6758.79|6758.79|6764.14|6764.14|6758.25|6758.25|0
1594905600000|2020-07-16 13:20:00|6758.37|6758.37|6756.49|6756.49|6759.44|6759.44|6756.23|6756.23|0
1594905900000|2020-07-16 13:25:00|6756.23|6756.23|6755.43|6755.43|6756.48|6756.48|6749|6749|0
1594906200000|2020-07-16 13:30:00|6756.91|6756.91|6750.01|6750.01|6769.22|6769.22|6742.39|6742.39|0
1594906500000|2020-07-16 13:35:00|6745.6|6745.6|6724.27|6724.27|6745.6|6745.6|6721.32|6721.32|0
1594906800000|2020-07-16 13:40:00|6725.53|6725.53|6721.24|6721.24|6727.42|6727.42|6703.6|6703.6|0
1594907100000|2020-07-16 13:45:00|6719.77|6719.77|6720.91|6720.91|6721.24|6721.24|6707.86|6707.86|0
1594907400000|2020-07-16 13:50:00|6722.38|6722.38|6731.06|6731.06|6735.48|6735.48|6720.91|6720.91|0
1594907700000|2020-07-16 13:55:00|6730.64|6730.64|6739.35|6739.35|6742.29|6742.29|6718.34|6718.34|0
1594908000000|2020-07-16 14:00:00|6733.46|6733.46|6729.53|6729.53|6742.29|6742.29|6729.53|6729.53|0
1594908300000|2020-07-16 14:05:00|6728.05|6728.05|6705.04|6705.04|6728.05|6728.05|6701.84|6701.84|0
1594908600000|2020-07-16 14:10:00|6706.51|6706.51|6702.18|6702.18|6706.92|6706.92|6697.56|6697.56|0
1594908900000|2020-07-16 14:15:00|6701.92|6701.92|6717.54|6717.54|6720.49|6720.49|6698.86|6698.86|0
1594909200000|2020-07-16 14:20:00|6716.07|6716.07|6723.96|6723.96|6727.43|6727.43|6714.6|6714.6|0
1594909500000|2020-07-16 14:25:00|6724.22|6724.22|6739.77|6739.77|6739.77|6739.77|6720.75|6720.75|0
1594909800000|2020-07-16 14:30:00|6738.3|6738.3|6748.26|6748.26|6748.26|6748.26|6736.82|6736.82|0
1594910100000|2020-07-16 14:35:00|6747.73|6747.73|6749.99|6749.99|6756.69|6756.69|6746|6746|0
1594910400000|2020-07-16 14:40:00|6749.73|6749.73|6750.11|6750.11|6759.19|6759.19|6748.1|6748.1|0
1594910700000|2020-07-16 14:45:00|6748.63|6748.63|6740.6|6740.6|6755.06|6755.06|6739.12|6739.12|0
1594911000000|2020-07-16 14:50:00|6746.49|6746.49|6739.18|6739.18|6746.49|6746.49|6737.71|6737.71|0
1594911300000|2020-07-16 14:55:00|6738.65|6738.65|6728.33|6728.33|6738.65|6738.65|6728.33|6728.33|0
1594911600000|2020-07-16 15:00:00|6726.86|6726.86|6725.25|6725.25|6729.8|6729.8|6722.37|6722.37|0
1594911900000|2020-07-16 15:05:00|6726.73|6726.73|6729|6729|6729|6729|6713.83|6713.83|0
1594912200000|2020-07-16 15:10:00|6730.47|6730.47|6738.37|6738.37|6738.37|6738.37|6729.53|6729.53|0
1594912500000|2020-07-16 15:15:00|6737.95|6737.95|6740.49|6740.49|6740.49|6740.49|6731.79|6731.79|0
1594912800000|2020-07-16 15:20:00|6739.95|6739.95|6733.95|6733.95|6740.67|6740.67|6733.31|6733.31|0
1594913100000|2020-07-16 15:25:00|6732.47|6732.47|6722.56|6722.56|6739.79|6739.79|6722.56|6722.56|0
1594970100000|2020-07-17 07:15:00|6741.92|6741.92|6753.54|6753.54|6760.9|6760.9|6738.97|6738.97|0
1594970400000|2020-07-17 07:20:00|6754.6|6754.6|6761.32|6761.32|6767|6767|6754.08|6754.08|0
1594970700000|2020-07-17 07:25:00|6762.79|6762.79|6763.8|6763.8|6771.27|6771.27|6762.26|6762.26|0
1594971000000|2020-07-17 07:30:00|6760.85|6760.85|6746.62|6746.62|6760.85|6760.85|6745.29|6745.29|0
1594971300000|2020-07-17 07:35:00|6746.88|6746.88|6754.23|6754.23|6754.23|6754.23|6745.68|6745.68|0
1594971600000|2020-07-17 07:40:00|6755.7|6755.7|6754.37|6754.37|6756.23|6756.23|6752.62|6752.62|0
1594971900000|2020-07-17 07:45:00|6753.84|6753.84|6748.3|6748.3|6761.47|6761.47|6748.3|6748.3|0
1594972200000|2020-07-17 07:50:00|6747.23|6747.23|6741.34|6741.34|6747.23|6747.23|6736.92|6736.92|0
1594972500000|2020-07-17 07:55:00|6738.39|6738.39|6733.03|6733.03|6739.99|6739.99|6733.03|6733.03|0
1594972800000|2020-07-17 08:00:00|6730.09|6730.09|6728.78|6728.78|6731.56|6731.56|6721.88|6721.88|0
1594973100000|2020-07-17 08:05:00|6728.52|6728.52|6747.98|6747.98|6747.98|6747.98|6728.52|6728.52|0
1594973400000|2020-07-17 08:10:00|6745.04|6745.04|6745.16|6745.16|6749.32|6749.32|6743.57|6743.57|0
1594973700000|2020-07-17 08:15:00|6744.74|6744.74|6733.68|6733.68|6747.26|6747.26|6733.68|6733.68|0
1594974000000|2020-07-17 08:20:00|6735.16|6735.16|6739.31|6739.31|6740.78|6740.78|6734.36|6734.36|0
1594974300000|2020-07-17 08:25:00|6736.37|6736.37|6735.72|6735.72|6736.79|6736.79|6735.52|6735.52|0
1594974600000|2020-07-17 08:30:00|6732.78|6732.78|6736.52|6736.52|6736.52|6736.52|6732.78|6732.78|0
1594974900000|2020-07-17 08:35:00|6740.94|6740.94|6738.84|6738.84|6740.94|6740.94|6736.52|6736.52|0
1594975200000|2020-07-17 08:40:00|6738.3|6738.3|6733.83|6733.83|6741.73|6741.73|6733.83|6733.83|0
1594975500000|2020-07-17 08:45:00|6732.36|6732.36|6737.78|6737.78|6737.78|6737.78|6732.1|6732.1|0
1594975800000|2020-07-17 08:50:00|6736.31|6736.31|6736.04|6736.04|6738.58|6738.58|6735.78|6735.78|0
1594976100000|2020-07-17 08:55:00|6734.57|6734.57|6728.89|6728.89|6734.57|6734.57|6724.88|6724.88|0
1594976400000|2020-07-17 09:00:00|6727.82|6727.82|6723.5|6723.5|6727.82|6727.82|6721.09|6721.09|0
1594976700000|2020-07-17 09:05:00|6724.04|6724.04|6730.71|6730.71|6730.71|6730.71|6724.04|6724.04|0
1594977000000|2020-07-17 09:10:00|6731.13|6731.13|6735.74|6735.74|6735.74|6735.74|6730.58|6730.58|0
1594977300000|2020-07-17 09:15:00|6734.14|6734.14|6752.3|6752.3|6767.28|6767.28|6734.14|6734.14|0
1594977600000|2020-07-17 09:20:00|6751.23|6751.23|6746.82|6746.82|6755.37|6755.37|6746.82|6746.82|0
1594977900000|2020-07-17 09:25:00|6743.87|6743.87|6750.54|6750.54|6752.02|6752.02|6743.87|6743.87|0
1594978200000|2020-07-17 09:30:00|6749.06|6749.06|6750.13|6750.13|6750.13|6750.13|6746.12|6746.12|0
1594978500000|2020-07-17 09:35:00|6753.08|6753.08|6757.26|6757.26|6758.86|6758.86|6752.81|6752.81|0
1594978800000|2020-07-17 09:40:00|6755.79|6755.79|6762.23|6762.23|6769.39|6769.39|6755.79|6755.79|0
1594979100000|2020-07-17 09:45:00|6760.76|6760.76|6769.85|6769.85|6769.85|6769.85|6757.81|6757.81|0
1594979400000|2020-07-17 09:50:00|6769.33|6769.33|6761.69|6761.69|6769.33|6769.33|6759.81|6759.81|0
1594979700000|2020-07-17 09:55:00|6760.21|6760.21|6759.95|6759.95|6761.28|6761.28|6759.81|6759.81|0
1594980000000|2020-07-17 10:00:00|6760.21|6760.21|6762.63|6762.63|6762.63|6762.63|6759.68|6759.68|0
1594980300000|2020-07-17 10:05:00|6764.1|6764.1|6775.05|6775.05|6777.05|6777.05|6763.25|6763.25|0
1594980600000|2020-07-17 10:10:00|6777.99|6777.99|6777.99|6777.99|6780.94|6780.94|6775.05|6775.05|0
1594980900000|2020-07-17 10:15:00|6778.53|6778.53|6784.01|6784.01|6784.01|6784.01|6778.53|6778.53|0
1594981200000|2020-07-17 10:20:00|6782.94|6782.94|6787.36|6787.36|6787.36|6787.36|6782.94|6782.94|0
1594981500000|2020-07-17 10:25:00|6788.83|6788.83|6795.2|6795.2|6795.2|6795.2|6788.83|6788.83|0
1594981800000|2020-07-17 10:30:00|6795.47|6795.47|6797.89|6797.89|6797.89|6797.89|6793.05|6793.05|0
1594982100000|2020-07-17 10:35:00|6800.83|6800.83|6795.48|6795.48|6800.83|6800.83|6793.88|6793.88|0
1594982400000|2020-07-17 10:40:00|6798.42|6798.42|6793.62|6793.62|6798.42|6798.42|6793.62|6793.62|0
1594982700000|2020-07-17 10:45:00|6795.09|6795.09|6786.13|6786.13|6795.09|6795.09|6786.13|6786.13|0
1594983000000|2020-07-17 10:50:00|6789.07|6789.07|6788.81|6788.81|6790.28|6790.28|6787.34|6787.34|0
1594983300000|2020-07-17 10:55:00|6787.74|6787.74|6785.17|6785.17|6787.74|6787.74|6780.9|6780.9|0
1594983600000|2020-07-17 11:00:00|6784.12|6784.12|6780.15|6780.15|6785.43|6785.43|6778.79|6778.79|0
1594983900000|2020-07-17 11:05:00|6780.68|6780.68|6786.42|6786.42|6786.42|6786.42|6780.42|6780.42|0
1594984200000|2020-07-17 11:10:00|6785.89|6785.89|6784.16|6784.16|6785.89|6785.89|6781.63|6781.63|0
1594984500000|2020-07-17 11:15:00|6782.69|6782.69|6789.11|6789.11|6789.11|6789.11|6782.16|6782.16|0
1594984800000|2020-07-17 11:20:00|6786.17|6786.17|6790.69|6790.69|6793.64|6793.64|6783.22|6783.22|0
1594985100000|2020-07-17 11:25:00|6790.96|6790.96|6802.33|6802.33|6802.33|6802.33|6790.96|6790.96|0
1594985400000|2020-07-17 11:30:00|6802.86|6802.86|6806.87|6806.87|6807.41|6807.41|6802.86|6802.86|0
1594985700000|2020-07-17 11:35:00|6803.93|6803.93|6802.46|6802.46|6805.4|6805.4|6802.46|6802.46|0
1594986000000|2020-07-17 11:40:00|6801.92|6801.92|6799.29|6799.29|6802.19|6802.19|6798.45|6798.45|0
1594986300000|2020-07-17 11:45:00|6798.76|6798.76|6803.97|6803.97|6803.97|6803.97|6796.49|6796.49|0
1594986600000|2020-07-17 11:50:00|6805.44|6805.44|6806.8|6806.8|6806.8|6806.8|6803.85|6803.85|0
1594986900000|2020-07-17 11:55:00|6805.32|6805.32|6810.11|6810.11|6810.11|6810.11|6801.27|6801.27|0
1594987200000|2020-07-17 12:00:00|6813.05|6813.05|6817.81|6817.81|6817.81|6817.81|6811.58|6811.58|0
1594987500000|2020-07-17 12:05:00|6816.33|6816.33|6813.55|6813.55|6816.33|6816.33|6811.92|6811.92|0
1594987800000|2020-07-17 12:10:00|6813.81|6813.81|6815.02|6815.02|6815.28|6815.28|6813.81|6813.81|0
1594988100000|2020-07-17 12:15:00|6816.49|6816.49|6816.49|6816.49|6816.49|6816.49|6816.49|6816.49|0
1594988400000|2020-07-17 12:20:00|6817.56|6817.56|6814.34|6814.34|6818.09|6818.09|6814.08|6814.08|0
1594988700000|2020-07-17 12:25:00|6815.82|6815.82|6813.4|6813.4|6815.82|6815.82|6811.4|6811.4|0
1594989000000|2020-07-17 12:30:00|6810.46|6810.46|6810.98|6810.98|6811.93|6811.93|6810.46|6810.46|0
1594989300000|2020-07-17 12:35:00|6813.92|6813.92|6816.72|6816.72|6816.72|6816.72|6812.45|6812.45|0
1594989600000|2020-07-17 12:40:00|6817.25|6817.25|6814.84|6814.84|6817.25|6817.25|6812.83|6812.83|0
1594989900000|2020-07-17 12:45:00|6814.57|6814.57|6810.95|6810.95|6814.57|6814.57|6810.42|6810.42|0
1594990200000|2020-07-17 12:50:00|6809.89|6809.89|6806.94|6806.94|6810.15|6810.15|6806.94|6806.94|0
1594990500000|2020-07-17 12:55:00|6805.47|6805.47|6798.62|6798.62|6805.47|6805.47|6798.62|6798.62|0
1594990800000|2020-07-17 13:00:00|6798.89|6798.89|6800.62|6800.62|6802.1|6802.1|6798.62|6798.62|0
1594991100000|2020-07-17 13:05:00|6799.15|6799.15|6803.96|6803.96|6805.02|6805.02|6797.68|6797.68|0
1594991400000|2020-07-17 13:10:00|6803.42|6803.42|6812.64|6812.64|6812.64|6812.64|6803.42|6803.42|0
1594991700000|2020-07-17 13:15:00|6811.17|6811.17|6813.19|6813.19|6814.66|6814.66|6811.17|6811.17|0
1594992000000|2020-07-17 13:20:00|6814.66|6814.66|6812.5|6812.5|6814.66|6814.66|6811.3|6811.3|0
1594992300000|2020-07-17 13:25:00|6812.76|6812.76|6814.5|6814.5|6816.5|6816.5|6811.55|6811.55|0
1594992600000|2020-07-17 13:30:00|6815.97|6815.97|6818.91|6818.91|6821.99|6821.99|6812.62|6812.62|0
1594992900000|2020-07-17 13:35:00|6819.33|6819.33|6808.37|6808.37|6820.8|6820.8|6808.37|6808.37|0
1594993200000|2020-07-17 13:40:00|6809.84|6809.84|6803.95|6803.95|6810.9|6810.9|6802.48|6802.48|0
1594993500000|2020-07-17 13:45:00|6805.42|6805.42|6812.65|6812.65|6812.65|6812.65|6805.42|6805.42|0
1594993800000|2020-07-17 13:50:00|6815.59|6815.59|6814.62|6814.62|6818.52|6818.52|6811.67|6811.67|0
1594994100000|2020-07-17 13:55:00|6814.88|6814.88|6813.1|6813.1|6815.41|6815.41|6811.4|6811.4|0
1594994400000|2020-07-17 14:00:00|6811.62|6811.62|6827.16|6827.16|6827.16|6827.16|6810.83|6810.83|0
1594994700000|2020-07-17 14:05:00|6828.63|6828.63|6831.55|6831.55|6843.22|6843.22|6825.16|6825.16|0
1594995000000|2020-07-17 14:10:00|6833.02|6833.02|6836.39|6836.39|6836.39|6836.39|6830.5|6830.5|0
1594995300000|2020-07-17 14:15:00|6835.85|6835.85|6841.76|6841.76|6844.7|6844.7|6833.85|6833.85|0
1594995600000|2020-07-17 14:20:00|6838.81|6838.81|6831.18|6831.18|6838.81|6838.81|6831.18|6831.18|0
1594995900000|2020-07-17 14:25:00|6829.71|6829.71|6822.91|6822.91|6829.71|6829.71|6822.38|6822.38|0
1594996200000|2020-07-17 14:30:00|6822.65|6822.65|6821.63|6821.63|6825.64|6825.64|6821.23|6821.23|0
1594996500000|2020-07-17 14:35:00|6823.1|6823.1|6827.18|6827.18|6833|6833|6823.1|6823.1|0
1594996800000|2020-07-17 14:40:00|6826.39|6826.39|6824.77|6824.77|6827.71|6827.71|6823.97|6823.97|0
1594997100000|2020-07-17 14:45:00|6823.3|6823.3|6828.24|6828.24|6830.24|6830.24|6823.03|6823.03|0
1594997400000|2020-07-17 14:50:00|6829.31|6829.31|6832.25|6832.25|6834.26|6834.26|6828.24|6828.24|0
1594997700000|2020-07-17 14:55:00|6833.72|6833.72|6837.2|6837.2|6839.61|6839.61|6832.25|6832.25|0
1594998000000|2020-07-17 15:00:00|6836.94|6836.94|6837.35|6837.35|6840.82|6840.82|6833.46|6833.46|0
1594998300000|2020-07-17 15:05:00|6837.88|6837.88|6845.77|6845.77|6846.3|6846.3|6837.88|6837.88|0
1594998600000|2020-07-17 15:10:00|6845.51|6845.51|6844.4|6844.4|6847.88|6847.88|6844.03|6844.03|0
1594998900000|2020-07-17 15:15:00|6843.87|6843.87|6836.78|6836.78|6845.34|6845.34|6836.24|6836.24|0
1594999200000|2020-07-17 15:20:00|6837.2|6837.2|6832.1|6832.1|6837.62|6837.62|6832.1|6832.1|0
1594999500000|2020-07-17 15:25:00|6832.63|6832.63|6842.06|6842.06|6843|6843|6831.16|6831.16|0
1595229300000|2020-07-20 07:15:00|6859.89|6859.89|6840.53|6840.53|6859.89|6859.89|6837.99|6837.99|0
1595229600000|2020-07-20 07:20:00|6838.39|6838.39|6824.69|6824.69|6839.46|6839.46|6819.83|6819.83|0
1595229900000|2020-07-20 07:25:00|6825.23|6825.23|6838.65|6838.65|6838.65|6838.65|6817.86|6817.86|0
1595230200000|2020-07-20 07:30:00|6837.17|6837.17|6835.68|6835.68|6837.56|6837.56|6828.73|6828.73|0
1595230500000|2020-07-20 07:35:00|6834.89|6834.89|6817.33|6817.33|6837.03|6837.03|6815.85|6815.85|0
1595230800000|2020-07-20 07:40:00|6816.9|6816.9|6816.9|6816.9|6817.44|6817.44|6815.43|6815.43|0
1595231100000|2020-07-20 07:45:00|6821.32|6821.32|6815|6815|6824.4|6824.4|6815|6815|0
1595231400000|2020-07-20 07:50:00|6812.05|6812.05|6817.19|6817.19|6817.19|6817.19|6812.05|6812.05|0
1595231700000|2020-07-20 07:55:00|6818.66|6818.66|6818.16|6818.16|6824.05|6824.05|6816.66|6816.66|0
1595232000000|2020-07-20 08:00:00|6821.11|6821.11|6822.84|6822.84|6825.79|6825.79|6821.11|6821.11|0
1595232300000|2020-07-20 08:05:00|6821.37|6821.37|6817.7|6817.7|6821.37|6821.37|6815.49|6815.49|0
1595232600000|2020-07-20 08:10:00|6817.16|6817.16|6814.88|6814.88|6818.76|6818.76|6812.88|6812.88|0
1595232900000|2020-07-20 08:15:00|6816.36|6816.36|6827.74|6827.74|6827.74|6827.74|6816.36|6816.36|0
1595233200000|2020-07-20 08:20:00|6829.22|6829.22|6836.3|6836.3|6837.78|6837.78|6828.69|6828.69|0
1595233500000|2020-07-20 08:25:00|6837.78|6837.78|6839.12|6839.12|6839.12|6839.12|6836.17|6836.17|0
1595233800000|2020-07-20 08:30:00|6840.59|6840.59|6839.06|6839.06|6840.59|6840.59|6832.89|6832.89|0
1595234100000|2020-07-20 08:35:00|6840.53|6840.53|6850.88|6850.88|6850.88|6850.88|6837.99|6837.99|0
1595234400000|2020-07-20 08:40:00|6853.83|6853.83|6876.55|6876.55|6876.55|6876.55|6853.83|6853.83|0
1595234700000|2020-07-20 08:45:00|6876.97|6876.97|6875.77|6875.77|6886.35|6886.35|6875.77|6875.77|0
1595235000000|2020-07-20 08:50:00|6874.93|6874.93|6873.45|6873.45|6876.4|6876.4|6871.98|6871.98|0
1595235300000|2020-07-20 08:55:00|6874.52|6874.52|6876.65|6876.65|6878.12|6878.12|6873.05|6873.05|0
1595235600000|2020-07-20 09:00:00|6878.12|6878.12|6882.43|6882.43|6892.07|6892.07|6878.12|6878.12|0
1595235900000|2020-07-20 09:05:00|6883.9|6883.9|6889.39|6889.39|6889.39|6889.39|6883.9|6883.9|0
1595236200000|2020-07-20 09:10:00|6890.23|6890.23|6900.78|6900.78|6900.78|6900.78|6890.23|6890.23|0
1595236500000|2020-07-20 09:15:00|6899.71|6899.71|6891.14|6891.14|6899.71|6899.71|6890.61|6890.61|0
1595236800000|2020-07-20 09:20:00|6892.61|6892.61|6901.04|6901.04|6902.51|6902.51|6892.61|6892.61|0
1595237100000|2020-07-20 09:25:00|6900.51|6900.51|6890.83|6890.83|6900.51|6900.51|6889.75|6889.75|0
1595237400000|2020-07-20 09:30:00|6889.36|6889.36|6889.57|6889.57|6889.57|6889.57|6886.62|6886.62|0
1595237700000|2020-07-20 09:35:00|6891.04|6891.04|6892.25|6892.25|6896.93|6896.93|6891.04|6891.04|0
1595238000000|2020-07-20 09:40:00|6890.78|6890.78|6894.26|6894.26|6894.26|6894.26|6890.31|6890.31|0
1595238300000|2020-07-20 09:45:00|6889.84|6889.84|6888.15|6888.15|6889.84|6889.84|6888.15|6888.15|0
1595238600000|2020-07-20 09:50:00|6889.63|6889.63|6895.52|6895.52|6895.52|6895.52|6889.63|6889.63|0
1595238900000|2020-07-20 09:55:00|6892.57|6892.57|6888.78|6888.78|6892.57|6892.57|6888.78|6888.78|0
1595239200000|2020-07-20 10:00:00|6890.25|6890.25|6884.53|6884.53|6890.25|6890.25|6884.53|6884.53|0
1595239500000|2020-07-20 10:05:00|6883.06|6883.06|6878.88|6878.88|6883.06|6883.06|6877.15|6877.15|0
1595239800000|2020-07-20 10:10:00|6878.46|6878.46|6885.19|6885.19|6886.66|6886.66|6878.46|6878.46|0
1595240100000|2020-07-20 10:15:00|6884.77|6884.77|6870.96|6870.96|6884.77|6884.77|6870.96|6870.96|0
1595240400000|2020-07-20 10:20:00|6872.43|6872.43|6877.33|6877.33|6877.33|6877.33|6872.43|6872.43|0
1595240700000|2020-07-20 10:25:00|6875.64|6875.64|6871.02|6871.02|6875.64|6875.64|6871.02|6871.02|0
1595241000000|2020-07-20 10:30:00|6869.95|6869.95|6870.07|6870.07|6871.44|6871.44|6865.65|6865.65|0
1595241300000|2020-07-20 10:35:00|6870.91|6870.91|6863.94|6863.94|6870.91|6870.91|6861|6861|0
1595241600000|2020-07-20 10:40:00|6864.36|6864.36|6872|6872|6872|6872|6862.89|6862.89|0
1595241900000|2020-07-20 10:45:00|6870.93|6870.93|6870.93|6870.93|6873.06|6873.06|6869.88|6869.88|0
1595242200000|2020-07-20 10:50:00|6871.77|6871.77|6869.19|6869.19|6875.96|6875.96|6869.19|6869.19|0
1595242500000|2020-07-20 10:55:00|6868.77|6868.77|6872.88|6872.88|6874.25|6874.25|6868.77|6868.77|0
1595242800000|2020-07-20 11:00:00|6871.82|6871.82|6873.31|6873.31|6879.23|6879.23|6871.82|6871.82|0
1595243100000|2020-07-20 11:05:00|6874.78|6874.78|6871.18|6871.18|6874.78|6874.78|6869.71|6869.71|0
1595243400000|2020-07-20 11:10:00|6869.71|6869.71|6867.39|6867.39|6870.13|6870.13|6867.39|6867.39|0
1595243700000|2020-07-20 11:15:00|6865.92|6865.92|6867.18|6867.18|6867.18|6867.18|6862.97|6862.97|0
1595244000000|2020-07-20 11:20:00|6868.66|6868.66|6874.51|6874.51|6874.51|6874.51|6868.66|6868.66|0
1595244300000|2020-07-20 11:25:00|6875.98|6875.98|6871.52|6871.52|6875.98|6875.98|6871.14|6871.14|0
1595244600000|2020-07-20 11:30:00|6872.59|6872.59|6868.96|6868.96|6873.01|6873.01|6867.48|6867.48|0
1595244900000|2020-07-20 11:35:00|6868.53|6868.53|6868.33|6868.33|6871.29|6871.29|6866.22|6866.22|0
1595245200000|2020-07-20 11:40:00|6868.75|6868.75|6871.01|6871.01|6872.12|6872.12|6868.75|6868.75|0
1595245500000|2020-07-20 11:45:00|6871.44|6871.44|6876.31|6876.31|6876.31|6876.31|6869.96|6869.96|0
1595245800000|2020-07-20 11:50:00|6876.73|6876.73|6875.99|6875.99|6880.2|6880.2|6871.57|6871.57|0
1595246100000|2020-07-20 11:55:00|6874.52|6874.52|6872.4|6872.4|6875.78|6875.78|6872.4|6872.4|0
1595246400000|2020-07-20 12:00:00|6870.93|6870.93|6867.46|6867.46|6871.77|6871.77|6863.02|6863.02|0
1595246700000|2020-07-20 12:05:00|6867.88|6867.88|6867.19|6867.19|6870.82|6870.82|6867.19|6867.19|0
1595247000000|2020-07-20 12:10:00|6868.67|6868.67|6864.25|6864.25|6868.67|6868.67|6864.25|6864.25|0
1595247300000|2020-07-20 12:15:00|6862.78|6862.78|6866.19|6866.19|6866.77|6866.77|6862.56|6862.56|0
1595247600000|2020-07-20 12:20:00|6865.12|6865.12|6866.23|6866.23|6866.86|6866.86|6864.76|6864.76|0
1595247900000|2020-07-20 12:25:00|6864.76|6864.76|6858.01|6858.01|6866.23|6866.23|6856.54|6856.54|0
1595248200000|2020-07-20 12:30:00|6856.54|6856.54|6857.73|6857.73|6858.37|6858.37|6852.48|6852.48|0
1595248500000|2020-07-20 12:35:00|6856.26|6856.26|6857.73|6857.73|6857.73|6857.73|6853.72|6853.72|0
1595248800000|2020-07-20 12:40:00|6857.31|6857.31|6856.94|6856.94|6858.78|6858.78|6855.04|6855.04|0
1595249100000|2020-07-20 12:45:00|6858.41|6858.41|6861.78|6861.78|6861.78|6861.78|6855.87|6855.87|0
1595249400000|2020-07-20 12:50:00|6863.25|6863.25|6873.04|6873.04|6873.04|6873.04|6863.25|6863.25|0
1595249700000|2020-07-20 12:55:00|6871.56|6871.56|6873.04|6873.04|6876.64|6876.64|6870.09|6870.09|0
1595250000000|2020-07-20 13:00:00|6871.77|6871.77|6870.72|6870.72|6875.14|6875.14|6869.67|6869.67|0
1595250300000|2020-07-20 13:05:00|6869.25|6869.25|6878.72|6878.72|6878.72|6878.72|6869.25|6869.25|0
1595250600000|2020-07-20 13:10:00|6878.3|6878.3|6881.67|6881.67|6881.67|6881.67|6875.78|6875.78|0
1595250900000|2020-07-20 13:15:00|6881.24|6881.24|6882.89|6882.89|6882.89|6882.89|6875.35|6875.35|0
1595251200000|2020-07-20 13:20:00|6885.43|6885.43|6895.39|6895.39|6895.39|6895.39|6885.43|6885.43|0
1595251500000|2020-07-20 13:25:00|6896.86|6896.86|6889.06|6889.06|6898.33|6898.33|6886.11|6886.11|0
1595251800000|2020-07-20 13:30:00|6890.53|6890.53|6883.27|6883.27|6897.14|6897.14|6881.38|6881.38|0
1595252100000|2020-07-20 13:35:00|6884.75|6884.75|6880.65|6880.65|6884.75|6884.75|6863.79|6863.79|0
1595252400000|2020-07-20 13:40:00|6877.7|6877.7|6863.59|6863.59|6881.17|6881.17|6863.18|6863.18|0
1595252700000|2020-07-20 13:45:00|6859.17|6859.17|6852.44|6852.44|6863.41|6863.41|6850.97|6850.97|0
1595253000000|2020-07-20 13:50:00|6850.97|6850.97|6866.02|6866.02|6867.07|6867.07|6850.97|6850.97|0
1595253300000|2020-07-20 13:55:00|6863.08|6863.08|6855.03|6855.03|6866.04|6866.04|6851.02|6851.02|0
1595253600000|2020-07-20 14:00:00|6856.5|6856.5|6864.9|6864.9|6864.9|6864.9|6856.5|6856.5|0
1595253900000|2020-07-20 14:05:00|6866.37|6866.37|6865.32|6865.32|6866.79|6866.79|6860.9|6860.9|0
1595254200000|2020-07-20 14:10:00|6863.85|6863.85|6858.16|6858.16|6866.79|6866.79|6858.16|6858.16|0
1595254500000|2020-07-20 14:15:00|6859.64|6859.64|6862.58|6862.58|6864.05|6864.05|6856.27|6856.27|0
1595254800000|2020-07-20 14:20:00|6861.11|6861.11|6862.58|6862.58|6864.05|6864.05|6855.22|6855.22|0
1595255100000|2020-07-20 14:25:00|6864.05|6864.05|6860.03|6860.03|6864.05|6864.05|6858.98|6858.98|0
1595255400000|2020-07-20 14:30:00|6860.45|6860.45|6868.92|6868.92|6868.92|6868.92|6857.93|6857.93|0
1595255700000|2020-07-20 14:35:00|6869.18|6869.18|6877.31|6877.31|6879.83|6879.83|6869.18|6869.18|0
1595256000000|2020-07-20 14:40:00|6875.84|6875.84|6877.72|6877.72|6882.78|6882.78|6875.41|6875.41|0
1595256300000|2020-07-20 14:45:00|6876.65|6876.65|6875.47|6875.47|6880.02|6880.02|6871.44|6871.44|0
1595256600000|2020-07-20 14:50:00|6875.21|6875.21|6865.47|6865.47|6875.21|6875.21|6865.47|6865.47|0
1595256900000|2020-07-20 14:55:00|6866.94|6866.94|6870.45|6870.45|6870.87|6870.87|6866.02|6866.02|0
1595257200000|2020-07-20 15:00:00|6868.98|6868.98|6870.82|6870.82|6872.99|6872.99|6867.07|6867.07|0
1595257500000|2020-07-20 15:05:00|6871.24|6871.24|6871.42|6871.42|6875.47|6875.47|6869.78|6869.78|0
1595257800000|2020-07-20 15:10:00|6870.99|6870.99|6868.4|6868.4|6874.62|6874.62|6868.05|6868.05|0
1595258100000|2020-07-20 15:15:00|6867.33|6867.33|6859.27|6859.27|6867.33|6867.33|6859.27|6859.27|0
1595258400000|2020-07-20 15:20:00|6861.17|6861.17|6858.84|6858.84|6864.75|6864.75|6858.42|6858.42|0
1595258700000|2020-07-20 15:25:00|6857.37|6857.37|6859.11|6859.11|6867.66|6867.66|6856.69|6856.69|0
1595315700000|2020-07-21 07:15:00|6915.49|6915.49|6922.58|6922.58|6927|6927|6914.43|6914.43|0
1595316000000|2020-07-21 07:20:00|6923.11|6923.11|6923.63|6923.63|6923.63|6923.63|6914.8|6914.8|0
1595316300000|2020-07-21 07:25:00|6922.57|6922.57|6927.42|6927.42|6930.37|6930.37|6922.57|6922.57|0
1595316600000|2020-07-21 07:30:00|6926.36|6926.36|6929.71|6929.71|6929.71|6929.71|6923.82|6923.82|0
1595316900000|2020-07-21 07:35:00|6932.65|6932.65|6912.47|6912.47|6932.65|6932.65|6912.47|6912.47|0
1595317200000|2020-07-21 07:40:00|6911.4|6911.4|6907.14|6907.14|6914.35|6914.35|6893.35|6893.35|0
1595317500000|2020-07-21 07:45:00|6908.62|6908.62|6924.2|6924.2|6930.82|6930.82|6908.62|6908.62|0
1595317800000|2020-07-21 07:50:00|6918.87|6918.87|6920.95|6920.95|6922.07|6922.07|6910.01|6910.01|0
1595318100000|2020-07-21 07:55:00|6922.42|6922.42|6916.28|6916.28|6923.89|6923.89|6913.33|6913.33|0
1595318400000|2020-07-21 08:00:00|6917.75|6917.75|6909.57|6909.57|6919.88|6919.88|6908.1|6908.1|0
1595318700000|2020-07-21 08:05:00|6908.26|6908.26|6913.22|6913.22|6915.32|6915.32|6908.26|6908.26|0
1595319000000|2020-07-21 08:10:00|6913.74|6913.74|6922.73|6922.73|6922.73|6922.73|6913.48|6913.48|0
1595319300000|2020-07-21 08:15:00|6922.47|6922.47|6922.2|6922.2|6922.47|6922.47|6919.26|6919.26|0
1595319600000|2020-07-21 08:20:00|6922.62|6922.62|6928.51|6928.51|6928.51|6928.51|6919.68|6919.68|0
1595319900000|2020-07-21 08:25:00|6931.46|6931.46|6931.62|6931.62|6936.3|6936.3|6931.46|6931.46|0
1595320200000|2020-07-21 08:30:00|6930.77|6930.77|6935.35|6935.35|6935.35|6935.35|6929.3|6929.3|0
1595320500000|2020-07-21 08:35:00|6936.82|6936.82|6941.59|6941.59|6943.06|6943.06|6936.82|6936.82|0
1595320800000|2020-07-21 08:40:00|6941.06|6941.06|6934.04|6934.04|6941.85|6941.85|6934.04|6934.04|0
1595321100000|2020-07-21 08:45:00|6932.97|6932.97|6936.52|6936.52|6936.52|6936.52|6928.29|6928.29|0
1595321400000|2020-07-21 08:50:00|6936.78|6936.78|6930.63|6930.63|6941.2|6941.2|6930.63|6930.63|0
1595321700000|2020-07-21 08:55:00|6929.15|6929.15|6911.95|6911.95|6929.15|6929.15|6911.95|6911.95|0
1595322000000|2020-07-21 09:00:00|6912.48|6912.48|6911.22|6911.22|6914.43|6914.43|6907.89|6907.89|0
1595322300000|2020-07-21 09:05:00|6910.96|6910.96|6918.5|6918.5|6921.44|6921.44|6910.7|6910.7|0
1595322600000|2020-07-21 09:10:00|6919.97|6919.97|6913.45|6913.45|6919.97|6919.97|6908.82|6908.82|0
1595322900000|2020-07-21 09:15:00|6914.92|6914.92|6902.81|6902.81|6914.92|6914.92|6902.81|6902.81|0
1595323200000|2020-07-21 09:20:00|6901.33|6901.33|6901.7|6901.7|6908.7|6908.7|6897.91|6897.91|0
1595323500000|2020-07-21 09:25:00|6902.12|6902.12|6907.6|6907.6|6907.6|6907.6|6902.12|6902.12|0
1595323800000|2020-07-21 09:30:00|6906.13|6906.13|6904.09|6904.09|6907.66|6907.66|6900.24|6900.24|0
1595324100000|2020-07-21 09:35:00|6902.62|6902.62|6909.21|6909.21|6909.83|6909.83|6902.19|6902.19|0
1595324400000|2020-07-21 09:40:00|6910.68|6910.68|6915.17|6915.17|6922.33|6922.33|6909.47|6909.47|0
1595324700000|2020-07-21 09:45:00|6918.12|6918.12|6917.59|6917.59|6919.59|6919.59|6914.65|6914.65|0
1595325000000|2020-07-21 09:50:00|6916.75|6916.75|6918.22|6918.22|6918.22|6918.22|6916.75|6916.75|0
1595325300000|2020-07-21 09:55:00|6915.27|6915.27|6906.42|6906.42|6915.27|6915.27|6906.42|6906.42|0
1595325600000|2020-07-21 10:00:00|6907.89|6907.89|6904.57|6904.57|6910.84|6910.84|6904.57|6904.57|0
1595325900000|2020-07-21 10:05:00|6906.26|6906.26|6913.17|6913.17|6913.17|6913.17|6906.26|6906.26|0
1595326200000|2020-07-21 10:10:00|6917.59|6917.59|6924.67|6924.67|6926|6926|6917.59|6917.59|0
1595326500000|2020-07-21 10:15:00|6921.73|6921.73|6919.41|6919.41|6921.73|6921.73|6919.41|6919.41|0
1595326800000|2020-07-21 10:20:00|6918.89|6918.89|6910.62|6910.62|6918.89|6918.89|6908.5|6908.5|0
1595327100000|2020-07-21 10:25:00|6912.09|6912.09|6908.93|6908.93|6912.09|6912.09|6908.93|6908.93|0
1595327400000|2020-07-21 10:30:00|6909.99|6909.99|6907.21|6907.21|6910.14|6910.14|6907.21|6907.21|0
1595327700000|2020-07-21 10:35:00|6908.69|6908.69|6904.32|6904.32|6908.69|6908.69|6904.01|6904.01|0
1595328000000|2020-07-21 10:40:00|6904.85|6904.85|6900.53|6900.53|6904.85|6904.85|6900.53|6900.53|0
1595328300000|2020-07-21 10:45:00|6902.01|6902.01|6914.64|6914.64|6914.64|6914.64|6898.4|6898.4|0
1595328600000|2020-07-21 10:50:00|6913.8|6913.8|6908.48|6908.48|6916.64|6916.64|6908.48|6908.48|0
1595328900000|2020-07-21 10:55:00|6908.21|6908.21|6907|6907|6909.95|6909.95|6905.67|6905.67|0
1595329200000|2020-07-21 11:00:00|6905.74|6905.74|6914.85|6914.85|6914.85|6914.85|6898.37|6898.37|0
1595329500000|2020-07-21 11:05:00|6915.27|6915.27|6919.44|6919.44|6922.39|6922.39|6915.27|6915.27|0
1595329800000|2020-07-21 11:10:00|6919.02|6919.02|6914.34|6914.34|6919.02|6919.02|6914.34|6914.34|0
1595330100000|2020-07-21 11:15:00|6911.39|6911.39|6911.8|6911.8|6913.39|6913.39|6908.71|6908.71|0
1595330400000|2020-07-21 11:20:00|6911.27|6911.27|6916.39|6916.39|6917.46|6917.46|6911.27|6911.27|0
1595330700000|2020-07-21 11:25:00|6920.81|6920.81|6923.88|6923.88|6924.73|6924.73|6919.33|6919.33|0
1595331000000|2020-07-21 11:30:00|6922.41|6922.41|6918.36|6918.36|6922.68|6922.68|6918.36|6918.36|0
1595331300000|2020-07-21 11:35:00|6919.83|6919.83|6914.36|6914.36|6919.83|6919.83|6914.36|6914.36|0
1595331600000|2020-07-21 11:40:00|6911.42|6911.42|6914.78|6914.78|6915.05|6915.05|6911.42|6911.42|0
1595331900000|2020-07-21 11:45:00|6913.72|6913.72|6916.93|6916.93|6917.45|6917.45|6912.25|6912.25|0
1595332200000|2020-07-21 11:50:00|6916.5|6916.5|6918.52|6918.52|6920.51|6920.51|6915.98|6915.98|0
1595332500000|2020-07-21 11:55:00|6918.25|6918.25|6915.57|6915.57|6918.52|6918.52|6914.1|6914.1|0
1595332800000|2020-07-21 12:00:00|6918.52|6918.52|6921.39|6921.39|6922.74|6922.74|6918.52|6918.52|0
1595333100000|2020-07-21 12:05:00|6920.86|6920.86|6920.6|6920.6|6923.81|6923.81|6919.39|6919.39|0
1595333400000|2020-07-21 12:10:00|6920.34|6920.34|6910.51|6910.51|6920.34|6920.34|6909.15|6909.15|0
1595333700000|2020-07-21 12:15:00|6911.57|6911.57|6912.73|6912.73|6913.31|6913.31|6909.66|6909.66|0
1595334000000|2020-07-21 12:20:00|6912.46|6912.46|6913.53|6913.53|6913.53|6913.53|6910.99|6910.99|0
1595334300000|2020-07-21 12:25:00|6914.59|6914.59|6911.07|6911.07|6918.86|6918.86|6910.27|6910.27|0
1595334600000|2020-07-21 12:30:00|6909.6|6909.6|6922.08|6922.08|6922.08|6922.08|6909.6|6909.6|0
1595334900000|2020-07-21 12:35:00|6922.87|6922.87|6921.39|6921.39|6924.34|6924.34|6921.39|6921.39|0
1595335200000|2020-07-21 12:40:00|6921.66|6921.66|6924.6|6924.6|6924.6|6924.6|6920.19|6920.19|0
1595335500000|2020-07-21 12:45:00|6926.08|6926.08|6923.13|6923.13|6926.08|6926.08|6920.19|6920.19|0
1595335800000|2020-07-21 12:50:00|6922.6|6922.6|6924.08|6924.08|6924.08|6924.08|6921.13|6921.13|0
1595336100000|2020-07-21 12:55:00|6923.01|6923.01|6925.75|6925.75|6928.55|6928.55|6921.56|6921.56|0
1595336400000|2020-07-21 13:00:00|6927.22|6927.22|6929.01|6929.01|6929.54|6929.54|6927.22|6927.22|0
1595336700000|2020-07-21 13:05:00|6927.95|6927.95|6930.08|6930.08|6930.08|6930.08|6927.13|6927.13|0
1595337000000|2020-07-21 13:10:00|6933.02|6933.02|6928.49|6928.49|6933.56|6933.56|6927.01|6927.01|0
1595337300000|2020-07-21 13:15:00|6927.01|6927.01|6929.55|6929.55|6930.62|6930.62|6927.01|6927.01|0
1595337600000|2020-07-21 13:20:00|6929.98|6929.98|6929.77|6929.77|6932.56|6932.56|6927.88|6927.88|0
1595337900000|2020-07-21 13:25:00|6928.3|6928.3|6920.11|6920.11|6929.99|6929.99|6920.11|6920.11|0
1595338200000|2020-07-21 13:30:00|6923.05|6923.05|6923.88|6923.88|6924.52|6924.52|6917.97|6917.97|0
1595338500000|2020-07-21 13:35:00|6922.41|6922.41|6930.8|6930.8|6932.29|6932.29|6920.92|6920.92|0
1595338800000|2020-07-21 13:40:00|6927.86|6927.86|6927.01|6927.01|6934.82|6934.82|6926.79|6926.79|0
1595339100000|2020-07-21 13:45:00|6925.54|6925.54|6930.53|6930.53|6933.06|6933.06|6925.54|6925.54|0
1595339400000|2020-07-21 13:50:00|6932|6932|6949|6949|6949|6949|6932|6932|0
1595339700000|2020-07-21 13:55:00|6950.07|6950.07|6951.26|6951.26|6951.52|6951.52|6942.69|6942.69|0
1595340000000|2020-07-21 14:00:00|6949.79|6949.79|6949.46|6949.46|6950.73|6950.73|6942.3|6942.3|0
1595340300000|2020-07-21 14:05:00|6949.88|6949.88|6944.53|6944.53|6951.88|6951.88|6944.26|6944.26|0
1595340600000|2020-07-21 14:10:00|6944.27|6944.27|6940.86|6940.86|6945.14|6945.14|6939.65|6939.65|0
1595340900000|2020-07-21 14:15:00|6939.39|6939.39|6944.87|6944.87|6944.87|6944.87|6934.27|6934.27|0
1595341200000|2020-07-21 14:20:00|6941.93|6941.93|6943.6|6943.6|6946.55|6946.55|6940.03|6940.03|0
1595341500000|2020-07-21 14:25:00|6943.18|6943.18|6921.06|6921.06|6943.45|6943.45|6919.75|6919.75|0
1595341800000|2020-07-21 14:30:00|6919.59|6919.59|6919.67|6919.67|6924.35|6924.35|6918.12|6918.12|0
1595342100000|2020-07-21 14:35:00|6921.14|6921.14|6914.18|6914.18|6921.14|6921.14|6913.78|6913.78|0
1595342400000|2020-07-21 14:40:00|6912.71|6912.71|6910.72|6910.72|6917.15|6917.15|6910.19|6910.19|0
1595342700000|2020-07-21 14:45:00|6915.13|6915.13|6927.81|6927.81|6927.81|6927.81|6915.13|6915.13|0
1595343000000|2020-07-21 14:50:00|6926.74|6926.74|6929.93|6929.93|6932.23|6932.23|6925.27|6925.27|0
1595343300000|2020-07-21 14:55:00|6928.45|6928.45|6917.31|6917.31|6929.93|6929.93|6917.31|6917.31|0
1595343600000|2020-07-21 15:00:00|6918.38|6918.38|6919.96|6919.96|6921.44|6921.44|6914.22|6914.22|0
1595343900000|2020-07-21 15:05:00|6918.9|6918.9|6915.13|6915.13|6918.9|6918.9|6911.94|6911.94|0
1595344200000|2020-07-21 15:10:00|6914.71|6914.71|6910.28|6910.28|6916.18|6916.18|6905.86|6905.86|0
1595344500000|2020-07-21 15:15:00|6909.49|6909.49|6919.18|6919.18|6921.28|6921.28|6908.8|6908.8|0
1595344800000|2020-07-21 15:20:00|6917.71|6917.71|6915.54|6915.54|6917.71|6917.71|6912.39|6912.39|0
1595345100000|2020-07-21 15:25:00|6915.96|6915.96|6914.23|6914.23|6920.29|6920.29|6912.65|6912.65|0
1595402100000|2020-07-22 07:15:00|6889.93|6889.93|6902.92|6902.92|6903.4|6903.4|6889.93|6889.93|0
1595402400000|2020-07-22 07:20:00|6904.39|6904.39|6910.93|6910.93|6921.13|6921.13|6904.39|6904.39|0
1595402700000|2020-07-22 07:25:00|6913.87|6913.87|6930.84|6930.84|6936.01|6936.01|6911.73|6911.73|0
1595403000000|2020-07-22 07:30:00|6927.89|6927.89|6930.24|6930.24|6941.49|6941.49|6927.7|6927.7|0
1595403300000|2020-07-22 07:35:00|6931.31|6931.31|6911.69|6911.69|6937.52|6937.52|6910.9|6910.9|0
1595403600000|2020-07-22 07:40:00|6911.95|6911.95|6906.17|6906.17|6917.27|6917.27|6906.17|6906.17|0
1595403900000|2020-07-22 07:45:00|6904.85|6904.85|6905.42|6905.42|6909.02|6909.02|6903.95|6903.95|0
1595404200000|2020-07-22 07:50:00|6901.01|6901.01|6901.25|6901.25|6905.42|6905.42|6895.77|6895.77|0
1595404500000|2020-07-22 07:55:00|6899.78|6899.78|6894.95|6894.95|6901.91|6901.91|6894.95|6894.95|0
1595404800000|2020-07-22 08:00:00|6893.48|6893.48|6904.79|6904.79|6906.27|6906.27|6890.27|6890.27|0
1595405100000|2020-07-22 08:05:00|6903.32|6903.32|6897.26|6897.26|6903.32|6903.32|6894.73|6894.73|0
1595405400000|2020-07-22 08:10:00|6896.73|6896.73|6909.09|6909.09|6912.29|6912.29|6894.31|6894.31|0
1595405700000|2020-07-22 08:15:00|6904.67|6904.67|6903.62|6903.62|6906.56|6906.56|6903.2|6903.2|0
1595406000000|2020-07-22 08:20:00|6905.09|6905.09|6905.8|6905.8|6911.57|6911.57|6905.09|6905.09|0
1595406300000|2020-07-22 08:25:00|6905.54|6905.54|6910.49|6910.49|6911.97|6911.97|6901.8|6901.8|0
1595406600000|2020-07-22 08:30:00|6911.02|6911.02|6901.34|6901.34|6911.02|6911.02|6901.34|6901.34|0
1595406900000|2020-07-22 08:35:00|6899.87|6899.87|6893.46|6893.46|6899.87|6899.87|6893.46|6893.46|0
1595407200000|2020-07-22 08:40:00|6893.72|6893.72|6891.34|6891.34|6899.36|6899.36|6891.34|6891.34|0
1595407500000|2020-07-22 08:45:00|6890.82|6890.82|6892.13|6892.13|6895.6|6895.6|6885.03|6885.03|0
1595407800000|2020-07-22 08:50:00|6892.4|6892.4|6890.12|6890.12|6894.54|6894.54|6888.38|6888.38|0
1595408100000|2020-07-22 08:55:00|6890.38|6890.38|6891.98|6891.98|6893.45|6893.45|6889.44|6889.44|0
1595408400000|2020-07-22 09:00:00|6891.71|6891.71|6883.97|6883.97|6891.71|6891.71|6882.49|6882.49|0
1595408700000|2020-07-22 09:05:00|6886.51|6886.51|6881.2|6881.2|6888.41|6888.41|6881.2|6881.2|0
1595409000000|2020-07-22 09:10:00|6878.88|6878.88|6866.85|6866.85|6878.88|6878.88|6866.43|6866.43|0
1595409300000|2020-07-22 09:15:00|6865.78|6865.78|6873.16|6873.16|6873.16|6873.16|6863.9|6863.9|0
1595409600000|2020-07-22 09:20:00|6871.69|6871.69|6881.69|6881.69|6881.69|6881.69|6871.69|6871.69|0
1595409900000|2020-07-22 09:25:00|6881.43|6881.43|6878.15|6878.15|6881.43|6881.43|6875.21|6875.21|0
1595410200000|2020-07-22 09:30:00|6879.63|6879.63|6883.11|6883.11|6884.99|6884.99|6877.89|6877.89|0
1595410500000|2020-07-22 09:35:00|6883.38|6883.38|6885.24|6885.24|6886.71|6886.71|6882.19|6882.19|0
1595410800000|2020-07-22 09:40:00|6886.71|6886.71|6891.79|6891.79|6891.79|6891.79|6886.71|6886.71|0
1595411100000|2020-07-22 09:45:00|6892.64|6892.64|6896.95|6896.95|6898.95|6898.95|6892.64|6892.64|0
1595411400000|2020-07-22 09:50:00|6898.02|6898.02|6898.54|6898.54|6901.49|6901.49|6898.02|6898.02|0
1595411700000|2020-07-22 09:55:00|6900.01|6900.01|6897.05|6897.05|6901.08|6901.08|6896.65|6896.65|0
1595412000000|2020-07-22 10:00:00|6895.58|6895.58|6893.83|6893.83|6895.58|6895.58|6893.31|6893.31|0
1595412300000|2020-07-22 10:05:00|6890.89|6890.89|6890.62|6890.62|6891.89|6891.89|6886.47|6886.47|0
1595412600000|2020-07-22 10:10:00|6889.15|6889.15|6886.2|6886.2|6889.15|6889.15|6886.2|6886.2|0
1595412900000|2020-07-22 10:15:00|6885.94|6885.94|6887.72|6887.72|6887.72|6887.72|6883.83|6883.83|0
1595413200000|2020-07-22 10:20:00|6889.19|6889.19|6893.61|6893.61|6895.08|6895.08|6889.19|6889.19|0
1595413500000|2020-07-22 10:25:00|6892.14|6892.14|6885.76|6885.76|6892.14|6892.14|6885.76|6885.76|0
1595413800000|2020-07-22 10:30:00|6885.24|6885.24|6880.03|6880.03|6885.24|6885.24|6880.03|6880.03|0
1595414100000|2020-07-22 10:35:00|6880.82|6880.82|6877.03|6877.03|6880.82|6880.82|6875.61|6875.61|0
1595414400000|2020-07-22 10:40:00|6878.5|6878.5|6885.14|6885.14|6885.14|6885.14|6878.5|6878.5|0
1595414700000|2020-07-22 10:45:00|6886.2|6886.2|6893.04|6893.04|6894.09|6894.09|6886.2|6886.2|0
1595415000000|2020-07-22 10:50:00|6894.51|6894.51|6890.92|6890.92|6895.98|6895.98|6889.83|6889.83|0
1595415300000|2020-07-22 10:55:00|6889.45|6889.45|6893.2|6893.2|6893.72|6893.72|6889.45|6889.45|0
1595415600000|2020-07-22 11:00:00|6891.72|6891.72|6895.31|6895.31|6904.09|6904.09|6891.72|6891.72|0
1595415900000|2020-07-22 11:05:00|6895.57|6895.57|6900.1|6900.1|6900.1|6900.1|6894.1|6894.1|0
1595416200000|2020-07-22 11:10:00|6900.63|6900.63|6897.36|6897.36|6900.63|6900.63|6897.36|6897.36|0
1595416500000|2020-07-22 11:15:00|6897.62|6897.62|6897.38|6897.38|6899.54|6899.54|6893.47|6893.47|0
1595416800000|2020-07-22 11:20:00|6895.91|6895.91|6897.39|6897.39|6897.92|6897.92|6895.38|6895.38|0
1595417100000|2020-07-22 11:25:00|6898.86|6898.86|6901.69|6901.69|6902.75|6902.75|6898.86|6898.86|0
1595417400000|2020-07-22 11:30:00|6903.16|6903.16|6897.27|6897.27|6904.63|6904.63|6897.27|6897.27|0
1595417700000|2020-07-22 11:35:00|6898.74|6898.74|6901.32|6901.32|6902.64|6902.64|6898.48|6898.48|0
1595418000000|2020-07-22 11:40:00|6901.06|6901.06|6904|6904|6908.01|6908.01|6901.06|6901.06|0
1595418300000|2020-07-22 11:45:00|6903.74|6903.74|6899.18|6899.18|6903.74|6903.74|6897.85|6897.85|0
1595418600000|2020-07-22 11:50:00|6896.23|6896.23|6896.5|6896.5|6896.5|6896.5|6895.17|6895.17|0
1595418900000|2020-07-22 11:55:00|6897.56|6897.56|6904.24|6904.24|6904.24|6904.24|6897.04|6897.04|0
1595419200000|2020-07-22 12:00:00|6903.72|6903.72|6899.72|6899.72|6903.98|6903.98|6896.09|6896.09|0
1595419500000|2020-07-22 12:05:00|6900.25|6900.25|6897.67|6897.67|6901.04|6901.04|6896.36|6896.36|0
1595419800000|2020-07-22 12:10:00|6898.46|6898.46|6901.2|6901.2|6901.47|6901.47|6897.5|6897.5|0
1595420100000|2020-07-22 12:15:00|6900.78|6900.78|6897.49|6897.49|6902.57|6902.57|6897.49|6897.49|0
1595420400000|2020-07-22 12:20:00|6898.96|6898.96|6891.91|6891.91|6899.6|6899.6|6891.91|6891.91|0
1595420700000|2020-07-22 12:25:00|6891.39|6891.39|6880.7|6880.7|6891.39|6891.39|6879.91|6879.91|0
1595421000000|2020-07-22 12:30:00|6880.43|6880.43|6879.22|6879.22|6885.86|6885.86|6879.22|6879.22|0
1595421300000|2020-07-22 12:35:00|6879.75|6879.75|6880.01|6880.01|6881.59|6881.59|6877.86|6877.86|0
1595421600000|2020-07-22 12:40:00|6878.54|6878.54|6865.42|6865.42|6878.54|6878.54|6861.99|6861.99|0
1595421900000|2020-07-22 12:45:00|6868.36|6868.36|6868.99|6868.99|6870.83|6870.83|6865.42|6865.42|0
1595422200000|2020-07-22 12:50:00|6868.73|6868.73|6872.35|6872.35|6872.88|6872.88|6868.73|6868.73|0
1595422500000|2020-07-22 12:55:00|6870.88|6870.88|6880.12|6880.12|6880.12|6880.12|6868.62|6868.62|0
1595422800000|2020-07-22 13:00:00|6881.59|6881.59|6879.88|6879.88|6884.25|6884.25|6879.88|6879.88|0
1595423100000|2020-07-22 13:05:00|6878.81|6878.81|6885.6|6885.6|6887.07|6887.07|6876.9|6876.9|0
1595423400000|2020-07-22 13:10:00|6885.33|6885.33|6887.33|6887.33|6887.33|6887.33|6885.33|6885.33|0
1595423700000|2020-07-22 13:15:00|6888.8|6888.8|6891.59|6891.59|6891.59|6891.59|6887.33|6887.33|0
1595424000000|2020-07-22 13:20:00|6893.06|6893.06|6892.8|6892.8|6894.54|6894.54|6890.8|6890.8|0
1595424300000|2020-07-22 13:25:00|6894.27|6894.27|6892.96|6892.96|6897.22|6897.22|6892.28|6892.28|0
1595424600000|2020-07-22 13:30:00|6891.49|6891.49|6905.05|6905.05|6905.05|6905.05|6891.49|6891.49|0
1595424900000|2020-07-22 13:35:00|6906.52|6906.52|6908.43|6908.43|6911.22|6911.22|6903.05|6903.05|0
1595425200000|2020-07-22 13:40:00|6911.38|6911.38|6913.59|6913.59|6913.86|6913.86|6908.65|6908.65|0
1595425500000|2020-07-22 13:45:00|6916.54|6916.54|6919.59|6919.59|6924.85|6924.85|6916.54|6916.54|0
1595425800000|2020-07-22 13:50:00|6919.06|6919.06|6931.32|6931.32|6932.11|6932.11|6918.8|6918.8|0
1595426100000|2020-07-22 13:55:00|6929.85|6929.85|6927.45|6927.45|6937.53|6937.53|6927.45|6927.45|0
1595426400000|2020-07-22 14:00:00|6924.51|6924.51|6914.42|6914.42|6924.51|6924.51|6914.42|6914.42|0
1595426700000|2020-07-22 14:05:00|6913.35|6913.35|6912.28|6912.28|6915.89|6915.89|6910.54|6910.54|0
1595427000000|2020-07-22 14:10:00|6910.81|6910.81|6905.84|6905.84|6911.19|6911.19|6902.79|6902.79|0
1595427300000|2020-07-22 14:15:00|6902.9|6902.9|6901.83|6901.83|6904.37|6904.37|6897.01|6897.01|0
1595427600000|2020-07-22 14:20:00|6902.62|6902.62|6903.69|6903.69|6907.16|6907.16|6901.42|6901.42|0
1595427900000|2020-07-22 14:25:00|6905.16|6905.16|6906.9|6906.9|6908.16|6908.16|6904.09|6904.09|0
1595428200000|2020-07-22 14:30:00|6907.69|6907.69|6905.74|6905.74|6909.16|6909.16|6900|6900|0
1595428500000|2020-07-22 14:35:00|6904.26|6904.26|6917.2|6917.2|6917.72|6917.72|6901.32|6901.32|0
1595428800000|2020-07-22 14:40:00|6918.67|6918.67|6909.03|6909.03|6918.67|6918.67|6908.77|6908.77|0
1595429100000|2020-07-22 14:45:00|6910.51|6910.51|6904.76|6904.76|6919.24|6919.24|6904.5|6904.5|0
1595429400000|2020-07-22 14:50:00|6901.81|6901.81|6908.11|6908.11|6908.11|6908.11|6894.86|6894.86|0
1595429700000|2020-07-22 14:55:00|6905.17|6905.17|6908.47|6908.47|6911.83|6911.83|6905.17|6905.17|0
1595430000000|2020-07-22 15:00:00|6906.99|6906.99|6915.85|6915.85|6918.79|6918.79|6906.99|6906.99|0
1595430300000|2020-07-22 15:05:00|6915.42|6915.42|6912.21|6912.21|6919.43|6919.43|6910.74|6910.74|0
1595430600000|2020-07-22 15:10:00|6912.48|6912.48|6905.1|6905.1|6912.48|6912.48|6903.63|6903.63|0
1595430900000|2020-07-22 15:15:00|6903.63|6903.63|6903.65|6903.65|6907.78|6907.78|6902.84|6902.84|0
1595431200000|2020-07-22 15:20:00|6904.72|6904.72|6916.83|6916.83|6917.1|6917.1|6903.51|6903.51|0
1595431500000|2020-07-22 15:25:00|6918.31|6918.31|6920.7|6920.7|6920.7|6920.7|6914.68|6914.68|0
1595488500000|2020-07-23 07:15:00|6964.87|6964.87|6977.38|6977.38|6980.41|6980.41|6951.25|6951.25|0
1595488800000|2020-07-23 07:20:00|6979.5|6979.5|6985.2|6985.2|6985.2|6985.2|6975.72|6975.72|0
1595489100000|2020-07-23 07:25:00|6983.73|6983.73|6998.96|6998.96|6998.96|6998.96|6983.73|6983.73|0
1595489400000|2020-07-23 07:30:00|7000.43|7000.43|6977.05|6977.05|7011.81|7011.81|6977.05|6977.05|0
1595489700000|2020-07-23 07:35:00|6975.36|6975.36|6980.08|6980.08|6982.14|6982.14|6973.03|6973.03|0
1595490000000|2020-07-23 07:40:00|6983.02|6983.02|6981.62|6981.62|6984.77|6984.77|6978.23|6978.23|0
1595490300000|2020-07-23 07:45:00|6982.14|6982.14|6975.14|6975.14|6983.99|6983.99|6973.66|6973.66|0
1595490600000|2020-07-23 07:50:00|6974.08|6974.08|6983.15|6983.15|6986.5|6986.5|6973.29|6973.29|0
1595490900000|2020-07-23 07:55:00|6982.72|6982.72|6983.02|6983.02|6987.97|6987.97|6974.98|6974.98|0
1595491200000|2020-07-23 08:00:00|6985.97|6985.97|6992.96|6992.96|6995.65|6995.65|6984.49|6984.49|0
1595491500000|2020-07-23 08:05:00|6994.02|6994.02|6995.64|6995.64|6996.71|6996.71|6991.08|6991.08|0
1595491800000|2020-07-23 08:10:00|6998.58|6998.58|6996.74|6996.74|7002.36|7002.36|6995.95|6995.95|0
1595492100000|2020-07-23 08:15:00|6997.26|6997.26|7010.96|7010.96|7011.64|7011.64|6996.74|6996.74|0
1595492400000|2020-07-23 08:20:00|7012.43|7012.43|7009.33|7009.33|7013.7|7013.7|7007.59|7007.59|0
1595492700000|2020-07-23 08:25:00|7010.8|7010.8|7019|7019|7019|7019|7010.58|7010.58|0
1595493000000|2020-07-23 08:30:00|7017.73|7017.73|7019.4|7019.4|7027|7027|7015.63|7015.63|0
1595493300000|2020-07-23 08:35:00|7018.34|7018.34|7018.76|7018.76|7018.76|7018.76|7014.34|7014.34|0
1595493600000|2020-07-23 08:40:00|7015.82|7015.82|7002.3|7002.3|7017.82|7017.82|7002.3|7002.3|0
1595493900000|2020-07-23 08:45:00|7003.78|7003.78|6997.13|6997.13|7007.76|7007.76|6997.13|6997.13|0
1595494200000|2020-07-23 08:50:00|6995.65|6995.65|6990.43|6990.43|6996.78|6996.78|6990.43|6990.43|0
1595494500000|2020-07-23 08:55:00|6984.54|6984.54|6980.57|6980.57|6988.35|6988.35|6980.57|6980.57|0
1595494800000|2020-07-23 09:00:00|6980.04|6980.04|6974.19|6974.19|6980.04|6980.04|6971.24|6971.24|0
1595495100000|2020-07-23 09:05:00|6969.77|6969.77|6983.63|6983.63|6985.1|6985.1|6968.7|6968.7|0
1595495400000|2020-07-23 09:10:00|6985.1|6985.1|6972.32|6972.32|6988.84|6988.84|6970.84|6970.84|0
1595495700000|2020-07-23 09:15:00|6973.79|6973.79|6972.06|6972.06|6975.11|6975.11|6970.58|6970.58|0
1595496000000|2020-07-23 09:20:00|6970.58|6970.58|6967.12|6967.12|6970.58|6970.58|6963.65|6963.65|0
1595496300000|2020-07-23 09:25:00|6965.64|6965.64|6963.51|6963.51|6970.06|6970.06|6962.04|6962.04|0
1595496600000|2020-07-23 09:30:00|6962.04|6962.04|6968.35|6968.35|6969.4|6969.4|6962.04|6962.04|0
1595496900000|2020-07-23 09:35:00|6969.82|6969.82|6974.77|6974.77|6974.77|6974.77|6969.82|6969.82|0
1595497200000|2020-07-23 09:40:00|6976.24|6976.24|6973.03|6973.03|6977.71|6977.71|6973.03|6973.03|0
1595497500000|2020-07-23 09:45:00|6973.56|6973.56|6973.96|6973.96|6977.71|6977.71|6973.3|6973.3|0
1595497800000|2020-07-23 09:50:00|6975.43|6975.43|6972.65|6972.65|6975.43|6975.43|6968.64|6968.64|0
1595498100000|2020-07-23 09:55:00|6969.71|6969.71|6971.57|6971.57|6973.06|6973.06|6963.96|6963.96|0
1595498400000|2020-07-23 10:00:00|6973.04|6973.04|6982.55|6982.55|6982.55|6982.55|6973.04|6973.04|0
1595498700000|2020-07-23 10:05:00|6982.98|6982.98|6985.63|6985.63|6985.63|6985.63|6980.29|6980.29|0
1595499000000|2020-07-23 10:10:00|6984.16|6984.16|6979.46|6979.46|6984.16|6984.16|6979.46|6979.46|0
1595499300000|2020-07-23 10:15:00|6980.94|6980.94|6982.41|6982.41|6982.41|6982.41|6980.94|6980.94|0
1595499600000|2020-07-23 10:20:00|6981.34|6981.34|6975.7|6975.7|6981.34|6981.34|6975.7|6975.7|0
1595499900000|2020-07-23 10:25:00|6972.76|6972.76|6977.47|6977.47|6978.54|6978.54|6972.76|6972.76|0
1595500200000|2020-07-23 10:30:00|6978.95|6978.95|6978.74|6978.74|6981.69|6981.69|6975.8|6975.8|0
1595500500000|2020-07-23 10:35:00|6977.67|6977.67|6978.85|6978.85|6982.46|6982.46|6975.09|6975.09|0
1595500800000|2020-07-23 10:40:00|6980.32|6980.32|6975.91|6975.91|6980.32|6980.32|6975.91|6975.91|0
1595501100000|2020-07-23 10:45:00|6974.43|6974.43|6983.38|6983.38|6983.64|6983.64|6974.43|6974.43|0
1595501400000|2020-07-23 10:50:00|6984.85|6984.85|6985.64|6985.64|6990.74|6990.74|6984.85|6984.85|0
1595501700000|2020-07-23 10:55:00|6985.9|6985.9|6985.37|6985.37|6985.9|6985.9|6980.95|6980.95|0
1595502000000|2020-07-23 11:00:00|6983.68|6983.68|7003.54|7003.54|7003.54|7003.54|6983.68|6983.68|0
1595502300000|2020-07-23 11:05:00|7002.07|7002.07|7002.07|7002.07|7003.54|7003.54|6999.12|6999.12|0
1595502600000|2020-07-23 11:10:00|7002.91|7002.91|7008.37|7008.37|7009.04|7009.04|7002.91|7002.91|0
1595502900000|2020-07-23 11:15:00|7006.9|7006.9|7004.17|7004.17|7009.84|7009.84|7003.65|7003.65|0
1595503200000|2020-07-23 11:20:00|7007.12|7007.12|7009.66|7009.66|7011.13|7011.13|7005.65|7005.65|0
1595503500000|2020-07-23 11:25:00|7012.6|7012.6|7005.25|7005.25|7012.6|7012.6|7000.86|7000.86|0
1595503800000|2020-07-23 11:30:00|7006.72|7006.72|7006.72|7006.72|7008.2|7008.2|7006.72|7006.72|0
1595504100000|2020-07-23 11:35:00|7005.93|7005.93|7003.25|7003.25|7006.2|7006.2|7001.78|7001.78|0
1595504400000|2020-07-23 11:40:00|7003.78|7003.78|7010.73|7010.73|7010.73|7010.73|7002.31|7002.31|0
1595504700000|2020-07-23 11:45:00|7012.21|7012.21|7009.92|7009.92|7014.34|7014.34|7009.92|7009.92|0
1595505000000|2020-07-23 11:50:00|7008.45|7008.45|7007.14|7007.14|7008.45|7008.45|7000.56|7000.56|0
1595505300000|2020-07-23 11:55:00|7008.61|7008.61|7010.04|7010.04|7016.05|7016.05|7008.57|7008.57|0
1595505600000|2020-07-23 12:00:00|7009.52|7009.52|7019.2|7019.2|7019.72|7019.72|7009.1|7009.1|0
1595505900000|2020-07-23 12:05:00|7017.73|7017.73|7033.9|7033.9|7034.43|7034.43|7017.73|7017.73|0
1595506200000|2020-07-23 12:10:00|7032.43|7032.43|7031.9|7031.9|7035.37|7035.37|7030.95|7030.95|0
1595506500000|2020-07-23 12:15:00|7030.43|7030.43|7036.74|7036.74|7038.64|7038.64|7028.96|7028.96|0
1595506800000|2020-07-23 12:20:00|7035.27|7035.27|7038.37|7038.37|7039.84|7039.84|7035.27|7035.27|0
1595507100000|2020-07-23 12:25:00|7039.84|7039.84|7046.93|7046.93|7047.75|7047.75|7039.84|7039.84|0
1595507400000|2020-07-23 12:30:00|7045.87|7045.87|7046.23|7046.23|7048.81|7048.81|7042.66|7042.66|0
1595507700000|2020-07-23 12:35:00|7043.29|7043.29|7042.9|7042.9|7043.97|7043.97|7037.01|7037.01|0
1595508000000|2020-07-23 12:40:00|7043.17|7043.17|7046.37|7046.37|7046.37|7046.37|7043.17|7043.17|0
1595508300000|2020-07-23 12:45:00|7043.43|7043.43|7039.52|7039.52|7043.59|7043.59|7039.52|7039.52|0
1595508600000|2020-07-23 12:50:00|7038.45|7038.45|7025.87|7025.87|7038.45|7038.45|7025.87|7025.87|0
1595508900000|2020-07-23 12:55:00|7024.4|7024.4|7007.78|7007.78|7024.4|7024.4|7007.78|7007.78|0
1595509200000|2020-07-23 13:00:00|7004.83|7004.83|7026.08|7026.08|7027.55|7027.55|7004.83|7004.83|0
1595509500000|2020-07-23 13:05:00|7029.02|7029.02|7019.41|7019.41|7029.71|7029.71|7017.41|7017.41|0
1595509800000|2020-07-23 13:10:00|7019.67|7019.67|7028.89|7028.89|7028.89|7028.89|7016.58|7016.58|0
1595510100000|2020-07-23 13:15:00|7030.36|7030.36|7025.55|7025.55|7031.44|7031.44|7022.61|7022.61|0
1595510400000|2020-07-23 13:20:00|7027.02|7027.02|7032.1|7032.1|7035.57|7035.57|7025.55|7025.55|0
1595510700000|2020-07-23 13:25:00|7031.84|7031.84|7035.2|7035.2|7038.15|7038.15|7031.57|7031.57|0
1595511000000|2020-07-23 13:30:00|7033.73|7033.73|7015.09|7015.09|7035.2|7035.2|7013.62|7013.62|0
1595511300000|2020-07-23 13:35:00|7016.57|7016.57|7026.22|7026.22|7026.48|7026.48|7013.62|7013.62|0
1595511600000|2020-07-23 13:40:00|7029.16|7029.16|7033.27|7033.27|7035.69|7035.69|7026.22|7026.22|0
1595511900000|2020-07-23 13:45:00|7032.74|7032.74|7033.07|7033.07|7038.63|7038.63|7024.52|7024.52|0
1595512200000|2020-07-23 13:50:00|7031.6|7031.6|7021.03|7021.03|7037.33|7037.33|7019.01|7019.01|0
1595512500000|2020-07-23 13:55:00|7023.97|7023.97|7027.57|7027.57|7027.57|7027.57|7022.5|7022.5|0
1595512800000|2020-07-23 14:00:00|7029.05|7029.05|7036.44|7036.44|7036.44|7036.44|7028.78|7028.78|0
1595513100000|2020-07-23 14:05:00|7039.39|7039.39|7039.22|7039.22|7045.01|7045.01|7033.33|7033.33|0
1595513400000|2020-07-23 14:10:00|7037.75|7037.75|7021.94|7021.94|7037.75|7037.75|7021.94|7021.94|0
1595513700000|2020-07-23 14:15:00|7023.41|7023.41|7024|7024|7025.51|7025.51|7019.62|7019.62|0
1595514000000|2020-07-23 14:20:00|7025.05|7025.05|7027.31|7027.31|7030.52|7030.52|7024.36|7024.36|0
1595514300000|2020-07-23 14:25:00|7027.57|7027.57|7032.79|7032.79|7034.26|7034.26|7027.31|7027.31|0
1595514600000|2020-07-23 14:30:00|7031.32|7031.32|7043.77|7043.77|7043.77|7043.77|7031.32|7031.32|0
1595514900000|2020-07-23 14:35:00|7044.03|7044.03|7048.32|7048.32|7054.07|7054.07|7042.56|7042.56|0
1595515200000|2020-07-23 14:40:00|7048.74|7048.74|7042.49|7042.49|7049.16|7049.16|7038.75|7038.75|0
1595515500000|2020-07-23 14:45:00|7042.75|7042.75|7038.25|7038.25|7043.28|7043.28|7033.03|7033.03|0
1595515800000|2020-07-23 14:50:00|7039.72|7039.72|7034.66|7034.66|7039.72|7039.72|7030.89|7030.89|0
1595516100000|2020-07-23 14:55:00|7035.73|7035.73|7039.26|7039.26|7044.32|7044.32|7035.73|7035.73|0
1595516400000|2020-07-23 15:00:00|7038.73|7038.73|7045.59|7045.59|7054.42|7054.42|7038.73|7038.73|0
1595516700000|2020-07-23 15:05:00|7044.74|7044.74|7044.22|7044.22|7044.74|7044.74|7037.38|7037.38|0
1595517000000|2020-07-23 15:10:00|7045.69|7045.69|7059.36|7059.36|7059.36|7059.36|7044.48|7044.48|0
1595517300000|2020-07-23 15:15:00|7057.89|7057.89|7052.95|7052.95|7059.79|7059.79|7047.48|7047.48|0
1595517600000|2020-07-23 15:20:00|7051.48|7051.48|7050.1|7050.1|7052.95|7052.95|7046.74|7046.74|0
1595517900000|2020-07-23 15:25:00|7051.58|7051.58|7048.29|7048.29|7057.73|7057.73|7048.29|7048.29|0
1595574900000|2020-07-24 07:15:00|6905.77|6905.77|6889.19|6889.19|6907.25|6907.25|6886.25|6886.25|0
1595575200000|2020-07-24 07:20:00|6890.26|6890.26|6893.79|6893.79|6901.26|6901.26|6890.26|6890.26|0
1595575500000|2020-07-24 07:25:00|6895.26|6895.26|6890.48|6890.48|6904.52|6904.52|6890.48|6890.48|0
1595575800000|2020-07-24 07:30:00|6893.42|6893.42|6860.11|6860.11|6893.42|6893.42|6858.64|6858.64|0
1595576100000|2020-07-24 07:35:00|6858.64|6858.64|6867|6867|6875.44|6875.44|6858.64|6858.64|0
1595576400000|2020-07-24 07:40:00|6868.47|6868.47|6840.01|6840.01|6868.47|6868.47|6840.01|6840.01|0
1595576700000|2020-07-24 07:45:00|6840.43|6840.43|6826.13|6826.13|6847.81|6847.81|6826.13|6826.13|0
1595577000000|2020-07-24 07:50:00|6827.6|6827.6|6831.94|6831.94|6841.44|6841.44|6826.13|6826.13|0
1595577300000|2020-07-24 07:55:00|6833.42|6833.42|6835.72|6835.72|6838.46|6838.46|6829|6829|0
1595577600000|2020-07-24 08:00:00|6841.61|6841.61|6847.33|6847.33|6851.96|6851.96|6837.61|6837.61|0
1595577900000|2020-07-24 08:05:00|6850.27|6850.27|6840.47|6840.47|6851.34|6851.34|6840.17|6840.17|0
1595578200000|2020-07-24 08:10:00|6839|6839|6856.8|6856.8|6856.8|6856.8|6839|6839|0
1595578500000|2020-07-24 08:15:00|6857.22|6857.22|6847.56|6847.56|6859.76|6859.76|6847.56|6847.56|0
1595578800000|2020-07-24 08:20:00|6850.5|6850.5|6847.1|6847.1|6851.13|6851.13|6841.21|6841.21|0
1595579100000|2020-07-24 08:25:00|6845.63|6845.63|6846.58|6846.58|6851.52|6851.52|6845.63|6845.63|0
1595579400000|2020-07-24 08:30:00|6845.1|6845.1|6856.28|6856.28|6858.17|6858.17|6845.1|6845.1|0
1595579700000|2020-07-24 08:35:00|6857.75|6857.75|6851.84|6851.84|6857.75|6857.75|6849.32|6849.32|0
1595580000000|2020-07-24 08:40:00|6848.9|6848.9|6846.77|6846.77|6850.37|6850.37|6846.77|6846.77|0
1595580300000|2020-07-24 08:45:00|6845.29|6845.29|6835.81|6835.81|6845.29|6845.29|6835.57|6835.57|0
1595580600000|2020-07-24 08:50:00|6837.28|6837.28|6835.96|6835.96|6839.18|6839.18|6834.22|6834.22|0
1595580900000|2020-07-24 08:55:00|6837.43|6837.43|6846.12|6846.12|6846.12|6846.12|6837.43|6837.43|0
1595581200000|2020-07-24 09:00:00|6844.65|6844.65|6854.97|6854.97|6854.97|6854.97|6844.65|6844.65|0
1595581500000|2020-07-24 09:05:00|6855.39|6855.39|6858.35|6858.35|6859.83|6859.83|6855.39|6855.39|0
1595581800000|2020-07-24 09:10:00|6859.83|6859.83|6870.68|6870.68|6870.68|6870.68|6859.83|6859.83|0
1595582100000|2020-07-24 09:15:00|6867.73|6867.73|6865.96|6865.96|6867.73|6867.73|6862.91|6862.91|0
1595582400000|2020-07-24 09:20:00|6868.9|6868.9|6863.64|6863.64|6870.38|6870.38|6863.64|6863.64|0
1595582700000|2020-07-24 09:25:00|6866.59|6866.59|6869.33|6869.33|6872.27|6872.27|6866.59|6866.59|0
1595583000000|2020-07-24 09:30:00|6867.85|6867.85|6880.28|6880.28|6880.28|6880.28|6867.85|6867.85|0
1595583300000|2020-07-24 09:35:00|6878.81|6878.81|6878.38|6878.38|6878.81|6878.81|6871.02|6871.02|0
1595583600000|2020-07-24 09:40:00|6876.91|6876.91|6876.65|6876.65|6881.06|6881.06|6875.44|6875.44|0
1595583900000|2020-07-24 09:45:00|6875.17|6875.17|6878.95|6878.95|6880.01|6880.01|6872.23|6872.23|0
1595584200000|2020-07-24 09:50:00|6879.21|6879.21|6884.37|6884.37|6887.1|6887.1|6879.21|6879.21|0
1595584500000|2020-07-24 09:55:00|6885.85|6885.85|6884.37|6884.37|6885.85|6885.85|6882.9|6882.9|0
1595584800000|2020-07-24 10:00:00|6882.9|6882.9|6887.29|6887.29|6887.29|6887.29|6875.7|6875.7|0
1595585100000|2020-07-24 10:05:00|6888.77|6888.77|6893.61|6893.61|6895.08|6895.08|6885.82|6885.82|0
1595585400000|2020-07-24 10:10:00|6892.13|6892.13|6891.08|6891.08|6892.13|6892.13|6890.66|6890.66|0
1595585700000|2020-07-24 10:15:00|6894.03|6894.03|6893.16|6893.16|6895.09|6895.09|6889.42|6889.42|0
1595586000000|2020-07-24 10:20:00|6893.42|6893.42|6888.71|6888.71|6897.38|6897.38|6888.71|6888.71|0
1595586300000|2020-07-24 10:25:00|6890.18|6890.18|6886.48|6886.48|6891.65|6891.65|6885.41|6885.41|0
1595586600000|2020-07-24 10:30:00|6887.95|6887.95|6876.31|6876.31|6887.95|6887.95|6873.63|6873.63|0
1595586900000|2020-07-24 10:35:00|6877.38|6877.38|6875.38|6875.38|6877.38|6877.38|6871.91|6871.91|0
1595587200000|2020-07-24 10:40:00|6876.85|6876.85|6881.13|6881.13|6884.07|6884.07|6876.85|6876.85|0
1595587500000|2020-07-24 10:45:00|6882.6|6882.6|6870.64|6870.64|6882.6|6882.6|6870.64|6870.64|0
1595587800000|2020-07-24 10:50:00|6866.63|6866.63|6869.9|6869.9|6873.99|6873.99|6866.63|6866.63|0
1595588100000|2020-07-24 10:55:00|6871.37|6871.37|6878.32|6878.32|6879.8|6879.8|6871.37|6871.37|0
1595588400000|2020-07-24 11:00:00|6877.27|6877.27|6881.88|6881.88|6881.88|6881.88|6874.94|6874.94|0
1595588700000|2020-07-24 11:05:00|6880.41|6880.41|6876.78|6876.78|6880.41|6880.41|6871.57|6871.57|0
1595589000000|2020-07-24 11:10:00|6878.25|6878.25|6874.43|6874.43|6879.32|6879.32|6872.1|6872.1|0
1595589300000|2020-07-24 11:15:00|6871.49|6871.49|6867.75|6867.75|6874.17|6874.17|6867.75|6867.75|0
1595589600000|2020-07-24 11:20:00|6869.23|6869.23|6872.17|6872.17|6872.17|6872.17|6866.28|6866.28|0
1595589900000|2020-07-24 11:25:00|6870.7|6870.7|6870.96|6870.96|6873.91|6873.91|6869.49|6869.49|0
1595590200000|2020-07-24 11:30:00|6871.75|6871.75|6867.29|6867.29|6871.75|6871.75|6867.29|6867.29|0
1595590500000|2020-07-24 11:35:00|6870.24|6870.24|6876.13|6876.13|6877.6|6877.6|6870.24|6870.24|0
1595590800000|2020-07-24 11:40:00|6875.06|6875.06|6869.94|6869.94|6875.06|6875.06|6869.94|6869.94|0
1595591100000|2020-07-24 11:45:00|6870.37|6870.37|6865.67|6865.67|6871.84|6871.84|6862.99|6862.99|0
1595591400000|2020-07-24 11:50:00|6866.74|6866.74|6875.17|6875.17|6876.23|6876.23|6866.74|6866.74|0
1595591700000|2020-07-24 11:55:00|6873.7|6873.7|6870.91|6870.91|6873.7|6873.7|6870.39|6870.39|0
1595592000000|2020-07-24 12:00:00|6871.44|6871.44|6868.76|6868.76|6871.44|6871.44|6867.29|6867.29|0
1595592300000|2020-07-24 12:05:00|6867.97|6867.97|6868.79|6868.79|6869.32|6869.32|6864.9|6864.9|0
1595592600000|2020-07-24 12:10:00|6869.32|6869.32|6865.59|6865.59|6869.32|6869.32|6865.59|6865.59|0
1595592900000|2020-07-24 12:15:00|6867.06|6867.06|6856.47|6856.47|6867.06|6867.06|6856.47|6856.47|0
1595593200000|2020-07-24 12:20:00|6859.41|6859.41|6857.05|6857.05|6860.68|6860.68|6853.58|6853.58|0
1595593500000|2020-07-24 12:25:00|6860|6860|6864.68|6864.68|6864.68|6864.68|6860|6860|0
1595593800000|2020-07-24 12:30:00|6863.21|6863.21|6856.11|6856.11|6863.21|6863.21|6856.11|6856.11|0
1595594100000|2020-07-24 12:35:00|6857.58|6857.58|6857.29|6857.29|6860.24|6860.24|6857.29|6857.29|0
1595594400000|2020-07-24 12:40:00|6856.03|6856.03|6851.35|6851.35|6856.29|6856.29|6851.35|6851.35|0
1595594700000|2020-07-24 12:45:00|6849.87|6849.87|6846.93|6846.93|6852.82|6852.82|6846.93|6846.93|0
1595595000000|2020-07-24 12:50:00|6848.4|6848.4|6841.18|6841.18|6848.4|6848.4|6841.18|6841.18|0
1595595300000|2020-07-24 12:55:00|6842.65|6842.65|6840.65|6840.65|6844.13|6844.13|6838.12|6838.12|0
1595595600000|2020-07-24 13:00:00|6839.59|6839.59|6839.01|6839.01|6843.44|6843.44|6837.05|6837.05|0
1595595900000|2020-07-24 13:05:00|6839.27|6839.27|6829.88|6829.88|6839.27|6839.27|6828.41|6828.41|0
1595596200000|2020-07-24 13:10:00|6828.41|6828.41|6833.09|6833.09|6834.56|6834.56|6828.41|6828.41|0
1595596500000|2020-07-24 13:15:00|6832.82|6832.82|6821.41|6821.41|6832.82|6832.82|6821.41|6821.41|0
1595596800000|2020-07-24 13:20:00|6819.94|6819.94|6818.73|6818.73|6824.35|6824.35|6818.73|6818.73|0
1595597100000|2020-07-24 13:25:00|6821.67|6821.67|6819.51|6819.51|6823.15|6823.15|6816.57|6816.57|0
1595597400000|2020-07-24 13:30:00|6820.99|6820.99|6820.73|6820.73|6825.4|6825.4|6812.72|6812.72|0
1595597700000|2020-07-24 13:35:00|6817.79|6817.79|6800.84|6800.84|6817.79|6817.79|6799.37|6799.37|0
1595598000000|2020-07-24 13:40:00|6802.32|6802.32|6797.26|6797.26|6804.2|6804.2|6796.83|6796.83|0
1595598300000|2020-07-24 13:45:00|6798.73|6798.73|6808.09|6808.09|6808.09|6808.09|6794.31|6794.31|0
1595598600000|2020-07-24 13:50:00|6805.14|6805.14|6797.78|6797.78|6809.56|6809.56|6797.78|6797.78|0
1595598900000|2020-07-24 13:55:00|6800.73|6800.73|6798.35|6798.35|6802.2|6802.2|6796.06|6796.06|0
1595599200000|2020-07-24 14:00:00|6796.88|6796.88|6798.63|6798.63|6805.71|6805.71|6796.88|6796.88|0
1595599500000|2020-07-24 14:05:00|6797.16|6797.16|6799.43|6799.43|6803.05|6803.05|6796.89|6796.89|0
1595599800000|2020-07-24 14:10:00|6797.96|6797.96|6795.76|6795.76|6801.65|6801.65|6795.76|6795.76|0
1595600100000|2020-07-24 14:15:00|6794.28|6794.28|6793.88|6793.88|6800.19|6800.19|6791.34|6791.34|0
1595600400000|2020-07-24 14:20:00|6796.82|6796.82|6804.61|6804.61|6805.66|6805.66|6793.88|6793.88|0
1595600700000|2020-07-24 14:25:00|6809.03|6809.03|6807.12|6807.12|6813.44|6813.44|6806.44|6806.44|0
1595601000000|2020-07-24 14:30:00|6808.6|6808.6|6792.95|6792.95|6808.6|6808.6|6792.95|6792.95|0
1595601300000|2020-07-24 14:35:00|6790|6790|6784.11|6784.11|6792.95|6792.95|6784.11|6784.11|0
1595601600000|2020-07-24 14:40:00|6785.58|6785.58|6789.72|6789.72|6791.85|6791.85|6785.58|6785.58|0
1595601900000|2020-07-24 14:45:00|6791.19|6791.19|6789.72|6789.72|6794.14|6794.14|6786.78|6786.78|0
1595602200000|2020-07-24 14:50:00|6789.98|6789.98|6801.37|6801.37|6801.37|6801.37|6789.98|6789.98|0
1595602500000|2020-07-24 14:55:00|6799.9|6799.9|6805.39|6805.39|6805.39|6805.39|6798.43|6798.43|0
1595602800000|2020-07-24 15:00:00|6806.86|6806.86|6800.44|6800.44|6809.4|6809.4|6800.44|6800.44|0
1595603100000|2020-07-24 15:05:00|6801.91|6801.91|6805.89|6805.89|6811.78|6811.78|6800.02|6800.02|0
1595603400000|2020-07-24 15:10:00|6807.36|6807.36|6803.35|6803.35|6809.24|6809.24|6801.87|6801.87|0
1595603700000|2020-07-24 15:15:00|6804.41|6804.41|6800.4|6800.4|6808.83|6808.83|6800.4|6800.4|0
1595604000000|2020-07-24 15:20:00|6798.93|6798.93|6792.07|6792.07|6801.87|6801.87|6787.66|6787.66|0
1595604300000|2020-07-24 15:25:00|6792.5|6792.5|6795.77|6795.77|6797.34|6797.34|6789.75|6789.75|0
1595834100000|2020-07-27 07:15:00|6767.74|6767.74|6747.27|6747.27|6771.97|6771.97|6745.53|6745.53|0
1595834400000|2020-07-27 07:20:00|6746.2|6746.2|6755.04|6755.04|6755.04|6755.04|6746.2|6746.2|0
1595834700000|2020-07-27 07:25:00|6752.41|6752.41|6739.55|6739.55|6752.41|6752.41|6739.55|6739.55|0
1595835000000|2020-07-27 07:30:00|6739.97|6739.97|6750.69|6750.69|6750.69|6750.69|6739.55|6739.55|0
1595835300000|2020-07-27 07:35:00|6749.21|6749.21|6772.55|6772.55|6772.55|6772.55|6746.38|6746.38|0
1595835600000|2020-07-27 07:40:00|6768.13|6768.13|6757.98|6757.98|6768.13|6768.13|6757.57|6757.57|0
1595835900000|2020-07-27 07:45:00|6760.92|6760.92|6752.09|6752.09|6760.92|6760.92|6752.09|6752.09|0
1595836200000|2020-07-27 07:50:00|6753.78|6753.78|6755.91|6755.91|6755.91|6755.91|6746.04|6746.04|0
1595836500000|2020-07-27 07:55:00|6754.84|6754.84|6750.45|6750.45|6757.79|6757.79|6747.87|6747.87|0
1595836800000|2020-07-27 08:00:00|6749.39|6749.39|6766.38|6766.38|6766.38|6766.38|6749.39|6749.39|0
1595837100000|2020-07-27 08:05:00|6766.64|6766.64|6766.24|6766.24|6771.92|6771.92|6764.76|6764.76|0
1595837400000|2020-07-27 08:10:00|6761.82|6761.82|6761.71|6761.71|6766.25|6766.25|6758.5|6758.5|0
1595837700000|2020-07-27 08:15:00|6761.45|6761.45|6744.56|6744.56|6761.45|6761.45|6741.88|6741.88|0
1595838000000|2020-07-27 08:20:00|6744.3|6744.3|6734.86|6734.86|6746.43|6746.43|6733.39|6733.39|0
1595838300000|2020-07-27 08:25:00|6737.8|6737.8|6725.76|6725.76|6739.07|6739.07|6725.76|6725.76|0
1595838600000|2020-07-27 08:30:00|6726.02|6726.02|6737.93|6737.93|6738.61|6738.61|6726.02|6726.02|0
1595838900000|2020-07-27 08:35:00|6740.87|6740.87|6737.08|6737.08|6740.87|6740.87|6736.03|6736.03|0
1595839200000|2020-07-27 08:40:00|6736.56|6736.56|6736.82|6736.82|6742.71|6742.71|6736.56|6736.56|0
1595839500000|2020-07-27 08:45:00|6736.03|6736.03|6732.14|6732.14|6736.03|6736.03|6732.14|6732.14|0
1595839800000|2020-07-27 08:50:00|6733.61|6733.61|6742.06|6742.06|6742.06|6742.06|6733.61|6733.61|0
1595840100000|2020-07-27 08:55:00|6745|6745|6740.69|6740.69|6745|6745|6740.69|6740.69|0
1595840400000|2020-07-27 09:00:00|6740.26|6740.26|6730.71|6730.71|6740.26|6740.26|6730.71|6730.71|0
1595840700000|2020-07-27 09:05:00|6729.24|6729.24|6741.55|6741.55|6741.55|6741.55|6729.24|6729.24|0
1595841000000|2020-07-27 09:10:00|6737.13|6737.13|6736.88|6736.88|6740.48|6740.48|6735|6735|0
1595841300000|2020-07-27 09:15:00|6736.35|6736.35|6744.32|6744.32|6745.79|6745.79|6735.51|6735.51|0
1595841600000|2020-07-27 09:20:00|6745.79|6745.79|6747.38|6747.38|6749.8|6749.8|6745.12|6745.12|0
1595841900000|2020-07-27 09:25:00|6748.85|6748.85|6751.39|6751.39|6751.39|6751.39|6746.98|6746.98|0
1595842200000|2020-07-27 09:30:00|6751.82|6751.82|6756.03|6756.03|6757.5|6757.5|6750.33|6750.33|0
1595842500000|2020-07-27 09:35:00|6757.5|6757.5|6755.2|6755.2|6758.16|6758.16|6754.56|6754.56|0
1595842800000|2020-07-27 09:40:00|6756.67|6756.67|6754.26|6754.26|6756.67|6756.67|6753.19|6753.19|0
1595843100000|2020-07-27 09:45:00|6752.78|6752.78|6750.23|6750.23|6752.78|6752.78|6748.76|6748.76|0
1595843400000|2020-07-27 09:50:00|6748.76|6748.76|6747.14|6747.14|6748.76|6748.76|6745.81|6745.81|0
1595843700000|2020-07-27 09:55:00|6750.09|6750.09|6747.14|6747.14|6751.56|6751.56|6747.14|6747.14|0
1595844000000|2020-07-27 10:00:00|6750.09|6750.09|6747.94|6747.94|6752.89|6752.89|6745.67|6745.67|0
1595844300000|2020-07-27 10:05:00|6748.37|6748.37|6744.56|6744.56|6748.37|6748.37|6743.09|6743.09|0
1595844600000|2020-07-27 10:10:00|6741.62|6741.62|6749.01|6749.01|6749.01|6749.01|6741.62|6741.62|0
1595844900000|2020-07-27 10:15:00|6750.07|6750.07|6757.01|6757.01|6758.49|6758.49|6748.58|6748.58|0
1595845200000|2020-07-27 10:20:00|6757.28|6757.28|6755.8|6755.8|6757.28|6757.28|6755.8|6755.8|0
1595845500000|2020-07-27 10:25:00|6757.28|6757.28|6758.33|6758.33|6759.27|6759.27|6757.28|6757.28|0
1595845800000|2020-07-27 10:30:00|6761.27|6761.27|6763.15|6763.15|6764.63|6764.63|6758.74|6758.74|0
1595846100000|2020-07-27 10:35:00|6763.58|6763.58|6762.09|6762.09|6763.58|6763.58|6760.63|6760.63|0
1595846400000|2020-07-27 10:40:00|6763.56|6763.56|6762.89|6762.89|6764.37|6764.37|6761.17|6761.17|0
1595846700000|2020-07-27 10:45:00|6764.37|6764.37|6754.72|6754.72|6764.37|6764.37|6754.72|6754.72|0
1595847000000|2020-07-27 10:50:00|6756.2|6756.2|6762.09|6762.09|6762.09|6762.09|6756.2|6756.2|0
1595847300000|2020-07-27 10:55:00|6760.61|6760.61|6758.2|6758.2|6761.68|6761.68|6756.2|6756.2|0
1595847600000|2020-07-27 11:00:00|6755.25|6755.25|6753.98|6753.98|6758.19|6758.19|6750.17|6750.17|0
1595847900000|2020-07-27 11:05:00|6754.24|6754.24|6752.99|6752.99|6755.93|6755.93|6750.04|6750.04|0
1595848200000|2020-07-27 11:10:00|6752.46|6752.46|6752.06|6752.06|6755|6755|6752.06|6752.06|0
1595848500000|2020-07-27 11:15:00|6753.53|6753.53|6752.58|6752.58|6756.47|6756.47|6749.64|6749.64|0
1595848800000|2020-07-27 11:20:00|6753.65|6753.65|6753.23|6753.23|6758.07|6758.07|6753.23|6753.23|0
1595849100000|2020-07-27 11:25:00|6751.75|6751.75|6754.7|6754.7|6754.7|6754.7|6751.75|6751.75|0
1595849400000|2020-07-27 11:30:00|6754.28|6754.28|6755.76|6755.76|6755.76|6755.76|6752.8|6752.8|0
1595849700000|2020-07-27 11:35:00|6754.29|6754.29|6754.29|6754.29|6754.29|6754.29|6754.29|6754.29|0
1595850000000|2020-07-27 11:40:00|6755.76|6755.76|6757.24|6757.24|6757.24|6757.24|6755.76|6755.76|0
1595850300000|2020-07-27 11:45:00|6752.82|6752.82|6753.35|6753.35|6753.35|6753.35|6748.4|6748.4|0
1595850600000|2020-07-27 11:50:00|6752.82|6752.82|6757.72|6757.72|6758.83|6758.83|6752.82|6752.82|0
1595850900000|2020-07-27 11:55:00|6758.25|6758.25|6759.99|6759.99|6759.99|6759.99|6755.57|6755.57|0
1595851200000|2020-07-27 12:00:00|6758.92|6758.92|6758.92|6758.92|6758.92|6758.92|6757.85|6757.85|0
1595851500000|2020-07-27 12:05:00|6760.39|6760.39|6757.45|6757.45|6760.39|6760.39|6755.98|6755.98|0
1595851800000|2020-07-27 12:10:00|6758.92|6758.92|6758.12|6758.12|6762.13|6762.13|6758.12|6758.12|0
1595852100000|2020-07-27 12:15:00|6761.06|6761.06|6762.86|6762.86|6764.33|6764.33|6761.06|6761.06|0
1595852400000|2020-07-27 12:20:00|6763.12|6763.12|6761.12|6761.12|6765.8|6765.8|6760.86|6760.86|0
1595852700000|2020-07-27 12:25:00|6758.18|6758.18|6760.35|6760.35|6760.35|6760.35|6756.34|6756.34|0
1595853000000|2020-07-27 12:30:00|6761.82|6761.82|6762.41|6762.41|6764.62|6764.62|6760.57|6760.57|0
1595853300000|2020-07-27 12:35:00|6759.47|6759.47|6762.52|6762.52|6763.99|6763.99|6757.15|6757.15|0
1595853600000|2020-07-27 12:40:00|6761.04|6761.04|6756.73|6756.73|6763.99|6763.99|6756.73|6756.73|0
1595853900000|2020-07-27 12:45:00|6755.66|6755.66|6765.44|6765.44|6765.44|6765.44|6755.66|6755.66|0
1595854200000|2020-07-27 12:50:00|6762.5|6762.5|6765.18|6765.18|6765.18|6765.18|6759.29|6759.29|0
1595854500000|2020-07-27 12:55:00|6763.71|6763.71|6765.24|6765.24|6765.24|6765.24|6763.71|6763.71|0
1595854800000|2020-07-27 13:00:00|6763.76|6763.76|6770.99|6770.99|6770.99|6770.99|6760.82|6760.82|0
1595855100000|2020-07-27 13:05:00|6769.51|6769.51|6772.32|6772.32|6772.84|6772.84|6769.51|6769.51|0
1595855400000|2020-07-27 13:10:00|6770.84|6770.84|6767.75|6767.75|6772.58|6772.58|6767.75|6767.75|0
1595855700000|2020-07-27 13:15:00|6767.49|6767.49|6766.43|6766.43|6767.49|6767.49|6764.55|6764.55|0
1595856000000|2020-07-27 13:20:00|6767.49|6767.49|6769.93|6769.93|6770.45|6770.45|6765.76|6765.76|0
1595856300000|2020-07-27 13:25:00|6771.4|6771.4|6771.41|6771.41|6772.89|6772.89|6770.35|6770.35|0
1595856600000|2020-07-27 13:30:00|6772.89|6772.89|6772.07|6772.07|6775.02|6775.02|6764.03|6764.03|0
1595856900000|2020-07-27 13:35:00|6773.54|6773.54|6775.03|6775.03|6777.03|6777.03|6772.61|6772.61|0
1595857200000|2020-07-27 13:40:00|6776.5|6776.5|6775.71|6775.71|6777.97|6777.97|6772.77|6772.77|0
1595857500000|2020-07-27 13:45:00|6777.18|6777.18|6792.54|6792.54|6792.54|6792.54|6775.71|6775.71|0
1595857800000|2020-07-27 13:50:00|6792.01|6792.01|6794.32|6794.32|6797.54|6797.54|6790.81|6790.81|0
1595858100000|2020-07-27 13:55:00|6794.06|6794.06|6786.78|6786.78|6794.06|6794.06|6786.36|6786.36|0
1595858400000|2020-07-27 14:00:00|6787.3|6787.3|6791.45|6791.45|6792.92|6792.92|6783.39|6783.39|0
1595858700000|2020-07-27 14:05:00|6789.97|6789.97|6789.31|6789.31|6790.79|6790.79|6787.84|6787.84|0
1595859000000|2020-07-27 14:10:00|6790.79|6790.79|6786.11|6786.11|6790.79|6790.79|6785.04|6785.04|0
1595859300000|2020-07-27 14:15:00|6787.58|6787.58|6788.58|6788.58|6789.05|6789.05|6784.19|6784.19|0
1595859600000|2020-07-27 14:20:00|6790.05|6790.05|6795.33|6795.33|6800.55|6800.55|6790.05|6790.05|0
1595859900000|2020-07-27 14:25:00|6796.8|6796.8|6792.54|6792.54|6798.28|6798.28|6792.54|6792.54|0
1595860200000|2020-07-27 14:30:00|6794.02|6794.02|6789.02|6789.02|6794.02|6794.02|6789.02|6789.02|0
1595860500000|2020-07-27 14:35:00|6787.55|6787.55|6793.59|6793.59|6793.59|6793.59|6784.34|6784.34|0
1595860800000|2020-07-27 14:40:00|6792.12|6792.12|6795.47|6795.47|6796.95|6796.95|6789.58|6789.58|0
1595861100000|2020-07-27 14:45:00|6796.95|6796.95|6796.38|6796.38|6797.86|6797.86|6792.39|6792.39|0
1595861400000|2020-07-27 14:50:00|6794.91|6794.91|6793.68|6793.68|6795.59|6795.59|6792.21|6792.21|0
1595861700000|2020-07-27 14:55:00|6795.16|6795.16|6788.31|6788.31|6795.16|6795.16|6788.31|6788.31|0
1595862000000|2020-07-27 15:00:00|6789.79|6789.79|6791.31|6791.31|6792.63|6792.63|6789.79|6789.79|0
1595862300000|2020-07-27 15:05:00|6789.84|6789.84|6786.51|6786.51|6791.31|6791.31|6786.51|6786.51|0
1595862600000|2020-07-27 15:10:00|6780.62|6780.62|6786.51|6786.51|6789.88|6789.88|6780.62|6780.62|0
1595862900000|2020-07-27 15:15:00|6785.04|6785.04|6782.13|6782.13|6785.04|6785.04|6780.4|6780.4|0
1595863200000|2020-07-27 15:20:00|6781.07|6781.07|6780.52|6780.52|6783.2|6783.2|6772.89|6772.89|0
1595863500000|2020-07-27 15:25:00|6777.57|6777.57|6778.26|6778.26|6782.15|6782.15|6769.87|6769.87|0
1595920500000|2020-07-28 07:15:00|6818.95|6818.95|6828.43|6828.43|6828.43|6828.43|6818.1|6818.1|0
1595920800000|2020-07-28 07:20:00|6826.96|6826.96|6812.42|6812.42|6828.43|6828.43|6811.58|6811.58|0
1595921100000|2020-07-28 07:25:00|6813.49|6813.49|6814.28|6814.28|6817.91|6817.91|6809.49|6809.49|0
1595921400000|2020-07-28 07:30:00|6812.81|6812.81|6797.38|6797.38|6812.81|6812.81|6797.2|6797.2|0
1595921700000|2020-07-28 07:35:00|6795.91|6795.91|6805.69|6805.69|6805.69|6805.69|6792.6|6792.6|0
1595922000000|2020-07-28 07:40:00|6804.63|6804.63|6812.15|6812.15|6812.15|6812.15|6801.83|6801.83|0
1595922300000|2020-07-28 07:45:00|6813.22|6813.22|6824.7|6824.7|6824.7|6824.7|6810.27|6810.27|0
1595922600000|2020-07-28 07:50:00|6821.76|6821.76|6819.75|6819.75|6827.65|6827.65|6819.75|6819.75|0
1595922900000|2020-07-28 07:55:00|6821.22|6821.22|6820.1|6820.1|6822.47|6822.47|6818.06|6818.06|0
1595923200000|2020-07-28 08:00:00|6818.63|6818.63|6821.31|6821.31|6822.64|6822.64|6818.63|6818.63|0
1595923500000|2020-07-28 08:05:00|6823.43|6823.43|6827.01|6827.01|6829.11|6829.11|6823.43|6823.43|0
1595923800000|2020-07-28 08:10:00|6828.08|6828.08|6831.87|6831.87|6831.87|6831.87|6828.08|6828.08|0
1595924100000|2020-07-28 08:15:00|6831.02|6831.02|6830.18|6830.18|6831.87|6831.87|6827.23|6827.23|0
1595924400000|2020-07-28 08:20:00|6828.05|6828.05|6827.4|6827.4|6828.05|6828.05|6824.46|6824.46|0
1595924700000|2020-07-28 08:25:00|6830.35|6830.35|6834.76|6834.76|6834.76|6834.76|6830.35|6830.35|0
1595925000000|2020-07-28 08:30:00|6835.61|6835.61|6834.58|6834.58|6835.61|6835.61|6831.6|6831.6|0
1595925300000|2020-07-28 08:35:00|6835.84|6835.84|6841.73|6841.73|6841.73|6841.73|6835.84|6835.84|0
1595925600000|2020-07-28 08:40:00|6838.79|6838.79|6848.69|6848.69|6850.16|6850.16|6838.79|6838.79|0
1595925900000|2020-07-28 08:45:00|6850.16|6850.16|6852.63|6852.63|6852.63|6852.63|6849.69|6849.69|0
1595926200000|2020-07-28 08:50:00|6853.05|6853.05|6858.94|6858.94|6858.94|6858.94|6853.05|6853.05|0
1595926500000|2020-07-28 08:55:00|6856|6856|6858.82|6858.82|6858.82|6858.82|6853.05|6853.05|0
1595926800000|2020-07-28 09:00:00|6855.88|6855.88|6854.67|6854.67|6860.3|6860.3|6853.2|6853.2|0
1595927100000|2020-07-28 09:05:00|6857.61|6857.61|6856.14|6856.14|6859.09|6859.09|6856.14|6856.14|0
1595927400000|2020-07-28 09:10:00|6854.45|6854.45|6856.19|6856.19|6856.19|6856.19|6854.45|6854.45|0
1595927700000|2020-07-28 09:15:00|6857.66|6857.66|6853.24|6853.24|6857.66|6857.66|6853.24|6853.24|0
1595928000000|2020-07-28 09:20:00|6850.3|6850.3|6832.78|6832.78|6850.3|6850.3|6831.31|6831.31|0
1595928300000|2020-07-28 09:25:00|6834.26|6834.26|6845.04|6845.04|6845.04|6845.04|6834.26|6834.26|0
1595928600000|2020-07-28 09:30:00|6842.09|6842.09|6840.62|6840.62|6845.04|6845.04|6837.67|6837.67|0
1595928900000|2020-07-28 09:35:00|6842.09|6842.09|6841.43|6841.43|6845.04|6845.04|6841.43|6841.43|0
1595929200000|2020-07-28 09:40:00|6842.9|6842.9|6852.8|6852.8|6852.8|6852.8|6842.9|6842.9|0
1595929500000|2020-07-28 09:45:00|6849.86|6849.86|6851.33|6851.33|6852.8|6852.8|6848.39|6848.39|0
1595929800000|2020-07-28 09:50:00|6849.86|6849.86|6841.65|6841.65|6849.86|6849.86|6841.65|6841.65|0
1595930100000|2020-07-28 09:55:00|6837.23|6837.23|6855.31|6855.31|6855.31|6855.31|6837.23|6837.23|0
1595930400000|2020-07-28 10:00:00|6852.37|6852.37|6856.82|6856.82|6861.23|6861.23|6852.37|6852.37|0
1595930700000|2020-07-28 10:05:00|6855.34|6855.34|6847.72|6847.72|6855.34|6855.34|6842.44|6842.44|0
1595931000000|2020-07-28 10:10:00|6847.29|6847.29|6844.35|6844.35|6847.29|6847.29|6838.88|6838.88|0
1595931300000|2020-07-28 10:15:00|6845.82|6845.82|6856.13|6856.13|6856.13|6856.13|6845.82|6845.82|0
1595931600000|2020-07-28 10:20:00|6857.6|6857.6|6857.6|6857.6|6860.55|6860.55|6856.13|6856.13|0
1595931900000|2020-07-28 10:25:00|6856.13|6856.13|6866.64|6866.64|6867.06|6867.06|6856.13|6856.13|0
1595932200000|2020-07-28 10:30:00|6868.11|6868.11|6877.37|6877.37|6878.84|6878.84|6868.11|6868.11|0
1595932500000|2020-07-28 10:35:00|6875.9|6875.9|6877.07|6877.07|6881.89|6881.89|6870.01|6870.01|0
1595932800000|2020-07-28 10:40:00|6880.01|6880.01|6888.86|6888.86|6888.86|6888.86|6880.01|6880.01|0
1595933100000|2020-07-28 10:45:00|6887.39|6887.39|6893.81|6893.81|6896.22|6896.22|6885.92|6885.92|0
1595933400000|2020-07-28 10:50:00|6892.33|6892.33|6887.51|6887.51|6892.33|6892.33|6883.5|6883.5|0
1595933700000|2020-07-28 10:55:00|6886.44|6886.44|6888.85|6888.85|6890.85|6890.85|6883.49|6883.49|0
1595934000000|2020-07-28 11:00:00|6889.91|6889.91|6892.64|6892.64|6892.64|6892.64|6878.13|6878.13|0
1595934300000|2020-07-28 11:05:00|6895.59|6895.59|6913.81|6913.81|6913.81|6913.81|6895.59|6895.59|0
1595934600000|2020-07-28 11:10:00|6912.34|6912.34|6902.45|6902.45|6912.34|6912.34|6902.45|6902.45|0
1595934900000|2020-07-28 11:15:00|6900.98|6900.98|6890.15|6890.15|6903.93|6903.93|6886.26|6886.26|0
1595935200000|2020-07-28 11:20:00|6888.68|6888.68|6878.78|6878.78|6888.68|6888.68|6878.78|6878.78|0
1595935500000|2020-07-28 11:25:00|6877.31|6877.31|6874.36|6874.36|6881.32|6881.32|6874.36|6874.36|0
1595935800000|2020-07-28 11:30:00|6872.89|6872.89|6873.04|6873.04|6876.62|6876.62|6867|6867|0
1595936100000|2020-07-28 11:35:00|6871.57|6871.57|6862.29|6862.29|6872.19|6872.19|6862.29|6862.29|0
1595936400000|2020-07-28 11:40:00|6865.24|6865.24|6869.25|6869.25|6869.25|6869.25|6865.24|6865.24|0
1595936700000|2020-07-28 11:45:00|6868.98|6868.98|6870.62|6870.62|6872.62|6872.62|6867.51|6867.51|0
1595937000000|2020-07-28 11:50:00|6872.09|6872.09|6870.61|6870.61|6876.5|6876.5|6870.61|6870.61|0
1595937300000|2020-07-28 11:55:00|6872.09|6872.09|6871.93|6871.93|6874.24|6874.24|6871.93|6871.93|0
1595937600000|2020-07-28 12:00:00|6868.98|6868.98|6868.98|6868.98|6873.4|6873.4|6864.56|6864.56|0
1595937900000|2020-07-28 12:05:00|6868.14|6868.14|6863.88|6863.88|6868.56|6868.56|6859.46|6859.46|0
1595938200000|2020-07-28 12:10:00|6865.35|6865.35|6874.71|6874.71|6876.18|6876.18|6863.88|6863.88|0
1595938500000|2020-07-28 12:15:00|6873.24|6873.24|6872.98|6872.98|6877.66|6877.66|6872.98|6872.98|0
1595938800000|2020-07-28 12:20:00|6874.45|6874.45|6877.78|6877.78|6877.78|6877.78|6874.45|6874.45|0
1595939100000|2020-07-28 12:25:00|6879.25|6879.25|6882.19|6882.19|6883.67|6883.67|6879.25|6879.25|0
1595939400000|2020-07-28 12:30:00|6881.77|6881.77|6876.57|6876.57|6882.04|6882.04|6874.67|6874.67|0
1595939700000|2020-07-28 12:35:00|6878.04|6878.04|6877.23|6877.23|6878.04|6878.04|6870.68|6870.68|0
1595940000000|2020-07-28 12:40:00|6875.75|6875.75|6883.12|6883.12|6883.12|6883.12|6872.81|6872.81|0
1595940300000|2020-07-28 12:45:00|6883.54|6883.54|6883.52|6883.52|6886.06|6886.06|6881.64|6881.64|0
1595940600000|2020-07-28 12:50:00|6885|6885|6885.62|6885.62|6889.68|6889.68|6885|6885|0
1595940900000|2020-07-28 12:55:00|6884.15|6884.15|6894.25|6894.25|6894.25|6894.25|6884.15|6884.15|0
1595941200000|2020-07-28 13:00:00|6893.83|6893.83|6898.39|6898.39|6899.86|6899.86|6891.03|6891.03|0
1595941500000|2020-07-28 13:05:00|6896.92|6896.92|6901.18|6901.18|6902|6902|6895.45|6895.45|0
1595941800000|2020-07-28 13:10:00|6902.66|6902.66|6891.7|6891.7|6906.02|6906.02|6891.7|6891.7|0
1595942100000|2020-07-28 13:15:00|6893.18|6893.18|6902.29|6902.29|6902.29|6902.29|6892.65|6892.65|0
1595942400000|2020-07-28 13:20:00|6902.72|6902.72|6916.39|6916.39|6916.39|6916.39|6902.72|6902.72|0
1595942700000|2020-07-28 13:25:00|6917.86|6917.86|6908.87|6908.87|6918.13|6918.13|6907.39|6907.39|0
1595943000000|2020-07-28 13:30:00|6907.39|6907.39|6899.36|6899.36|6914.76|6914.76|6899.36|6899.36|0
1595943300000|2020-07-28 13:35:00|6897.89|6897.89|6890.86|6890.86|6897.89|6897.89|6884.97|6884.97|0
1595943600000|2020-07-28 13:40:00|6890.6|6890.6|6886.43|6886.43|6890.6|6890.6|6877.06|6877.06|0
1595943900000|2020-07-28 13:45:00|6884.95|6884.95|6860.6|6860.6|6887.9|6887.9|6860.6|6860.6|0
1595944200000|2020-07-28 13:50:00|6859.54|6859.54|6849.78|6849.78|6859.54|6859.54|6847.9|6847.9|0
1595944500000|2020-07-28 13:55:00|6850.2|6850.2|6850.88|6850.88|6853.82|6853.82|6843.26|6843.26|0
1595944800000|2020-07-28 14:00:00|6847.93|6847.93|6860.8|6860.8|6862.27|6862.27|6846.19|6846.19|0
1595945100000|2020-07-28 14:05:00|6856.38|6856.38|6883.82|6883.82|6883.82|6883.82|6856.38|6856.38|0
1595945400000|2020-07-28 14:10:00|6885.3|6885.3|6888.23|6888.23|6889.7|6889.7|6879.39|6879.39|0
1595945700000|2020-07-28 14:15:00|6888.49|6888.49|6894.14|6894.14|6896.8|6896.8|6888.49|6888.49|0
1595946000000|2020-07-28 14:20:00|6895.4|6895.4|6891.4|6891.4|6896.88|6896.88|6885.1|6885.1|0
1595946300000|2020-07-28 14:25:00|6891.67|6891.67|6890.34|6890.34|6893.83|6893.83|6884.98|6884.98|0
1595946600000|2020-07-28 14:30:00|6890.76|6890.76|6890.56|6890.56|6893.8|6893.8|6887.39|6887.39|0
1595946900000|2020-07-28 14:35:00|6890.3|6890.3|6891.4|6891.4|6902.4|6902.4|6890.3|6890.3|0
1595947200000|2020-07-28 14:40:00|6892.88|6892.88|6898.24|6898.24|6898.24|6898.24|6892.35|6892.35|0
1595947500000|2020-07-28 14:45:00|6899.31|6899.31|6899.45|6899.45|6905.88|6905.88|6897.83|6897.83|0
1595947800000|2020-07-28 14:50:00|6900.92|6900.92|6897.29|6897.29|6909.76|6909.76|6889.55|6889.55|0
1595948100000|2020-07-28 14:55:00|6898.76|6898.76|6898.04|6898.04|6901.65|6901.65|6896.97|6896.97|0
1595948400000|2020-07-28 15:00:00|6896.56|6896.56|6890.54|6890.54|6904.03|6904.03|6883.18|6883.18|0
1595948700000|2020-07-28 15:05:00|6889.07|6889.07|6895.73|6895.73|6895.73|6895.73|6885.7|6885.7|0
1595949000000|2020-07-28 15:10:00|6895.47|6895.47|6899.34|6899.34|6900.83|6900.83|6891.72|6891.72|0
1595949300000|2020-07-28 15:15:00|6900.81|6900.81|6888.24|6888.24|6905.49|6905.49|6885.3|6885.3|0
1595949600000|2020-07-28 15:20:00|6889.72|6889.72|6888.61|6888.61|6893.02|6893.02|6885.65|6885.65|0
1595949900000|2020-07-28 15:25:00|6889.03|6889.03|6893.18|6893.18|6894.65|6894.65|6883.77|6883.77|0
1596006900000|2020-07-29 07:15:00|6706.73|6706.73|6644.33|6644.33|6706.73|6706.73|6644.33|6644.33|0
1596007200000|2020-07-29 07:20:00|6648.75|6648.75|6592.39|6592.39|6651.7|6651.7|6578.07|6578.07|0
1596007500000|2020-07-29 07:25:00|6586.5|6586.5|6611.13|6611.13|6619.97|6619.97|6570.57|6570.57|0
1596007800000|2020-07-29 07:30:00|6618.5|6618.5|6649.89|6649.89|6649.89|6649.89|6618.5|6618.5|0
1596008100000|2020-07-29 07:35:00|6651.36|6651.36|6663.49|6663.49|6684.98|6684.98|6651.36|6651.36|0
1596008400000|2020-07-29 07:40:00|6660.3|6660.3|6668.72|6668.72|6670.2|6670.2|6660.3|6660.3|0
1596008700000|2020-07-29 07:45:00|6671.67|6671.67|6683.45|6683.45|6696.7|6696.7|6665.78|6665.78|0
1596009000000|2020-07-29 07:50:00|6681.98|6681.98|6677.56|6677.56|6686.39|6686.39|6674.61|6674.61|0
1596009300000|2020-07-29 07:55:00|6681.98|6681.98|6687.87|6687.87|6687.87|6687.87|6681.98|6681.98|0
1596009600000|2020-07-29 08:00:00|6688.93|6688.93|6677.49|6677.49|6690.41|6690.41|6672.28|6672.28|0
1596009900000|2020-07-29 08:05:00|6678.96|6678.96|6677.49|6677.49|6686.32|6686.32|6674.54|6674.54|0
1596010200000|2020-07-29 08:10:00|6674.54|6674.54|6678.55|6678.55|6684.44|6684.44|6674.54|6674.54|0
1596010500000|2020-07-29 08:15:00|6680.03|6680.03|6676.88|6676.88|6680.03|6680.03|6673.94|6673.94|0
1596010800000|2020-07-29 08:20:00|6678.35|6678.35|6682.38|6682.38|6683.85|6683.85|6676.88|6676.88|0
1596011100000|2020-07-29 08:25:00|6681.31|6681.31|6680.09|6680.09|6684.92|6684.92|6679.43|6679.43|0
1596011400000|2020-07-29 08:30:00|6684.51|6684.51|6684.79|6684.79|6688.37|6688.37|6681|6681|0
1596011700000|2020-07-29 08:35:00|6683.73|6683.73|6678.88|6678.88|6686.79|6686.79|6672.99|6672.99|0
1596012000000|2020-07-29 08:40:00|6674.46|6674.46|6688.37|6688.37|6688.37|6688.37|6674.46|6674.46|0
1596012300000|2020-07-29 08:45:00|6686.9|6686.9|6683.72|6683.72|6686.9|6686.9|6682.24|6682.24|0
1596012600000|2020-07-29 08:50:00|6684.78|6684.78|6689.4|6689.4|6689.4|6689.4|6683.31|6683.31|0
1596012900000|2020-07-29 08:55:00|6692.35|6692.35|6698.08|6698.08|6701.03|6701.03|6689.4|6689.4|0
1596013200000|2020-07-29 09:00:00|6699.56|6699.56|6687.36|6687.36|6699.56|6699.56|6681.89|6681.89|0
1596013500000|2020-07-29 09:05:00|6684.41|6684.41|6694.72|6694.72|6696.19|6696.19|6684.41|6684.41|0
1596013800000|2020-07-29 09:10:00|6693.25|6693.25|6730.06|6730.06|6731.53|6731.53|6693.25|6693.25|0
1596014100000|2020-07-29 09:15:00|6730.32|6730.32|6734.33|6734.33|6744.23|6744.23|6729.91|6729.91|0
1596014400000|2020-07-29 09:20:00|6732.86|6732.86|6717.92|6717.92|6732.86|6732.86|6706.14|6706.14|0
1596014700000|2020-07-29 09:25:00|6720.86|6720.86|6719.38|6719.38|6729.7|6729.7|6719.38|6719.38|0
1596015000000|2020-07-29 09:30:00|6720.85|6720.85|6730.53|6730.53|6730.53|6730.53|6719.38|6719.38|0
1596015300000|2020-07-29 09:35:00|6731.8|6731.8|6745.86|6745.86|6757.64|6757.64|6731.8|6731.8|0
1596015600000|2020-07-29 09:40:00|6751.75|6751.75|6760.18|6760.18|6766.07|6766.07|6751.75|6751.75|0
1596015900000|2020-07-29 09:45:00|6759.11|6759.11|6762.28|6762.28|6762.28|6762.28|6756.17|6756.17|0
1596016200000|2020-07-29 09:50:00|6762.7|6762.7|6772.6|6772.6|6774.07|6774.07|6762.7|6762.7|0
1596016500000|2020-07-29 09:55:00|6774.07|6774.07|6782.38|6782.38|6782.38|6782.38|6774.07|6774.07|0
1596016800000|2020-07-29 10:00:00|6783.23|6783.23|6789.22|6789.22|6790.06|6790.06|6778.28|6778.28|0
1596017100000|2020-07-29 10:05:00|6792.16|6792.16|6787.75|6787.75|6793.64|6793.64|6784.8|6784.8|0
1596017400000|2020-07-29 10:10:00|6786.27|6786.27|6796.58|6796.58|6799.53|6799.53|6786.27|6786.27|0
1596017700000|2020-07-29 10:15:00|6797.65|6797.65|6806.9|6806.9|6811.32|6811.32|6797.65|6797.65|0
1596018000000|2020-07-29 10:20:00|6809.85|6809.85|6799.12|6799.12|6810.9|6810.9|6799.12|6799.12|0
1596018300000|2020-07-29 10:25:00|6798.7|6798.7|6799.7|6799.7|6802.64|6802.64|6793.75|6793.75|0
1596018600000|2020-07-29 10:30:00|6802.64|6802.64|6800.24|6800.24|6804.12|6804.12|6800.24|6800.24|0
1596018900000|2020-07-29 10:35:00|6798.77|6798.77|6801.71|6801.71|6803.18|6803.18|6797.29|6797.29|0
1596019200000|2020-07-29 10:40:00|6800.24|6800.24|6800.54|6800.54|6806.85|6806.85|6798.54|6798.54|0
1596019500000|2020-07-29 10:45:00|6802.01|6802.01|6805.74|6805.74|6807.21|6807.21|6801.32|6801.32|0
1596019800000|2020-07-29 10:50:00|6807.21|6807.21|6818.83|6818.83|6818.83|6818.83|6805.58|6805.58|0
1596020100000|2020-07-29 10:55:00|6817.36|6817.36|6814.42|6814.42|6822.41|6822.41|6808.53|6808.53|0
1596020400000|2020-07-29 11:00:00|6801.16|6801.16|6812.01|6812.01|6821.98|6821.98|6801.16|6801.16|0
1596020700000|2020-07-29 11:05:00|6810.54|6810.54|6830.57|6830.57|6830.57|6830.57|6807.59|6807.59|0
1596021000000|2020-07-29 11:10:00|6832.05|6832.05|6816.11|6816.11|6832.31|6832.31|6814.64|6814.64|0
1596021300000|2020-07-29 11:15:00|6813.17|6813.17|6808.89|6808.89|6813.17|6813.17|6804.49|6804.49|0
1596021600000|2020-07-29 11:20:00|6810.36|6810.36|6801.12|6801.12|6810.36|6810.36|6801.12|6801.12|0
1596021900000|2020-07-29 11:25:00|6799.65|6799.65|6783.03|6783.03|6799.65|6799.65|6781.56|6781.56|0
1596022200000|2020-07-29 11:30:00|6784.51|6784.51|6794.6|6794.6|6795.86|6795.86|6773.35|6773.35|0
1596022500000|2020-07-29 11:35:00|6797.54|6797.54|6784.13|6784.13|6797.8|6797.8|6782.23|6782.23|0
1596022800000|2020-07-29 11:40:00|6788.55|6788.55|6783.06|6783.06|6791.49|6791.49|6781.59|6781.59|0
1596023100000|2020-07-29 11:45:00|6780.12|6780.12|6772.76|6772.76|6783.06|6783.06|6772.76|6772.76|0
1596023400000|2020-07-29 11:50:00|6772.49|6772.49|6754.18|6754.18|6775.7|6775.7|6754.18|6754.18|0
1596023700000|2020-07-29 11:55:00|6757.13|6757.13|6753.76|6753.76|6761.54|6761.54|6746.8|6746.8|0
1596024000000|2020-07-29 12:00:00|6752.29|6752.29|6732.36|6732.36|6752.29|6752.29|6732.36|6732.36|0
1596024300000|2020-07-29 12:05:00|6730.88|6730.88|6729.41|6729.41|6738.25|6738.25|6727.94|6727.94|0
1596024600000|2020-07-29 12:10:00|6727.94|6727.94|6729|6729|6739.31|6739.31|6724.59|6724.59|0
1596024900000|2020-07-29 12:15:00|6733.42|6733.42|6727.79|6727.79|6734.89|6734.89|6726.32|6726.32|0
1596025200000|2020-07-29 12:20:00|6726.32|6726.32|6736.22|6736.22|6736.22|6736.22|6726.32|6726.32|0
1596025500000|2020-07-29 12:25:00|6733.28|6733.28|6723.37|6723.37|6734.75|6734.75|6723.37|6723.37|0
1596025800000|2020-07-29 12:30:00|6724.85|6724.85|6724.85|6724.85|6727.79|6727.79|6724.85|6724.85|0
1596026100000|2020-07-29 12:35:00|6726.32|6726.32|6727.83|6727.83|6733.31|6733.31|6725.53|6725.53|0
1596026400000|2020-07-29 12:40:00|6729.3|6729.3|6735.32|6735.32|6735.59|6735.59|6729.3|6729.3|0
1596026700000|2020-07-29 12:45:00|6736.8|6736.8|6737|6737|6741.42|6741.42|6734.68|6734.68|0
1596027000000|2020-07-29 12:50:00|6739.94|6739.94|6728|6728|6739.94|6739.94|6728|6728|0
1596027300000|2020-07-29 12:55:00|6727.48|6727.48|6739.36|6739.36|6739.36|6739.36|6726.79|6726.79|0
1596027600000|2020-07-29 13:00:00|6743.78|6743.78|6738.85|6738.85|6746.74|6746.74|6737.38|6737.38|0
1596027900000|2020-07-29 13:05:00|6739.28|6739.28|6737.79|6737.79|6746.01|6746.01|6736.31|6736.31|0
1596028200000|2020-07-29 13:10:00|6739.26|6739.26|6742.2|6742.2|6742.2|6742.2|6736.31|6736.31|0
1596028500000|2020-07-29 13:15:00|6743.27|6743.27|6745.27|6745.27|6745.27|6745.27|6735.91|6735.91|0
1596028800000|2020-07-29 13:20:00|6743.8|6743.8|6736.53|6736.53|6748.01|6748.01|6734.64|6734.64|0
1596029100000|2020-07-29 13:25:00|6738|6738|6804.5|6804.5|6822.17|6822.17|6738|6738|0
1596029400000|2020-07-29 13:30:00|6801.55|6801.55|6821.76|6821.76|6835.42|6835.42|6786.83|6786.83|0
1596029700000|2020-07-29 13:35:00|6817.34|6817.34|6812.93|6812.93|6824.71|6824.71|6802.62|6802.62|0
1596030000000|2020-07-29 13:40:00|6814.4|6814.4|6821.75|6821.75|6832.45|6832.45|6808.51|6808.51|0
1596030300000|2020-07-29 13:45:00|6818.8|6818.8|6822.33|6822.33|6835.84|6835.84|6814.38|6814.38|0
1596030600000|2020-07-29 13:50:00|6823.8|6823.8|6817.33|6817.33|6827.37|6827.37|6809.97|6809.97|0
1596030900000|2020-07-29 13:55:00|6818.12|6818.12|6819.12|6819.12|6824.61|6824.61|6812.83|6812.83|0
1596031200000|2020-07-29 14:00:00|6819.55|6819.55|6813.66|6813.66|6821.02|6821.02|6812.18|6812.18|0
1596031500000|2020-07-29 14:05:00|6815.13|6815.13|6831.8|6831.8|6831.8|6831.8|6815.13|6815.13|0
1596031800000|2020-07-29 14:10:00|6832.64|6832.64|6819.1|6819.1|6832.9|6832.9|6819.1|6819.1|0
1596032100000|2020-07-29 14:15:00|6816.15|6816.15|6827.28|6827.28|6827.28|6827.28|6816.15|6816.15|0
1596032400000|2020-07-29 14:20:00|6824.33|6824.33|6827.28|6827.28|6828.75|6828.75|6821.39|6821.39|0
1596032700000|2020-07-29 14:25:00|6828.75|6828.75|6831.28|6831.28|6836.77|6836.77|6826.47|6826.47|0
1596033000000|2020-07-29 14:30:00|6830.21|6830.21|6835.44|6835.44|6835.44|6835.44|6824.73|6824.73|0
1596033300000|2020-07-29 14:35:00|6836.92|6836.92|6841.45|6841.45|6845.87|6845.87|6836.92|6836.92|0
1596033600000|2020-07-29 14:40:00|6839.98|6839.98|6846.83|6846.83|6848.83|6848.83|6839.98|6839.98|0
1596033900000|2020-07-29 14:45:00|6847.36|6847.36|6845.73|6845.73|6847.36|6847.36|6839.58|6839.58|0
1596034200000|2020-07-29 14:50:00|6846.15|6846.15|6853.92|6853.92|6855.39|6855.39|6844.68|6844.68|0
1596034500000|2020-07-29 14:55:00|6852.45|6852.45|6867.17|6867.17|6867.59|6867.59|6852.45|6852.45|0
1596034800000|2020-07-29 15:00:00|6864.23|6864.23|6862.6|6862.6|6865.7|6865.7|6856.86|6856.86|0
1596035100000|2020-07-29 15:05:00|6865.54|6865.54|6853.34|6853.34|6866.61|6866.61|6853.34|6853.34|0
1596035400000|2020-07-29 15:10:00|6854.81|6854.81|6852.92|6852.92|6857.33|6857.33|6847.03|6847.03|0
1596035700000|2020-07-29 15:15:00|6855.86|6855.86|6855.86|6855.86|6857.33|6857.33|6845.55|6845.55|0
1596036000000|2020-07-29 15:20:00|6857.33|6857.33|6858.81|6858.81|6864.7|6864.7|6852.92|6852.92|0
1596036300000|2020-07-29 15:25:00|6860.28|6860.28|6846.79|6846.79|6865.1|6865.1|6846.79|6846.79|0
1596093300000|2020-07-30 07:15:00|6735.58|6735.58|6725.25|6725.25|6738.93|6738.93|6716.41|6716.41|0
1596093600000|2020-07-30 07:20:00|6717.88|6717.88|6728.73|6728.73|6733.15|6733.15|6713.6|6713.6|0
1596093900000|2020-07-30 07:25:00|6737.56|6737.56|6757.96|6757.96|6758.39|6758.39|6727.26|6727.26|0
1596094200000|2020-07-30 07:30:00|6756.89|6756.89|6736.46|6736.46|6759.84|6759.84|6736.46|6736.46|0
1596094500000|2020-07-30 07:35:00|6742.35|6742.35|6740.47|6740.47|6747.83|6747.83|6734.99|6734.99|0
1596094800000|2020-07-30 07:40:00|6744.89|6744.89|6747.43|6747.43|6747.43|6747.43|6737.12|6737.12|0
1596095100000|2020-07-30 07:45:00|6745.96|6745.96|6737.12|6737.12|6745.96|6745.96|6736.05|6736.05|0
1596095400000|2020-07-30 07:50:00|6736.05|6736.05|6739.26|6739.26|6741.94|6741.94|6733.11|6733.11|0
1596095700000|2020-07-30 07:55:00|6737.79|6737.79|6741.61|6741.61|6744.34|6744.34|6736.31|6736.31|0
1596096000000|2020-07-30 08:00:00|6740.14|6740.14|6754.94|6754.94|6754.94|6754.94|6737.19|6737.19|0
1596096300000|2020-07-30 08:05:00|6756.41|6756.41|6755.6|6755.6|6757.88|6757.88|6751.99|6751.99|0
1596096600000|2020-07-30 08:10:00|6754.13|6754.13|6755.61|6755.61|6756.66|6756.66|6746.77|6746.77|0
1596096900000|2020-07-30 08:15:00|6756.67|6756.67|6753.3|6753.3|6760.72|6760.72|6748.88|6748.88|0
1596097200000|2020-07-30 08:20:00|6756.25|6756.25|6748.88|6748.88|6756.25|6756.25|6744.87|6744.87|0
1596097500000|2020-07-30 08:25:00|6744.47|6744.47|6729.69|6729.69|6744.47|6744.47|6726.75|6726.75|0
1596097800000|2020-07-30 08:30:00|6725.28|6725.28|6731.37|6731.37|6735.38|6735.38|6722.96|6722.96|0
1596098100000|2020-07-30 08:35:00|6729.89|6729.89|6719.79|6719.79|6731.37|6731.37|6719.79|6719.79|0
1596098400000|2020-07-30 08:40:00|6720.86|6720.86|6713.06|6713.06|6720.86|6720.86|6713.06|6713.06|0
1596098700000|2020-07-30 08:45:00|6711.58|6711.58|6704.38|6704.38|6711.58|6711.58|6703.56|6703.56|0
1596099000000|2020-07-30 08:50:00|6705.85|6705.85|6680.81|6680.81|6705.85|6705.85|6680.81|6680.81|0
1596099300000|2020-07-30 08:55:00|6679.75|6679.75|6668.52|6668.52|6681.22|6681.22|6668.52|6668.52|0
1596099600000|2020-07-30 09:00:00|6667.05|6667.05|6664.7|6664.7|6671.47|6671.47|6662.18|6662.18|0
1596099900000|2020-07-30 09:05:00|6666.17|6666.17|6669.14|6669.14|6669.98|6669.98|6663.23|6663.23|0
1596100200000|2020-07-30 09:10:00|6664.72|6664.72|6679.68|6679.68|6679.68|6679.68|6664.72|6664.72|0
1596100500000|2020-07-30 09:15:00|6679.25|6679.25|6676.53|6676.53|6682.42|6682.42|6675.05|6675.05|0
1596100800000|2020-07-30 09:20:00|6673.58|6673.58|6672|6672|6674.95|6674.95|6670.64|6670.64|0
1596101100000|2020-07-30 09:25:00|6671.48|6671.48|6663.38|6663.38|6672.42|6672.42|6663.38|6663.38|0
1596101400000|2020-07-30 09:30:00|6662.53|6662.53|6662.51|6662.51|6669.08|6669.08|6662.51|6662.51|0
1596101700000|2020-07-30 09:35:00|6661.04|6661.04|6659.76|6659.76|6661.04|6661.04|6656.6|6656.6|0
1596102000000|2020-07-30 09:40:00|6658.29|6658.29|6662.86|6662.86|6670.73|6670.73|6658.29|6658.29|0
1596102300000|2020-07-30 09:45:00|6659.92|6659.92|6664.33|6664.33|6667.28|6667.28|6659.92|6659.92|0
1596102600000|2020-07-30 09:50:00|6661.39|6661.39|6661.59|6661.59|6664.54|6664.54|6659.7|6659.7|0
1596102900000|2020-07-30 09:55:00|6663.07|6663.07|6674.3|6674.3|6678.45|6678.45|6663.07|6663.07|0
1596103200000|2020-07-30 10:00:00|6673.87|6673.87|6665.63|6665.63|6673.87|6673.87|6664.16|6664.16|0
1596103500000|2020-07-30 10:05:00|6667.11|6667.11|6646.37|6646.37|6667.11|6667.11|6646.37|6646.37|0
1596103800000|2020-07-30 10:10:00|6645.31|6645.31|6642.76|6642.76|6646.78|6646.78|6637.24|6637.24|0
1596104100000|2020-07-30 10:15:00|6644.65|6644.65|6638.75|6638.75|6644.65|6644.65|6636.22|6636.22|0
1596104400000|2020-07-30 10:20:00|6637.28|6637.28|6639.54|6639.54|6646.48|6646.48|6635.54|6635.54|0
1596104700000|2020-07-30 10:25:00|6636.59|6636.59|6629.45|6629.45|6638.06|6638.06|6628.38|6628.38|0
1596105000000|2020-07-30 10:30:00|6627.98|6627.98|6619.15|6619.15|6627.98|6627.98|6619.15|6619.15|0
1596105300000|2020-07-30 10:35:00|6617.68|6617.68|6595.78|6595.78|6617.68|6617.68|6595.78|6595.78|0
1596105600000|2020-07-30 10:40:00|6597.26|6597.26|6586.93|6586.93|6601.45|6601.45|6586.93|6586.93|0
1596105900000|2020-07-30 10:45:00|6588.41|6588.41|6579.15|6579.15|6588.41|6588.41|6577.68|6577.68|0
1596106200000|2020-07-30 10:50:00|6576.2|6576.2|6554.67|6554.67|6579.15|6579.15|6550.25|6550.25|0
1596106500000|2020-07-30 10:55:00|6553.2|6553.2|6573.75|6573.75|6573.75|6573.75|6545.77|6545.77|0
1596106800000|2020-07-30 11:00:00|6571.62|6571.62|6587.3|6587.3|6587.3|6587.3|6566.78|6566.78|0
1596107100000|2020-07-30 11:05:00|6587.82|6587.82|6601.47|6601.47|6604.42|6604.42|6586.35|6586.35|0
1596107400000|2020-07-30 11:10:00|6602.95|6602.95|6601.28|6601.28|6612.85|6612.85|6598.12|6598.12|0
1596107700000|2020-07-30 11:15:00|6602.35|6602.35|6601.93|6601.93|6604.24|6604.24|6599.39|6599.39|0
1596108000000|2020-07-30 11:20:00|6602.19|6602.19|6600.03|6600.03|6602.57|6602.57|6600.03|6600.03|0
1596108300000|2020-07-30 11:25:00|6604.45|6604.45|6611.41|6611.41|6611.41|6611.41|6602.98|6602.98|0
1596108600000|2020-07-30 11:30:00|6612.47|6612.47|6614.15|6614.15|6621.09|6621.09|6612.47|6612.47|0
1596108900000|2020-07-30 11:35:00|6611.2|6611.2|6623.4|6623.4|6624.25|6624.25|6611.2|6611.2|0
1596109200000|2020-07-30 11:40:00|6624.88|6624.88|6613.5|6613.5|6624.88|6624.88|6613.5|6613.5|0
1596109500000|2020-07-30 11:45:00|6612.03|6612.03|6611.91|6611.91|6612.03|6612.03|6606.02|6606.02|0
1596109800000|2020-07-30 11:50:00|6616.33|6616.33|6622.07|6622.07|6625.42|6625.42|6616.33|6616.33|0
1596110100000|2020-07-30 11:55:00|6620.6|6620.6|6627.77|6627.77|6628.62|6628.62|6620.6|6620.6|0
1596110400000|2020-07-30 12:00:00|6626.3|6626.3|6626.89|6626.89|6628.8|6628.8|6622.53|6622.53|0
1596110700000|2020-07-30 12:05:00|6622.47|6622.47|6618.87|6618.87|6628.36|6628.36|6618.87|6618.87|0
1596111000000|2020-07-30 12:10:00|6619.13|6619.13|6610.72|6610.72|6619.13|6619.13|6610.72|6610.72|0
1596111300000|2020-07-30 12:15:00|6615.14|6615.14|6624.63|6624.63|6627.58|6627.58|6615.14|6615.14|0
1596111600000|2020-07-30 12:20:00|6625.05|6625.05|6609.91|6609.91|6625.05|6625.05|6609.65|6609.65|0
1596111900000|2020-07-30 12:25:00|6606.97|6606.97|6606.1|6606.1|6608.26|6608.26|6605.05|6605.05|0
1596112200000|2020-07-30 12:30:00|6609.05|6609.05|6603.16|6603.16|6609.05|6609.05|6603.16|6603.16|0
1596112500000|2020-07-30 12:35:00|6601.68|6601.68|6611.97|6611.97|6611.99|6611.99|6601.68|6601.68|0
1596112800000|2020-07-30 12:40:00|6610.5|6610.5|6602.09|6602.09|6610.5|6610.5|6602.09|6602.09|0
1596113100000|2020-07-30 12:45:00|6603.16|6603.16|6586.91|6586.91|6603.16|6603.16|6586.91|6586.91|0
1596113400000|2020-07-30 12:50:00|6583.12|6583.12|6583.64|6583.64|6584.19|6584.19|6573.86|6573.86|0
1596113700000|2020-07-30 12:55:00|6580.7|6580.7|6558.39|6558.39|6580.7|6580.7|6555.85|6555.85|0
1596114000000|2020-07-30 13:00:00|6558.13|6558.13|6559.18|6559.18|6566.54|6566.54|6553.7|6553.7|0
1596114300000|2020-07-30 13:05:00|6557.71|6557.71|6560.65|6560.65|6563.6|6563.6|6549.92|6549.92|0
1596114600000|2020-07-30 13:10:00|6562.13|6562.13|6549.17|6549.17|6569.5|6569.5|6549.17|6549.17|0
1596114900000|2020-07-30 13:15:00|6550.23|6550.23|6543.22|6543.22|6550.23|6550.23|6538.44|6538.44|0
1596115200000|2020-07-30 13:20:00|6544.69|6544.69|6528.93|6528.93|6547.9|6547.9|6527.9|6527.9|0
1596115500000|2020-07-30 13:25:00|6527.46|6527.46|6521.83|6521.83|6528.93|6528.93|6509.79|6509.79|0
1596115800000|2020-07-30 13:30:00|6523.3|6523.3|6542.73|6542.73|6548.62|6548.62|6521.83|6521.83|0
1596116100000|2020-07-30 13:35:00|6544.21|6544.21|6543.42|6543.42|6560.67|6560.67|6538.32|6538.32|0
1596116400000|2020-07-30 13:40:00|6541.95|6541.95|6535.53|6535.53|6552.25|6552.25|6535.53|6535.53|0
1596116700000|2020-07-30 13:45:00|6535.11|6535.11|6558.89|6558.89|6562.25|6562.25|6530.05|6530.05|0
1596117000000|2020-07-30 13:50:00|6555.94|6555.94|6573.29|6573.29|6573.29|6573.29|6552.56|6552.56|0
1596117300000|2020-07-30 13:55:00|6571.82|6571.82|6552.24|6552.24|6574.5|6574.5|6545.92|6545.92|0
1596117600000|2020-07-30 14:00:00|6551.97|6551.97|6562.44|6562.44|6571.77|6571.77|6551.71|6551.71|0
1596117900000|2020-07-30 14:05:00|6560.97|6560.97|6557.95|6557.95|6560.97|6560.97|6544.96|6544.96|0
1596118200000|2020-07-30 14:10:00|6556.48|6556.48|6545.51|6545.51|6556.48|6556.48|6540.69|6540.69|0
1596118500000|2020-07-30 14:15:00|6546.99|6546.99|6528.81|6528.81|6548.46|6548.46|6525.08|6525.08|0
1596118800000|2020-07-30 14:20:00|6530.29|6530.29|6548.76|6548.76|6548.76|6548.76|6524.43|6524.43|0
1596119100000|2020-07-30 14:25:00|6550.23|6550.23|6552.65|6552.65|6556.96|6556.96|6536.98|6536.98|0
1596119400000|2020-07-30 14:30:00|6554.12|6554.12|6571.74|6571.74|6571.74|6571.74|6549.71|6549.71|0
1596119700000|2020-07-30 14:35:00|6573.21|6573.21|6582.53|6582.53|6584|6584|6563.05|6563.05|0
1596120000000|2020-07-30 14:40:00|6583.8|6583.8|6590.69|6590.69|6590.69|6590.69|6583.8|6583.8|0
1596120300000|2020-07-30 14:45:00|6587.75|6587.75|6578.29|6578.29|6588.59|6588.59|6571.33|6571.33|0
1596120600000|2020-07-30 14:50:00|6577.76|6577.76|6576.33|6576.33|6581.17|6581.17|6574.86|6574.86|0
1596120900000|2020-07-30 14:55:00|6577.81|6577.81|6591.91|6591.91|6591.91|6591.91|6576.33|6576.33|0
1596121200000|2020-07-30 15:00:00|6593.38|6593.38|6606.21|6606.21|6608.1|6608.1|6589.17|6589.17|0
1596121500000|2020-07-30 15:05:00|6607.68|6607.68|6618.37|6618.37|6625.73|6625.73|6604.74|6604.74|0
1596121800000|2020-07-30 15:10:00|6621.32|6621.32|6620.11|6620.11|6624.8|6624.8|6616.9|6616.9|0
1596122100000|2020-07-30 15:15:00|6617.16|6617.16|6621.89|6621.89|6622.79|6622.79|6613.15|6613.15|0
1596122400000|2020-07-30 15:20:00|6621.04|6621.04|6620.88|6620.88|6630.26|6630.26|6619.41|6619.41|0
1596122700000|2020-07-30 15:25:00|6620.62|6620.62|6620.83|6620.83|6626.26|6626.26|6612.37|6612.37|0
1596179700000|2020-07-31 07:15:00|6580.38|6580.38|6568.12|6568.12|6580.38|6580.38|6565.17|6565.17|0
1596180000000|2020-07-31 07:20:00|6571.06|6571.06|6583.26|6583.26|6583.26|6583.26|6565.46|6565.46|0
1596180300000|2020-07-31 07:25:00|6583.53|6583.53|6586.32|6586.32|6589.26|6589.26|6578.29|6578.29|0
1596180600000|2020-07-31 07:30:00|6585.47|6585.47|6609.98|6609.98|6612.93|6612.93|6583.98|6583.98|0
1596180900000|2020-07-31 07:35:00|6607.04|6607.04|6610.17|6610.17|6617.09|6617.09|6606.67|6606.67|0
1596181200000|2020-07-31 07:40:00|6611.64|6611.64|6613.7|6613.7|6617.29|6617.29|6609.67|6609.67|0
1596181500000|2020-07-31 07:45:00|6614.55|6614.55|6626.11|6626.11|6626.11|6626.11|6614.55|6614.55|0
1596181800000|2020-07-31 07:50:00|6625.04|6625.04|6618.36|6618.36|6625.04|6625.04|6613.94|6613.94|0
1596182100000|2020-07-31 07:55:00|6619.83|6619.83|6626.13|6626.13|6626.13|6626.13|6618.77|6618.77|0
1596182400000|2020-07-31 08:00:00|6627.6|6627.6|6633.97|6633.97|6635.45|6635.45|6627.6|6627.6|0
1596182700000|2020-07-31 08:05:00|6636.92|6636.92|6639.5|6639.5|6644.55|6644.55|6635.08|6635.08|0
1596183000000|2020-07-31 08:10:00|6642.45|6642.45|6638.89|6638.89|6643.51|6643.51|6636.56|6636.56|0
1596183300000|2020-07-31 08:15:00|6641.43|6641.43|6638.69|6638.69|6642.9|6642.9|6638.48|6638.48|0
1596183600000|2020-07-31 08:20:00|6640.16|6640.16|6654.07|6654.07|6654.48|6654.48|6640.16|6640.16|0
1596183900000|2020-07-31 08:25:00|6652.6|6652.6|6655.33|6655.33|6663.12|6663.12|6649.44|6649.44|0
1596184200000|2020-07-31 08:30:00|6653.86|6653.86|6662.95|6662.95|6664.42|6664.42|6653.86|6653.86|0
1596184500000|2020-07-31 08:35:00|6661.47|6661.47|6690.29|6690.29|6693.23|6693.23|6660.41|6660.41|0
1596184800000|2020-07-31 08:40:00|6693.23|6693.23|6663.5|6663.5|6693.23|6693.23|6662.03|6662.03|0
1596185100000|2020-07-31 08:45:00|6666.45|6666.45|6659.78|6659.78|6667.93|6667.93|6657.62|6657.62|0
1596185400000|2020-07-31 08:50:00|6656.83|6656.83|6651.37|6651.37|6658.31|6658.31|6651.37|6651.37|0
1596185700000|2020-07-31 08:55:00|6652.84|6652.84|6645.54|6645.54|6656.63|6656.63|6645.54|6645.54|0
1596186000000|2020-07-31 09:00:00|6644.07|6644.07|6647.51|6647.51|6651.45|6651.45|6640.7|6640.7|0
1596186300000|2020-07-31 09:05:00|6648.98|6648.98|6646.52|6646.52|6649.71|6649.71|6645.03|6645.03|0
1596186600000|2020-07-31 09:10:00|6646.25|6646.25|6643.71|6643.71|6646.25|6646.25|6642.24|6642.24|0
1596186900000|2020-07-31 09:15:00|6645.19|6645.19|6641.29|6641.29|6647.71|6647.71|6638.35|6638.35|0
1596187200000|2020-07-31 09:20:00|6639.82|6639.82|6644.88|6644.88|6644.88|6644.88|6638.99|6638.99|0
1596187500000|2020-07-31 09:25:00|6643.41|6643.41|6645.73|6645.73|6645.73|6645.73|6642.77|6642.77|0
1596187800000|2020-07-31 09:30:00|6645.3|6645.3|6645.28|6645.28|6649.55|6649.55|6643.29|6643.29|0
1596188100000|2020-07-31 09:35:00|6643.81|6643.81|6648.65|6648.65|6648.65|6648.65|6643.81|6643.81|0
1596188400000|2020-07-31 09:40:00|6644.23|6644.23|6641.42|6641.42|6644.23|6644.23|6639.95|6639.95|0
1596188700000|2020-07-31 09:45:00|6642.49|6642.49|6649.24|6649.24|6649.24|6649.24|6642.49|6642.49|0
1596189000000|2020-07-31 09:50:00|6650.56|6650.56|6649.77|6649.77|6653.94|6653.94|6649.77|6649.77|0
1596189300000|2020-07-31 09:55:00|6651.24|6651.24|6647.26|6647.26|6654.18|6654.18|6645.79|6645.79|0
1596189600000|2020-07-31 10:00:00|6648.73|6648.73|6651.06|6651.06|6652.73|6652.73|6647.05|6647.05|0
1596189900000|2020-07-31 10:05:00|6650.63|6650.63|6651.68|6651.68|6655.07|6655.07|6646.2|6646.2|0
1596190200000|2020-07-31 10:10:00|6653.16|6653.16|6651.9|6651.9|6654.63|6654.63|6647.69|6647.69|0
1596190500000|2020-07-31 10:15:00|6652.74|6652.74|6653.06|6653.06|6654.54|6654.54|6650.79|6650.79|0
1596190800000|2020-07-31 10:20:00|6654.54|6654.54|6656.42|6656.42|6658.96|6658.96|6654.54|6654.54|0
1596191100000|2020-07-31 10:25:00|6655.35|6655.35|6656.96|6656.96|6659.77|6659.77|6655.35|6655.35|0
1596191400000|2020-07-31 10:30:00|6658.43|6658.43|6664.74|6664.74|6665.81|6665.81|6658.43|6658.43|0
1596191700000|2020-07-31 10:35:00|6663.27|6663.27|6659.95|6659.95|6665.64|6665.64|6659.95|6659.95|0
1596192000000|2020-07-31 10:40:00|6661.42|6661.42|6662.23|6662.23|6662.23|6662.23|6656.97|6656.97|0
1596192300000|2020-07-31 10:45:00|6660.76|6660.76|6663.7|6663.7|6665.18|6665.18|6660.5|6660.5|0
1596192600000|2020-07-31 10:50:00|6662.23|6662.23|6664.53|6664.53|6664.53|6664.53|6659.29|6659.29|0
1596192900000|2020-07-31 10:55:00|6666.01|6666.01|6668.28|6668.28|6670.18|6670.18|6664.01|6664.01|0
1596193200000|2020-07-31 11:00:00|6656.5|6656.5|6676.29|6676.29|6677.76|6677.76|6655.44|6655.44|0
1596193500000|2020-07-31 11:05:00|6674.82|6674.82|6674.82|6674.82|6680.71|6680.71|6674.82|6674.82|0
1596193800000|2020-07-31 11:10:00|6673.5|6673.5|6667.17|6667.17|6673.5|6673.5|6664.23|6664.23|0
1596194100000|2020-07-31 11:15:00|6664.23|6664.23|6660.6|6660.6|6664.23|6664.23|6656.18|6656.18|0
1596194400000|2020-07-31 11:20:00|6662.07|6662.07|6663.34|6663.34|6666.91|6666.91|6662.07|6662.07|0
1596194700000|2020-07-31 11:25:00|6661.87|6661.87|6657.45|6657.45|6661.87|6661.87|6657.45|6657.45|0
1596195000000|2020-07-31 11:30:00|6655.98|6655.98|6660.53|6660.53|6660.53|6660.53|6655.98|6655.98|0
1596195300000|2020-07-31 11:35:00|6656.11|6656.11|6664.37|6664.37|6664.37|6664.37|6654.47|6654.47|0
1596195600000|2020-07-31 11:40:00|6664.8|6664.8|6663.64|6663.64|6665.22|6665.22|6663.64|6663.64|0
1596195900000|2020-07-31 11:45:00|6663.22|6663.22|6663.59|6663.59|6665.9|6665.9|6662.8|6662.8|0
1596196200000|2020-07-31 11:50:00|6663.85|6663.85|6655.7|6655.7|6664.13|6664.13|6655.7|6655.7|0
1596196500000|2020-07-31 11:55:00|6657.17|6657.17|6654.39|6654.39|6659.07|6659.07|6654.39|6654.39|0
1596196800000|2020-07-31 12:00:00|6655.23|6655.23|6667.41|6667.41|6667.41|6667.41|6655.23|6655.23|0
1596197100000|2020-07-31 12:05:00|6665.94|6665.94|6661.97|6661.97|6667.38|6667.38|6660.91|6660.91|0
1596197400000|2020-07-31 12:10:00|6660.5|6660.5|6666.81|6666.81|6666.81|6666.81|6660.5|6660.5|0
1596197700000|2020-07-31 12:15:00|6668.28|6668.28|6662.12|6662.12|6668.28|6668.28|6662.12|6662.12|0
1596198000000|2020-07-31 12:20:00|6662.54|6662.54|6663.59|6663.59|6665.06|6665.06|6662.12|6662.12|0
1596198300000|2020-07-31 12:25:00|6662.12|6662.12|6661.32|6661.32|6662.12|6662.12|6661.05|6661.05|0
1596198600000|2020-07-31 12:30:00|6658.37|6658.37|6654.88|6654.88|6659.84|6659.84|6654.62|6654.62|0
1596198900000|2020-07-31 12:35:00|6654.62|6654.62|6657.51|6657.51|6661.5|6661.5|6654.62|6654.62|0
1596199200000|2020-07-31 12:40:00|6658.98|6658.98|6654.97|6654.97|6658.98|6658.98|6653.64|6653.64|0
1596199500000|2020-07-31 12:45:00|6653.9|6653.9|6654.57|6654.57|6654.83|6654.83|6651.47|6651.47|0
1596199800000|2020-07-31 12:50:00|6654.31|6654.31|6660.78|6660.78|6662.25|6662.25|6654.31|6654.31|0
1596200100000|2020-07-31 12:55:00|6662.25|6662.25|6653.3|6653.3|6662.25|6662.25|6653.3|6653.3|0
1596200400000|2020-07-31 13:00:00|6651.83|6651.83|6654.93|6654.93|6654.93|6654.93|6651.83|6651.83|0
1596200700000|2020-07-31 13:05:00|6653.46|6653.46|6660.46|6660.46|6660.46|6660.46|6653.46|6653.46|0
1596201000000|2020-07-31 13:10:00|6661.94|6661.94|6672.26|6672.26|6672.26|6672.26|6661.94|6661.94|0
1596201300000|2020-07-31 13:15:00|6669.32|6669.32|6662.66|6662.66|6669.32|6669.32|6662.66|6662.66|0
1596201600000|2020-07-31 13:20:00|6664.13|6664.13|6664.25|6664.25|6668.52|6668.52|6664.13|6664.13|0
1596201900000|2020-07-31 13:25:00|6662.78|6662.78|6665.64|6665.64|6670.46|6670.46|6662.78|6662.78|0
1596202200000|2020-07-31 13:30:00|6662.69|6662.69|6663.85|6663.85|6670.67|6670.67|6660.9|6660.9|0
1596202500000|2020-07-31 13:35:00|6662.37|6662.37|6643.34|6643.34|6662.37|6662.37|6643.34|6643.34|0
1596202800000|2020-07-31 13:40:00|6646.29|6646.29|6641.59|6641.59|6649.23|6649.23|6638.65|6638.65|0
1596203100000|2020-07-31 13:45:00|6643.06|6643.06|6642.24|6642.24|6652.98|6652.98|6638.49|6638.49|0
1596203400000|2020-07-31 13:50:00|6637.82|6637.82|6645.3|6645.3|6645.3|6645.3|6635.13|6635.13|0
1596203700000|2020-07-31 13:55:00|6643.82|6643.82|6626.5|6626.5|6643.82|6643.82|6625.45|6625.45|0
1596204000000|2020-07-31 14:00:00|6623.55|6623.55|6610.91|6610.91|6623.76|6623.76|6610.91|6610.91|0
1596204300000|2020-07-31 14:05:00|6611.34|6611.34|6604.56|6604.56|6612.12|6612.12|6598.45|6598.45|0
1596204600000|2020-07-31 14:10:00|6603.49|6603.49|6596.55|6596.55|6603.49|6603.49|6587.92|6587.92|0
1596204900000|2020-07-31 14:15:00|6592.13|6592.13|6589.59|6589.59|6595.08|6595.08|6589.59|6589.59|0
1596205200000|2020-07-31 14:20:00|6588.12|6588.12|6601.96|6601.96|6603.43|6603.43|6583.91|6583.91|0
1596205500000|2020-07-31 14:25:00|6600.49|6600.49|6585.63|6585.63|6601.96|6601.96|6584.58|6584.58|0
1596205800000|2020-07-31 14:30:00|6588.57|6588.57|6585.45|6585.45|6588.57|6588.57|6584.4|6584.4|0
1596206100000|2020-07-31 14:35:00|6584.93|6584.93|6584.39|6584.39|6589.61|6589.61|6576.24|6576.24|0
1596206400000|2020-07-31 14:40:00|6581.44|6581.44|6559.32|6559.32|6581.44|6581.44|6557.85|6557.85|0
1596206700000|2020-07-31 14:45:00|6557.85|6557.85|6560.5|6560.5|6561.2|6561.2|6546.2|6546.2|0
1596207000000|2020-07-31 14:50:00|6556.08|6556.08|6544|6544|6556.08|6556.08|6542.94|6542.94|0
1596207300000|2020-07-31 14:55:00|6545.47|6545.47|6549.03|6549.03|6551.98|6551.98|6539.57|6539.57|0
1596207600000|2020-07-31 15:00:00|6547.56|6547.56|6537.25|6537.25|6549.45|6549.45|6534.31|6534.31|0
1596207900000|2020-07-31 15:05:00|6538.72|6538.72|6532.31|6532.31|6540.78|6540.78|6529.78|6529.78|0
1596208200000|2020-07-31 15:10:00|6533.78|6533.78|6534.76|6534.76|6536.72|6536.72|6528.45|6528.45|0
1596208500000|2020-07-31 15:15:00|6535.18|6535.18|6537.42|6537.42|6541.59|6541.59|6528.55|6528.55|0
1596208800000|2020-07-31 15:20:00|6538.9|6538.9|6532.92|6532.92|6545.37|6545.37|6531.85|6531.85|0
1596209100000|2020-07-31 15:25:00|6531.45|6531.45|6540.08|6540.08|6542.82|6542.82|6530.6|6530.6|0
1596438900000|2020-08-03 07:15:00|6519.88|6519.88|6501.15|6501.15|6519.88|6519.88|6501.15|6501.15|0
1596439200000|2020-08-03 07:20:00|6499.03|6499.03|6484.5|6484.5|6499.03|6499.03|6478.61|6478.61|0
1596439500000|2020-08-03 07:25:00|6475.66|6475.66|6464.56|6464.56|6475.66|6475.66|6462.82|6462.82|0
1596439800000|2020-08-03 07:30:00|6467.5|6467.5|6480.57|6480.57|6480.85|6480.85|6467.5|6467.5|0
1596440100000|2020-08-03 07:35:00|6479.1|6479.1|6477.55|6477.55|6479.94|6479.94|6470.87|6470.87|0
1596440400000|2020-08-03 07:40:00|6476.08|6476.08|6483.79|6483.79|6490.27|6490.27|6473.82|6473.82|0
1596440700000|2020-08-03 07:45:00|6480.85|6480.85|6483.97|6483.97|6483.97|6483.97|6474.7|6474.7|0
1596441000000|2020-08-03 07:50:00|6489.86|6489.86|6490.28|6490.28|6500.18|6500.18|6488.8|6488.8|0
1596441300000|2020-08-03 07:55:00|6489.21|6489.21|6483.24|6483.24|6489.21|6489.21|6479.47|6479.47|0
1596441600000|2020-08-03 08:00:00|6484.71|6484.71|6492.41|6492.41|6496.3|6496.3|6478.98|6478.98|0
1596441900000|2020-08-03 08:05:00|6493.88|6493.88|6488.71|6488.71|6499.77|6499.77|6488.71|6488.71|0
1596442200000|2020-08-03 08:10:00|6494.19|6494.19|6491.4|6491.4|6498.2|6498.2|6488.72|6488.72|0
1596442500000|2020-08-03 08:15:00|6494.35|6494.35|6483.2|6483.2|6495.82|6495.82|6477.51|6477.51|0
1596442800000|2020-08-03 08:20:00|6484.67|6484.67|6489.61|6489.61|6492.03|6492.03|6484.67|6484.67|0
1596443100000|2020-08-03 08:25:00|6488.14|6488.14|6484.53|6484.53|6491.08|6491.08|6484.53|6484.53|0
1596443400000|2020-08-03 08:30:00|6484.27|6484.27|6477.65|6477.65|6485.74|6485.74|6477.65|6477.65|0
1596443700000|2020-08-03 08:35:00|6479.12|6479.12|6469.9|6469.9|6481.66|6481.66|6469.9|6469.9|0
1596444000000|2020-08-03 08:40:00|6469.38|6469.38|6464.81|6464.81|6469.64|6469.64|6461.84|6461.84|0
1596444300000|2020-08-03 08:45:00|6466.29|6466.29|6481.31|6481.31|6481.31|6481.31|6465.88|6465.88|0
1596444600000|2020-08-03 08:50:00|6485.72|6485.72|6485.09|6485.09|6487.45|6487.45|6482.4|6482.4|0
1596444900000|2020-08-03 08:55:00|6482.15|6482.15|6480.57|6480.57|6484.78|6484.78|6480.57|6480.57|0
1596445200000|2020-08-03 09:00:00|6481.64|6481.64|6484.79|6484.79|6487.73|6487.73|6480.79|6480.79|0
1596445500000|2020-08-03 09:05:00|6481.84|6481.84|6476.09|6476.09|6483.31|6483.31|6475.82|6475.82|0
1596445800000|2020-08-03 09:10:00|6476.51|6476.51|6470.64|6470.64|6478|6478|6470.64|6470.64|0
1596446100000|2020-08-03 09:15:00|6472.11|6472.11|6470.21|6470.21|6472.75|6472.75|6467.27|6467.27|0
1596446400000|2020-08-03 09:20:00|6471|6471|6483.5|6483.5|6484.57|6484.57|6471|6471|0
1596446700000|2020-08-03 09:25:00|6484.57|6484.57|6490.94|6490.94|6490.94|6490.94|6483.92|6483.92|0
1596447000000|2020-08-03 09:30:00|6492.41|6492.41|6500.33|6500.33|6500.33|6500.33|6491.2|6491.2|0
1596447300000|2020-08-03 09:35:00|6501.8|6501.8|6512.43|6512.43|6514.13|6514.13|6501.8|6501.8|0
1596447600000|2020-08-03 09:40:00|6509.49|6509.49|6518.3|6518.3|6518.3|6518.3|6509.49|6509.49|0
1596447900000|2020-08-03 09:45:00|6519.77|6519.77|6518.04|6518.04|6524.19|6524.19|6516.57|6516.57|0
1596448200000|2020-08-03 09:50:00|6520.99|6520.99|6527.78|6527.78|6528.85|6528.85|6519.52|6519.52|0
1596448500000|2020-08-03 09:55:00|6530.73|6530.73|6536.78|6536.78|6537.04|6537.04|6526.31|6526.31|0
1596448800000|2020-08-03 10:00:00|6535.31|6535.31|6532.85|6532.85|6535.31|6535.31|6529.36|6529.36|0
1596449100000|2020-08-03 10:05:00|6531.37|6531.37|6527.42|6527.42|6533.06|6533.06|6527.42|6527.42|0
1596449400000|2020-08-03 10:10:00|6528.89|6528.89|6537.74|6537.74|6542.16|6542.16|6528.89|6528.89|0
1596449700000|2020-08-03 10:15:00|6536.27|6536.27|6527.45|6527.45|6536.27|6536.27|6527.45|6527.45|0
1596450000000|2020-08-03 10:20:00|6528.24|6528.24|6546.17|6546.17|6547.65|6547.65|6527.81|6527.81|0
1596450300000|2020-08-03 10:25:00|6544.7|6544.7|6541.88|6541.88|6546.02|6546.02|6540.15|6540.15|0
1596450600000|2020-08-03 10:30:00|6543.35|6543.35|6535.57|6535.57|6545.49|6545.49|6535.57|6535.57|0
1596450900000|2020-08-03 10:35:00|6537.04|6537.04|6548.33|6548.33|6549.8|6549.8|6537.04|6537.04|0
1596451200000|2020-08-03 10:40:00|6549.4|6549.4|6558.91|6558.91|6563.33|6563.33|6549.4|6549.4|0
1596451500000|2020-08-03 10:45:00|6558.65|6558.65|6565.2|6565.2|6566.67|6566.67|6555.7|6555.7|0
1596451800000|2020-08-03 10:50:00|6566.26|6566.26|6568.83|6568.83|6571.77|6571.77|6565.46|6565.46|0
1596452100000|2020-08-03 10:55:00|6567.35|6567.35|6567.22|6567.22|6569.75|6569.75|6562.51|6562.51|0
1596452400000|2020-08-03 11:00:00|6565.9|6565.9|6572.01|6572.01|6573.06|6573.06|6565.9|6565.9|0
1596452700000|2020-08-03 11:05:00|6567.59|6567.59|6570.3|6570.3|6574.95|6574.95|6567.59|6567.59|0
1596453000000|2020-08-03 11:10:00|6571.77|6571.77|6579.54|6579.54|6583.55|6583.55|6571.77|6571.77|0
1596453300000|2020-08-03 11:15:00|6578.07|6578.07|6578.63|6578.63|6581.17|6581.17|6576.96|6576.96|0
1596453600000|2020-08-03 11:20:00|6580.11|6580.11|6585.87|6585.87|6586.68|6586.68|6578.63|6578.63|0
1596453900000|2020-08-03 11:25:00|6586.94|6586.94|6596.88|6596.88|6598.35|6598.35|6586.94|6586.94|0
1596454200000|2020-08-03 11:30:00|6598.35|6598.35|6600.99|6600.99|6600.99|6600.99|6590.83|6590.83|0
1596454500000|2020-08-03 11:35:00|6602.47|6602.47|6608.43|6608.43|6608.43|6608.43|6600.99|6600.99|0
1596454800000|2020-08-03 11:40:00|6609.9|6609.9|6616.84|6616.84|6621.94|6621.94|6609.9|6609.9|0
1596455100000|2020-08-03 11:45:00|6613.89|6613.89|6613.49|6613.49|6613.89|6613.89|6608.41|6608.41|0
1596455400000|2020-08-03 11:50:00|6614.96|6614.96|6617.92|6617.92|6619.39|6619.39|6614.55|6614.55|0
1596455700000|2020-08-03 11:55:00|6617.5|6617.5|6622.44|6622.44|6622.44|6622.44|6616.03|6616.03|0
1596456000000|2020-08-03 12:00:00|6623.92|6623.92|6619.61|6619.61|6626.45|6626.45|6609.71|6609.71|0
1596456300000|2020-08-03 12:05:00|6621.09|6621.09|6615.65|6615.65|6621.09|6621.09|6611.19|6611.19|0
1596456600000|2020-08-03 12:10:00|6614.17|6614.17|6614.7|6614.7|6614.7|6614.7|6610.02|6610.02|0
1596456900000|2020-08-03 12:15:00|6616.17|6616.17|6612.41|6612.41|6619.64|6619.64|6608.54|6608.54|0
1596457200000|2020-08-03 12:20:00|6613.88|6613.88|6609.2|6609.2|6615.36|6615.36|6609.2|6609.2|0
1596457500000|2020-08-03 12:25:00|6610.68|6610.68|6614.83|6614.83|6614.83|6614.83|6609.2|6609.2|0
1596457800000|2020-08-03 12:30:00|6615.09|6615.09|6621.62|6621.62|6622.25|6622.25|6613.62|6613.62|0
1596458100000|2020-08-03 12:35:00|6621.36|6621.36|6616.21|6616.21|6623.26|6623.26|6614.74|6614.74|0
1596458400000|2020-08-03 12:40:00|6617.68|6617.68|6621.47|6621.47|6622.68|6622.68|6617.68|6617.68|0
1596458700000|2020-08-03 12:45:00|6624.42|6624.42|6626.57|6626.57|6626.57|6626.57|6618.79|6618.79|0
1596459000000|2020-08-03 12:50:00|6626.84|6626.84|6624.96|6624.96|6628.84|6628.84|6624.96|6624.96|0
1596459300000|2020-08-03 12:55:00|6625.22|6625.22|6620.28|6620.28|6626.02|6626.02|6619.86|6619.86|0
1596459600000|2020-08-03 13:00:00|6618.81|6618.81|6608.28|6608.28|6618.81|6618.81|6608.28|6608.28|0
1596459900000|2020-08-03 13:05:00|6608.02|6608.02|6606.55|6606.55|6610.96|6610.96|6606.55|6606.55|0
1596460200000|2020-08-03 13:10:00|6606.12|6606.12|6611.75|6611.75|6611.75|6611.75|6603.6|6603.6|0
1596460500000|2020-08-03 13:15:00|6611.49|6611.49|6615.5|6615.5|6616.97|6616.97|6605.6|6605.6|0
1596460800000|2020-08-03 13:20:00|6615.76|6615.76|6609.36|6609.36|6615.76|6615.76|6606.41|6606.41|0
1596461100000|2020-08-03 13:25:00|6607.88|6607.88|6607.52|6607.52|6609.36|6609.36|6603.47|6603.47|0
1596461400000|2020-08-03 13:30:00|6606.05|6606.05|6606.29|6606.29|6612.58|6612.58|6603.1|6603.1|0
1596461700000|2020-08-03 13:35:00|6603.34|6603.34|6605.16|6605.16|6606.05|6606.05|6596.38|6596.38|0
1596462000000|2020-08-03 13:40:00|6607.29|6607.29|6611.3|6611.3|6612.77|6612.77|6604.34|6604.34|0
1596462300000|2020-08-03 13:45:00|6612.77|6612.77|6620.07|6620.07|6623.01|6623.01|6609.42|6609.42|0
1596462600000|2020-08-03 13:50:00|6621.54|6621.54|6605.08|6605.08|6624.48|6624.48|6605.08|6605.08|0
1596462900000|2020-08-03 13:55:00|6605.61|6605.61|6614.3|6614.3|6620.19|6620.19|6605.61|6605.61|0
1596463200000|2020-08-03 14:00:00|6613.77|6613.77|6621.59|6621.59|6627.07|6627.07|6613.77|6613.77|0
1596463500000|2020-08-03 14:05:00|6622.12|6622.12|6619.39|6619.39|6622.12|6622.12|6610.3|6610.3|0
1596463800000|2020-08-03 14:10:00|6619.13|6619.13|6623.22|6623.22|6623.22|6623.22|6614.33|6614.33|0
1596464100000|2020-08-03 14:15:00|6624.7|6624.7|6629.19|6629.19|6630.34|6630.34|6623.22|6623.22|0
1596464400000|2020-08-03 14:20:00|6629.93|6629.93|6620.46|6620.46|6633.37|6633.37|6620.46|6620.46|0
1596464700000|2020-08-03 14:25:00|6621.94|6621.94|6618.74|6618.74|6624.88|6624.88|6615.79|6615.79|0
1596465000000|2020-08-03 14:30:00|6619.8|6619.8|6624.93|6624.93|6626.22|6626.22|6619.8|6619.8|0
1596465300000|2020-08-03 14:35:00|6626|6626|6620.74|6620.74|6631.21|6631.21|6620.74|6620.74|0
1596465600000|2020-08-03 14:40:00|6621|6621|6609.6|6609.6|6625.42|6625.42|6608.13|6608.13|0
1596465900000|2020-08-03 14:45:00|6611.07|6611.07|6607.59|6607.59|6613.07|6613.07|6606.11|6606.11|0
1596466200000|2020-08-03 14:50:00|6607.16|6607.16|6608.9|6608.9|6608.9|6608.9|6600.85|6600.85|0
1596466500000|2020-08-03 14:55:00|6607.43|6607.43|6604.21|6604.21|6611.84|6611.84|6603.14|6603.14|0
1596466800000|2020-08-03 15:00:00|6604.63|6604.63|6610.39|6610.39|6610.39|6610.39|6604.37|6604.37|0
1596467100000|2020-08-03 15:05:00|6610.81|6610.81|6616.4|6616.4|6617.61|6617.61|6610.39|6610.39|0
1596467400000|2020-08-03 15:10:00|6617.47|6617.47|6613.72|6613.72|6620.01|6620.01|6613.05|6613.05|0
1596467700000|2020-08-03 15:15:00|6614.79|6614.79|6619.2|6619.2|6620.68|6620.68|6610.57|6610.57|0
1596468000000|2020-08-03 15:20:00|6619.47|6619.47|6617.19|6617.19|6622.67|6622.67|6617.19|6617.19|0
1596468300000|2020-08-03 15:25:00|6615.72|6615.72|6621.48|6621.48|6624.06|6624.06|6615.72|6615.72|0
1596525300000|2020-08-04 07:15:00|6607.11|6607.11|6593.86|6593.86|6607.11|6607.11|6586.78|6586.78|0
1596525600000|2020-08-04 07:20:00|6595.34|6595.34|6571.92|6571.92|6595.34|6595.34|6569.24|6569.24|0
1596525900000|2020-08-04 07:25:00|6577.81|6577.81|6574.6|6574.6|6583.7|6583.7|6567.78|6567.78|0
1596526200000|2020-08-04 07:30:00|6576.07|6576.07|6569.54|6569.54|6576.07|6576.07|6562.56|6562.56|0
1596526500000|2020-08-04 07:35:00|6569.96|6569.96|6569.91|6569.91|6572.08|6572.08|6566.82|6566.82|0
1596526800000|2020-08-04 07:40:00|6568.44|6568.44|6553.17|6553.17|6568.44|6568.44|6553.17|6553.17|0
1596527100000|2020-08-04 07:45:00|6556.12|6556.12|6544.44|6544.44|6559.91|6559.91|6542.97|6542.97|0
1596527400000|2020-08-04 07:50:00|6547.38|6547.38|6534.54|6534.54|6547.38|6547.38|6533.07|6533.07|0
1596527700000|2020-08-04 07:55:00|6533.07|6533.07|6530.28|6530.28|6537.64|6537.64|6530.28|6530.28|0
1596528000000|2020-08-04 08:00:00|6529.43|6529.43|6534.48|6534.48|6541.47|6541.47|6527.94|6527.94|0
1596528300000|2020-08-04 08:05:00|6533.01|6533.01|6540.38|6540.38|6540.38|6540.38|6520.48|6520.48|0
1596528600000|2020-08-04 08:10:00|6539.31|6539.31|6545.37|6545.37|6545.83|6545.83|6538.25|6538.25|0
1596528900000|2020-08-04 08:15:00|6544.53|6544.53|6551.89|6551.89|6555.9|6555.9|6543.68|6543.68|0
1596529200000|2020-08-04 08:20:00|6550.41|6550.41|6551.89|6551.89|6551.89|6551.89|6542.79|6542.79|0
1596529500000|2020-08-04 08:25:00|6548.94|6548.94|6559.73|6559.73|6559.73|6559.73|6548.94|6548.94|0
1596529800000|2020-08-04 08:30:00|6561.21|6561.21|6551.18|6551.18|6564.16|6564.16|6550.66|6550.66|0
1596530100000|2020-08-04 08:35:00|6549.71|6549.71|6542.55|6542.55|6549.91|6549.91|6541.08|6541.08|0
1596530400000|2020-08-04 08:40:00|6541.08|6541.08|6529.27|6529.27|6544.55|6544.55|6529.27|6529.27|0
1596530700000|2020-08-04 08:45:00|6528.74|6528.74|6532.79|6532.79|6537.74|6537.74|6528.48|6528.48|0
1596531000000|2020-08-04 08:50:00|6531.32|6531.32|6539.91|6539.91|6544.06|6544.06|6530.8|6530.8|0
1596531300000|2020-08-04 08:55:00|6541.38|6541.38|6545.8|6545.8|6545.8|6545.8|6541.38|6541.38|0
1596531600000|2020-08-04 09:00:00|6544.33|6544.33|6552.11|6552.11|6553.58|6553.58|6541.8|6541.8|0
1596531900000|2020-08-04 09:05:00|6553.38|6553.38|6551.28|6551.28|6554.64|6554.64|6547.28|6547.28|0
1596532200000|2020-08-04 09:10:00|6550.75|6550.75|6539.8|6539.8|6554.81|6554.81|6539.8|6539.8|0
1596532500000|2020-08-04 09:15:00|6541.27|6541.27|6539.42|6539.42|6542.75|6542.75|6537.67|6537.67|0
1596532800000|2020-08-04 09:20:00|6537.95|6537.95|6537.95|6537.95|6540.89|6540.89|6535.41|6535.41|0
1596533100000|2020-08-04 09:25:00|6539.42|6539.42|6529.53|6529.53|6539.42|6539.42|6529.53|6529.53|0
1596533400000|2020-08-04 09:30:00|6531.01|6531.01|6539.34|6539.34|6539.34|6539.34|6529.4|6529.4|0
1596533700000|2020-08-04 09:35:00|6540.82|6540.82|6528.19|6528.19|6540.82|6540.82|6528.19|6528.19|0
1596534000000|2020-08-04 09:40:00|6526.06|6526.06|6530.48|6530.48|6530.48|6530.48|6526.06|6526.06|0
1596534300000|2020-08-04 09:45:00|6530.21|6530.21|6536|6536|6536|6536|6529.95|6529.95|0
1596534600000|2020-08-04 09:50:00|6534.53|6534.53|6537.48|6537.48|6540.42|6540.42|6533.06|6533.06|0
1596534900000|2020-08-04 09:55:00|6536|6536|6534.55|6534.55|6536|6536|6528.64|6528.64|0
1596535200000|2020-08-04 10:00:00|6536.02|6536.02|6538.54|6538.54|6540.44|6540.44|6536.02|6536.02|0
1596535500000|2020-08-04 10:05:00|6537.07|6537.07|6531.6|6531.6|6538.96|6538.96|6531.6|6531.6|0
1596535800000|2020-08-04 10:10:00|6533.07|6533.07|6530.25|6530.25|6534.14|6534.14|6530.25|6530.25|0
1596536100000|2020-08-04 10:15:00|6528.77|6528.77|6531.98|6531.98|6531.98|6531.98|6524.36|6524.36|0
1596536400000|2020-08-04 10:20:00|6533.45|6533.45|6541.25|6541.25|6541.25|6541.25|6533.45|6533.45|0
1596536700000|2020-08-04 10:25:00|6542.73|6542.73|6538.64|6538.64|6545.67|6545.67|6538.64|6538.64|0
1596537000000|2020-08-04 10:30:00|6540.11|6540.11|6537.86|6537.86|6543.07|6543.07|6537.86|6537.86|0
1596537300000|2020-08-04 10:35:00|6537.44|6537.44|6533.63|6533.63|6537.44|6537.44|6532.16|6532.16|0
1596537600000|2020-08-04 10:40:00|6536.58|6536.58|6534.32|6534.32|6536.58|6536.58|6534.32|6534.32|0
1596537900000|2020-08-04 10:45:00|6534.05|6534.05|6544.7|6544.7|6544.8|6544.8|6534.05|6534.05|0
1596538200000|2020-08-04 10:50:00|6547.64|6547.64|6554.08|6554.08|6555.55|6555.55|6547.64|6547.64|0
1596538500000|2020-08-04 10:55:00|6555.14|6555.14|6556.61|6556.61|6558.49|6558.49|6554.08|6554.08|0
1596538800000|2020-08-04 11:00:00|6555.55|6555.55|6558.55|6558.55|6562.56|6562.56|6553.97|6553.97|0
1596539100000|2020-08-04 11:05:00|6557.08|6557.08|6560.08|6560.08|6564.49|6564.49|6556.87|6556.87|0
1596539400000|2020-08-04 11:10:00|6560.5|6560.5|6556.33|6556.33|6566.64|6566.64|6556.33|6556.33|0
1596539700000|2020-08-04 11:15:00|6554.86|6554.86|6546.64|6546.64|6556.33|6556.33|6543.69|6543.69|0
1596540000000|2020-08-04 11:20:00|6548.11|6548.11|6553.83|6553.83|6553.83|6553.83|6548.11|6548.11|0
1596540300000|2020-08-04 11:25:00|6552.76|6552.76|6548.23|6548.23|6552.76|6552.76|6546.75|6546.75|0
1596540600000|2020-08-04 11:30:00|6546.75|6546.75|6531.85|6531.85|6546.75|6546.75|6528.91|6528.91|0
1596540900000|2020-08-04 11:35:00|6531.32|6531.32|6525.03|6525.03|6531.32|6531.32|6525.03|6525.03|0
1596541200000|2020-08-04 11:40:00|6527.97|6527.97|6525.66|6525.66|6530.07|6530.07|6525.66|6525.66|0
1596541500000|2020-08-04 11:45:00|6525.23|6525.23|6516.63|6516.63|6525.23|6525.23|6516.63|6516.63|0
1596541800000|2020-08-04 11:50:00|6517.7|6517.7|6521.19|6521.19|6523.32|6523.32|6517.43|6517.43|0
1596542100000|2020-08-04 11:55:00|6522.66|6522.66|6533.89|6533.89|6533.89|6533.89|6522.66|6522.66|0
1596542400000|2020-08-04 12:00:00|6535.36|6535.36|6531.37|6531.37|6535.78|6535.78|6531.37|6531.37|0
1596542700000|2020-08-04 12:05:00|6532.84|6532.84|6532.63|6532.63|6532.84|6532.84|6525.48|6525.48|0
1596543000000|2020-08-04 12:10:00|6533.06|6533.06|6531.86|6531.86|6535.86|6535.86|6531.86|6531.86|0
1596543300000|2020-08-04 12:15:00|6536.28|6536.28|6533.96|6533.96|6536.28|6536.28|6532.27|6532.27|0
1596543600000|2020-08-04 12:20:00|6532.49|6532.49|6535.01|6535.01|6538.38|6538.38|6532.49|6532.49|0
1596543900000|2020-08-04 12:25:00|6536.49|6536.49|6541.33|6541.33|6542.38|6542.38|6536.49|6536.49|0
1596544200000|2020-08-04 12:30:00|6542.8|6542.8|6536.22|6536.22|6542.8|6542.8|6532.74|6532.74|0
1596544500000|2020-08-04 12:35:00|6537.69|6537.69|6532.49|6532.49|6537.69|6537.69|6528.07|6528.07|0
1596544800000|2020-08-04 12:40:00|6531.96|6531.96|6535.75|6535.75|6538.28|6538.28|6531.7|6531.7|0
1596545100000|2020-08-04 12:45:00|6537.22|6537.22|6535.47|6535.47|6538.95|6538.95|6532.52|6532.52|0
1596545400000|2020-08-04 12:50:00|6536.94|6536.94|6526.64|6526.64|6536.94|6536.94|6523.85|6523.85|0
1596545700000|2020-08-04 12:55:00|6525.16|6525.16|6525.79|6525.79|6525.79|6525.79|6522.42|6522.42|0
1596546000000|2020-08-04 13:00:00|6523.66|6523.66|6523.92|6523.92|6525.39|6525.39|6520.71|6520.71|0
1596546300000|2020-08-04 13:05:00|6520.98|6520.98|6520.16|6520.16|6523.11|6523.11|6519.5|6519.5|0
1596546600000|2020-08-04 13:10:00|6521.23|6521.23|6518.73|6518.73|6521.23|6521.23|6516.59|6516.59|0
1596546900000|2020-08-04 13:15:00|6517.25|6517.25|6513.9|6513.9|6518.32|6518.32|6513.9|6513.9|0
1596547200000|2020-08-04 13:20:00|6515.37|6515.37|6514.94|6514.94|6518.34|6518.34|6510.52|6510.52|0
1596547500000|2020-08-04 13:25:00|6516|6516|6518.94|6518.94|6521.58|6521.58|6514.73|6514.73|0
1596547800000|2020-08-04 13:30:00|6517.47|6517.47|6520.55|6520.55|6522.43|6522.43|6514.54|6514.54|0
1596548100000|2020-08-04 13:35:00|6519.08|6519.08|6512.77|6512.77|6522.03|6522.03|6512.77|6512.77|0
1596548400000|2020-08-04 13:40:00|6514.24|6514.24|6515.44|6515.44|6518.66|6518.66|6513.18|6513.18|0
1596548700000|2020-08-04 13:45:00|6516.91|6516.91|6519.02|6519.02|6523.02|6523.02|6516.91|6516.91|0
1596549000000|2020-08-04 13:50:00|6520.49|6520.49|6518.18|6518.18|6523.44|6523.44|6516.7|6516.7|0
1596549300000|2020-08-04 13:55:00|6516.7|6516.7|6523.92|6523.92|6524.49|6524.49|6516.7|6516.7|0
1596549600000|2020-08-04 14:00:00|6525.81|6525.81|6526.35|6526.35|6533.72|6533.72|6524.76|6524.76|0
1596549900000|2020-08-04 14:05:00|6527.83|6527.83|6533.91|6533.91|6535.38|6535.38|6527.83|6527.83|0
1596550200000|2020-08-04 14:10:00|6532.43|6532.43|6532.43|6532.43|6540.22|6540.22|6532.43|6532.43|0
1596550500000|2020-08-04 14:15:00|6532.7|6532.7|6516.61|6516.61|6532.7|6532.7|6516.2|6516.2|0
1596550800000|2020-08-04 14:20:00|6515.77|6515.77|6514.23|6514.23|6518.29|6518.29|6513.01|6513.01|0
1596551100000|2020-08-04 14:25:00|6517.18|6517.18|6517.18|6517.18|6520.12|6520.12|6515.71|6515.71|0
1596551400000|2020-08-04 14:30:00|6515.71|6515.71|6508.97|6508.97|6515.71|6515.71|6508.97|6508.97|0
1596551700000|2020-08-04 14:35:00|6510.04|6510.04|6508.13|6508.13|6511.51|6511.51|6508.13|6508.13|0
1596552000000|2020-08-04 14:40:00|6507.86|6507.86|6527.81|6527.81|6527.81|6527.81|6507.6|6507.6|0
1596552300000|2020-08-04 14:45:00|6526.74|6526.74|6527.93|6527.93|6527.93|6527.93|6522.98|6522.98|0
1596552600000|2020-08-04 14:50:00|6528.19|6528.19|6524.37|6524.37|6529.24|6529.24|6522.51|6522.51|0
1596552900000|2020-08-04 14:55:00|6525.84|6525.84|6526.69|6526.69|6531.53|6531.53|6524.37|6524.37|0
1596553200000|2020-08-04 15:00:00|6529.63|6529.63|6546.81|6546.81|6548.28|6548.28|6529.63|6529.63|0
1596553500000|2020-08-04 15:05:00|6545.33|6545.33|6541.11|6541.11|6546.81|6546.81|6539.43|6539.43|0
1596553800000|2020-08-04 15:10:00|6539.63|6539.63|6545.54|6545.54|6547.02|6547.02|6539.63|6539.63|0
1596554100000|2020-08-04 15:15:00|6547.02|6547.02|6544.37|6544.37|6548.49|6548.49|6539.05|6539.05|0
1596554400000|2020-08-04 15:20:00|6542.89|6542.89|6538.13|6538.13|6543.54|6543.54|6534.9|6534.9|0
1596554700000|2020-08-04 15:25:00|6536|6536|6533.63|6533.63|6544.64|6544.64|6530.91|6530.91|0
1596611700000|2020-08-05 07:15:00|6572.94|6572.94|6571.24|6571.24|6575.31|6575.31|6566.83|6566.83|0
1596612000000|2020-08-05 07:20:00|6572.72|6572.72|6579.27|6579.27|6580.75|6580.75|6563.88|6563.88|0
1596612300000|2020-08-05 07:25:00|6582.22|6582.22|6607.35|6607.35|6607.35|6607.35|6580.75|6580.75|0
1596612600000|2020-08-05 07:30:00|6610.29|6610.29|6620.07|6620.07|6620.07|6620.07|6610.29|6610.29|0
1596612900000|2020-08-05 07:35:00|6619.22|6619.22|6615.18|6615.18|6619.22|6619.22|6604.07|6604.07|0
1596613200000|2020-08-05 07:40:00|6614.34|6614.34|6607.31|6607.31|6614.34|6614.34|6604.64|6604.64|0
1596613500000|2020-08-05 07:45:00|6608.38|6608.38|6613.44|6613.44|6617.87|6617.87|6604.2|6604.2|0
1596613800000|2020-08-05 07:50:00|6614.5|6614.5|6621.06|6621.06|6626.55|6626.55|6614.5|6614.5|0
1596614100000|2020-08-05 07:55:00|6619.59|6619.59|6624.22|6624.22|6624.22|6624.22|6616.65|6616.65|0
1596614400000|2020-08-05 08:00:00|6628.63|6628.63|6625.42|6625.42|6632.49|6632.49|6625.42|6625.42|0
1596614700000|2020-08-05 08:05:00|6624.36|6624.36|6616.34|6616.34|6624.36|6624.36|6616.07|6616.07|0
1596615000000|2020-08-05 08:10:00|6615.49|6615.49|6614.26|6614.26|6618.86|6618.86|6614.22|6614.22|0
1596615300000|2020-08-05 08:15:00|6608.37|6608.37|6600.84|6600.84|6608.37|6608.37|6600.57|6600.57|0
1596615600000|2020-08-05 08:20:00|6601.68|6601.68|6593.22|6593.22|6608.43|6608.43|6593.22|6593.22|0
1596615900000|2020-08-05 08:25:00|6592.16|6592.16|6593.01|6593.01|6596.57|6596.57|6590.47|6590.47|0
1596616200000|2020-08-05 08:30:00|6590.06|6590.06|6581.84|6581.84|6590.69|6590.69|6578.89|6578.89|0
1596616500000|2020-08-05 08:35:00|6583.31|6583.31|6578.89|6578.89|6585.85|6585.85|6578.89|6578.89|0
1596616800000|2020-08-05 08:40:00|6580.36|6580.36|6587.58|6587.58|6587.58|6587.58|6580.36|6580.36|0
1596617100000|2020-08-05 08:45:00|6589.06|6589.06|6598.71|6598.71|6599.35|6599.35|6589.06|6589.06|0
1596617400000|2020-08-05 08:50:00|6603.12|6603.12|6606.27|6606.27|6609.43|6609.43|6602.07|6602.07|0
1596617700000|2020-08-05 08:55:00|6603.33|6603.33|6601.85|6601.85|6606.27|6606.27|6601.85|6601.85|0
1596618000000|2020-08-05 09:00:00|6603.33|6603.33|6602.54|6602.54|6603.33|6603.33|6598.91|6598.91|0
1596618300000|2020-08-05 09:05:00|6601.47|6601.47|6600.64|6600.64|6605.48|6605.48|6600.64|6600.64|0
1596618600000|2020-08-05 09:10:00|6602.12|6602.12|6604.17|6604.17|6605.64|6605.64|6601.85|6601.85|0
1596618900000|2020-08-05 09:15:00|6605.02|6605.02|6605.54|6605.54|6611.17|6611.17|6605.02|6605.02|0
1596619200000|2020-08-05 09:20:00|6607.01|6607.01|6604.94|6604.94|6610.22|6610.22|6604.94|6604.94|0
1596619500000|2020-08-05 09:25:00|6606.01|6606.01|6608.33|6608.33|6608.33|6608.33|6605.91|6605.91|0
1596619800000|2020-08-05 09:30:00|6608.75|6608.75|6601.76|6601.76|6609.38|6609.38|6598.81|6598.81|0
1596620100000|2020-08-05 09:35:00|6603.23|6603.23|6605.12|6605.12|6607.65|6607.65|6603.23|6603.23|0
1596620400000|2020-08-05 09:40:00|6606.6|6606.6|6607.66|6607.66|6607.66|6607.66|6606.6|6606.6|0
1596620700000|2020-08-05 09:45:00|6606.19|6606.19|6606.6|6606.6|6606.6|6606.6|6603.65|6603.65|0
1596621000000|2020-08-05 09:50:00|6608.07|6608.07|6607.8|6607.8|6609.54|6609.54|6607.8|6607.8|0
1596621300000|2020-08-05 09:55:00|6609.28|6609.28|6611.43|6611.43|6616.4|6616.4|6605.67|6605.67|0
1596621600000|2020-08-05 10:00:00|6609.95|6609.95|6612.49|6612.49|6616.91|6616.91|6609.95|6609.95|0
1596621900000|2020-08-05 10:05:00|6611.02|6611.02|6600.74|6600.74|6613.96|6613.96|6600.74|6600.74|0
1596622200000|2020-08-05 10:10:00|6600.31|6600.31|6601.57|6601.57|6602.84|6602.84|6598.42|6598.42|0
1596622500000|2020-08-05 10:15:00|6601.83|6601.83|6607.31|6607.31|6607.73|6607.73|6601.83|6601.83|0
1596622800000|2020-08-05 10:20:00|6606.89|6606.89|6600.53|6600.53|6607.31|6607.31|6600.53|6600.53|0
1596623100000|2020-08-05 10:25:00|6599.47|6599.47|6592.73|6592.73|6599.47|6599.47|6592.52|6592.52|0
1596623400000|2020-08-05 10:30:00|6593.16|6593.16|6601.68|6601.68|6602.21|6602.21|6593.16|6593.16|0
1596623700000|2020-08-05 10:35:00|6601.14|6601.14|6599.34|6599.34|6601.14|6601.14|6598.4|6598.4|0
1596624000000|2020-08-05 10:40:00|6602.29|6602.29|6609.1|6609.1|6615.52|6615.52|6602.29|6602.29|0
1596624300000|2020-08-05 10:45:00|6609.63|6609.63|6606.15|6606.15|6609.63|6609.63|6604.68|6604.68|0
1596624600000|2020-08-05 10:50:00|6604.68|6604.68|6602.85|6602.85|6606.15|6606.15|6597.51|6597.51|0
1596624900000|2020-08-05 10:55:00|6604.32|6604.32|6608.48|6608.48|6612.9|6612.9|6604.06|6604.06|0
1596625200000|2020-08-05 11:00:00|6599.64|6599.64|6603.52|6603.52|6606.9|6606.9|6599.64|6599.64|0
1596625500000|2020-08-05 11:05:00|6600.58|6600.58|6596.16|6596.16|6600.58|6600.58|6594.69|6594.69|0
1596625800000|2020-08-05 11:10:00|6595.63|6595.63|6603.37|6603.37|6603.64|6603.64|6594.8|6594.8|0
1596626100000|2020-08-05 11:15:00|6604.84|6604.84|6607.79|6607.79|6610.73|6610.73|6604.84|6604.84|0
1596626400000|2020-08-05 11:20:00|6607.53|6607.53|6608.41|6608.41|6618.7|6618.7|6607.53|6607.53|0
1596626700000|2020-08-05 11:25:00|6606.94|6606.94|6608.41|6608.41|6609.89|6609.89|6606.94|6606.94|0
1596627000000|2020-08-05 11:30:00|6609.26|6609.26|6609.9|6609.9|6609.9|6609.9|6608.84|6608.84|0
1596627300000|2020-08-05 11:35:00|6610.17|6610.17|6608.49|6608.49|6611.43|6611.43|6608.49|6608.49|0
1596627600000|2020-08-05 11:40:00|6608.07|6608.07|6602.58|6602.58|6608.07|6608.07|6602.58|6602.58|0
1596627900000|2020-08-05 11:45:00|6604.05|6604.05|6603.21|6603.21|6604.05|6604.05|6602.58|6602.58|0
1596628200000|2020-08-05 11:50:00|6602.68|6602.68|6604.15|6604.15|6604.15|6604.15|6602.68|6602.68|0
1596628500000|2020-08-05 11:55:00|6605.62|6605.62|6607.92|6607.92|6607.92|6607.92|6602.55|6602.55|0
1596628800000|2020-08-05 12:00:00|6607.5|6607.5|6600.14|6600.14|6607.5|6607.5|6600.14|6600.14|0
1596629100000|2020-08-05 12:05:00|6599.61|6599.61|6608.99|6608.99|6608.99|6608.99|6598.13|6598.13|0
1596629400000|2020-08-05 12:10:00|6609.41|6609.41|6613.11|6613.11|6614.16|6614.16|6609.41|6609.41|0
1596629700000|2020-08-05 12:15:00|6613.53|6613.53|6609.15|6609.15|6613.53|6613.53|6605.16|6605.16|0
1596630000000|2020-08-05 12:20:00|6610.63|6610.63|6612.63|6612.63|6612.63|6612.63|6610.63|6610.63|0
1596630300000|2020-08-05 12:25:00|6612.09|6612.09|6610.51|6610.51|6614.93|6614.93|6610.51|6610.51|0
1596630600000|2020-08-05 12:30:00|6611.36|6611.36|6608.71|6608.71|6614.72|6614.72|6608.71|6608.71|0
1596630900000|2020-08-05 12:35:00|6610.18|6610.18|6617.93|6617.93|6617.93|6617.93|6610.18|6610.18|0
1596631200000|2020-08-05 12:40:00|6618.35|6618.35|6613.83|6613.83|6618.78|6618.78|6612.76|6612.76|0
1596631500000|2020-08-05 12:45:00|6616.77|6616.77|6616.47|6616.47|6618.24|6618.24|6613.94|6613.94|0
1596631800000|2020-08-05 12:50:00|6616.05|6616.05|6611.21|6611.21|6616.05|6616.05|6611.21|6611.21|0
1596632100000|2020-08-05 12:55:00|6612.28|6612.28|6609.94|6609.94|6612.28|6612.28|6609.94|6609.94|0
1596632400000|2020-08-05 13:00:00|6608.47|6608.47|6611.01|6611.01|6611.01|6611.01|6606.59|6606.59|0
1596632700000|2020-08-05 13:05:00|6612.48|6612.48|6616.9|6616.9|6616.9|6616.9|6612.48|6612.48|0
1596633000000|2020-08-05 13:10:00|6613.96|6613.96|6613.96|6613.96|6613.96|6613.96|6613.96|6613.96|0
1596633300000|2020-08-05 13:15:00|6616.9|6616.9|6621.42|6621.42|6621.94|6621.94|6614.58|6614.58|0
1596633600000|2020-08-05 13:20:00|6622.48|6622.48|6618.05|6618.05|6622.48|6622.48|6618.05|6618.05|0
1596633900000|2020-08-05 13:25:00|6615.11|6615.11|6623.53|6623.53|6623.53|6623.53|6615.11|6615.11|0
1596634200000|2020-08-05 13:30:00|6622.06|6622.06|6619.37|6619.37|6622.6|6622.6|6614.17|6614.17|0
1596634500000|2020-08-05 13:35:00|6618.3|6618.3|6603.84|6603.84|6618.3|6618.3|6603.58|6603.58|0
1596634800000|2020-08-05 13:40:00|6602.37|6602.37|6603.19|6603.19|6606.13|6606.13|6599.35|6599.35|0
1596635100000|2020-08-05 13:45:00|6604.66|6604.66|6601.12|6601.12|6604.66|6604.66|6601.12|6601.12|0
1596635400000|2020-08-05 13:50:00|6602.59|6602.59|6609.15|6609.15|6609.15|6609.15|6602.59|6602.59|0
1596635700000|2020-08-05 13:55:00|6610.63|6610.63|6617.8|6617.8|6617.8|6617.8|6610.63|6610.63|0
1596636000000|2020-08-05 14:00:00|6619.28|6619.28|6616.51|6616.51|6623.68|6623.68|6615.03|6615.03|0
1596636300000|2020-08-05 14:05:00|6615.44|6615.44|6614.11|6614.11|6616.65|6616.65|6611.17|6611.17|0
1596636600000|2020-08-05 14:10:00|6613.69|6613.69|6606.79|6606.79|6613.69|6613.69|6606.79|6606.79|0
1596636900000|2020-08-05 14:15:00|6606.53|6606.53|6604.21|6604.21|6606.53|6606.53|6601.27|6601.27|0
1596637200000|2020-08-05 14:20:00|6605.68|6605.68|6609.88|6609.88|6609.88|6609.88|6605.68|6605.68|0
1596637500000|2020-08-05 14:25:00|6608.41|6608.41|6607.17|6607.17|6609.47|6609.47|6603.57|6603.57|0
1596637800000|2020-08-05 14:30:00|6607.59|6607.59|6597.53|6597.53|6607.59|6607.59|6597.33|6597.33|0
1596638100000|2020-08-05 14:35:00|6600.48|6600.48|6595.23|6595.23|6602.61|6602.61|6593.76|6593.76|0
1596638400000|2020-08-05 14:40:00|6593.76|6593.76|6595.37|6595.37|6598.17|6598.17|6593.76|6593.76|0
1596638700000|2020-08-05 14:45:00|6596.84|6596.84|6601.44|6601.44|6604.39|6604.39|6595.37|6595.37|0
1596639000000|2020-08-05 14:50:00|6602.91|6602.91|6598.23|6598.23|6602.91|6602.91|6595.29|6595.29|0
1596639300000|2020-08-05 14:55:00|6596.76|6596.76|6600.77|6600.77|6600.77|6600.77|6595.29|6595.29|0
1596639600000|2020-08-05 15:00:00|6601.19|6601.19|6610.03|6610.03|6611.5|6611.5|6600.77|6600.77|0
1596639900000|2020-08-05 15:05:00|6611.5|6611.5|6608.95|6608.95|6612.97|6612.97|6606|6606|0
1596640200000|2020-08-05 15:10:00|6610.42|6610.42|6614.69|6614.69|6616.43|6616.43|6608.95|6608.95|0
1596640500000|2020-08-05 15:15:00|6617.64|6617.64|6619.61|6619.61|6620.68|6620.68|6616.17|6616.17|0
1596640800000|2020-08-05 15:20:00|6619.19|6619.19|6611.25|6611.25|6622.85|6622.85|6610.6|6610.6|0
1596641100000|2020-08-05 15:25:00|6612.72|6612.72|6616.1|6616.1|6617.16|6617.16|6608.07|6608.07|0
1596698100000|2020-08-06 07:15:00|6589.75|6589.75|6613.65|6613.65|6613.65|6613.65|6589.75|6589.75|0
1596698400000|2020-08-06 07:20:00|6615.34|6615.34|6603.24|6603.24|6616.19|6616.19|6603.24|6603.24|0
1596698700000|2020-08-06 07:25:00|6607.65|6607.65|6617.96|6617.96|6617.96|6617.96|6607.65|6607.65|0
1596699000000|2020-08-06 07:30:00|6619.43|6619.43|6639.77|6639.77|6639.77|6639.77|6613.54|6613.54|0
1596699300000|2020-08-06 07:35:00|6641.25|6641.25|6647.06|6647.06|6649.4|6649.4|6635.36|6635.36|0
1596699600000|2020-08-06 07:40:00|6654.42|6654.42|6647.54|6647.54|6654.42|6654.42|6643.94|6643.94|0
1596699900000|2020-08-06 07:45:00|6648.61|6648.61|6655.13|6655.13|6657.26|6657.26|6648.61|6648.61|0
1596700200000|2020-08-06 07:50:00|6654.6|6654.6|6643.23|6643.23|6654.6|6654.6|6642.82|6642.82|0
1596700500000|2020-08-06 07:55:00|6642.16|6642.16|6634.78|6634.78|6643.23|6643.23|6633.29|6633.29|0
1596700800000|2020-08-06 08:00:00|6633.31|6633.31|6611.65|6611.65|6633.31|6633.31|6611.65|6611.65|0
1596701100000|2020-08-06 08:05:00|6615.91|6615.91|6599.85|6599.85|6621.4|6621.4|6599.85|6599.85|0
1596701400000|2020-08-06 08:10:00|6602.8|6602.8|6604.27|6604.27|6604.27|6604.27|6599.85|6599.85|0
1596701700000|2020-08-06 08:15:00|6601.33|6601.33|6599.81|6599.81|6601.33|6601.33|6588.01|6588.01|0
1596702000000|2020-08-06 08:20:00|6601.94|6601.94|6603.97|6603.97|6605.45|6605.45|6599.29|6599.29|0
1596702300000|2020-08-06 08:25:00|6603.18|6603.18|6599.01|6599.01|6605.31|6605.31|6599.01|6599.01|0
1596702600000|2020-08-06 08:30:00|6597.53|6597.53|6589.22|6589.22|6598.6|6598.6|6589.22|6589.22|0
1596702900000|2020-08-06 08:35:00|6588.11|6588.11|6587.76|6587.76|6591.47|6591.47|6583.95|6583.95|0
1596703200000|2020-08-06 08:40:00|6586.29|6586.29|6590.98|6590.98|6590.98|6590.98|6584.29|6584.29|0
1596703500000|2020-08-06 08:45:00|6591.51|6591.51|6591.08|6591.08|6597.25|6597.25|6588.12|6588.12|0
1596703800000|2020-08-06 08:50:00|6592.56|6592.56|6593.27|6593.27|6594.31|6594.31|6590.72|6590.72|0
1596704100000|2020-08-06 08:55:00|6595.4|6595.4|6590.33|6590.33|6595.4|6595.4|6589.26|6589.26|0
1596704400000|2020-08-06 09:00:00|6589.48|6589.48|6591.56|6591.56|6591.83|6591.83|6585.01|6585.01|0
1596704700000|2020-08-06 09:05:00|6591.3|6591.3|6597.67|6597.67|6600.87|6600.87|6591.25|6591.25|0
1596705000000|2020-08-06 09:10:00|6600.62|6600.62|6605.92|6605.92|6607.4|6607.4|6595.96|6595.96|0
1596705300000|2020-08-06 09:15:00|6605.66|6605.66|6597.23|6597.23|6606.07|6606.07|6597.23|6597.23|0
1596705600000|2020-08-06 09:20:00|6598.71|6598.71|6608.39|6608.39|6608.39|6608.39|6598.71|6598.71|0
1596705900000|2020-08-06 09:25:00|6611.33|6611.33|6605.86|6605.86|6611.33|6611.33|6605.44|6605.44|0
1596706200000|2020-08-06 09:30:00|6606.13|6606.13|6610.66|6610.66|6610.66|6610.66|6606.13|6606.13|0
1596706500000|2020-08-06 09:35:00|6609.6|6609.6|6606.72|6606.72|6610.66|6610.66|6606.25|6606.25|0
1596706800000|2020-08-06 09:40:00|6604.59|6604.59|6605.41|6605.41|6609.43|6609.43|6600.32|6600.32|0
1596707100000|2020-08-06 09:45:00|6606.48|6606.48|6605.01|6605.01|6607.95|6607.95|6605.01|6605.01|0
1596707400000|2020-08-06 09:50:00|6603.54|6603.54|6607.38|6607.38|6609.02|6609.02|6602.06|6602.06|0
1596707700000|2020-08-06 09:55:00|6608.45|6608.45|6612.87|6612.87|6612.87|6612.87|6608.45|6608.45|0
1596708000000|2020-08-06 10:00:00|6615.81|6615.81|6615.57|6615.57|6617.3|6617.3|6614.09|6614.09|0
1596708300000|2020-08-06 10:05:00|6614.09|6614.09|6617.04|6617.04|6617.04|6617.04|6614.09|6614.09|0
1596708600000|2020-08-06 10:10:00|6615.97|6615.97|6609.13|6609.13|6617.04|6617.04|6609.13|6609.13|0
1596708900000|2020-08-06 10:15:00|6608.71|6608.71|6604.57|6604.57|6608.71|6608.71|6603.5|6603.5|0
1596709200000|2020-08-06 10:20:00|6606.04|6606.04|6606.63|6606.63|6612.77|6612.77|6606.04|6606.04|0
1596709500000|2020-08-06 10:25:00|6608.1|6608.1|6595.93|6595.93|6608.1|6608.1|6595.93|6595.93|0
1596709800000|2020-08-06 10:30:00|6594.46|6594.46|6583.2|6583.2|6594.46|6594.46|6583.2|6583.2|0
1596710100000|2020-08-06 10:35:00|6582.14|6582.14|6581.49|6581.49|6583.62|6583.62|6577.86|6577.86|0
1596710400000|2020-08-06 10:40:00|6580.02|6580.02|6579.39|6579.39|6581.49|6581.49|6577.07|6577.07|0
1596710700000|2020-08-06 10:45:00|6578.32|6578.32|6567.72|6567.72|6578.32|6578.32|6565.46|6565.46|0
1596711000000|2020-08-06 10:50:00|6566.25|6566.25|6550.81|6550.81|6566.25|6566.25|6550.81|6550.81|0
1596711300000|2020-08-06 10:55:00|6548.68|6548.68|6545.81|6545.81|6554.67|6554.67|6542.86|6542.86|0
1596711600000|2020-08-06 11:00:00|6553.17|6553.17|6544.5|6544.5|6556.37|6556.37|6544.5|6544.5|0
1596711900000|2020-08-06 11:05:00|6543.03|6543.03|6551.31|6551.31|6551.31|6551.31|6543.03|6543.03|0
1596712200000|2020-08-06 11:10:00|6549.84|6549.84|6561.47|6561.47|6561.47|6561.47|6549.84|6549.84|0
1596712500000|2020-08-06 11:15:00|6560|6560|6557.46|6557.46|6560|6560|6553.59|6553.59|0
1596712800000|2020-08-06 11:20:00|6555.99|6555.99|6554.5|6554.5|6557.68|6557.68|6553.45|6553.45|0
1596713100000|2020-08-06 11:25:00|6553.03|6553.03|6554.77|6554.77|6554.77|6554.77|6553.03|6553.03|0
1596713400000|2020-08-06 11:30:00|6556.24|6556.24|6556.76|6556.76|6556.76|6556.76|6556.24|6556.24|0
1596713700000|2020-08-06 11:35:00|6558.24|6558.24|6562.65|6562.65|6562.65|6562.65|6558.24|6558.24|0
1596714000000|2020-08-06 11:40:00|6561.39|6561.39|6555.86|6555.86|6562.86|6562.86|6555.86|6555.86|0
1596714300000|2020-08-06 11:45:00|6554.38|6554.38|6543.23|6543.23|6555.86|6555.86|6543.23|6543.23|0
1596714600000|2020-08-06 11:50:00|6544.7|6544.7|6546.36|6546.36|6549.95|6549.95|6541.76|6541.76|0
1596714900000|2020-08-06 11:55:00|6544.89|6544.89|6543.42|6543.42|6544.89|6544.89|6543.42|6543.42|0
1596715200000|2020-08-06 12:00:00|6544.48|6544.48|6547.53|6547.53|6547.53|6547.53|6540.72|6540.72|0
1596715500000|2020-08-06 12:05:00|6549|6549|6559.28|6559.28|6559.54|6559.54|6549|6549|0
1596715800000|2020-08-06 12:10:00|6556.34|6556.34|6552.97|6552.97|6556.34|6556.34|6552.97|6552.97|0
1596716100000|2020-08-06 12:15:00|6554.44|6554.44|6555.64|6555.64|6558.17|6558.17|6554.44|6554.44|0
1596716400000|2020-08-06 12:20:00|6558.58|6558.58|6554.55|6554.55|6558.69|6558.69|6554.55|6554.55|0
1596716700000|2020-08-06 12:25:00|6553.49|6553.49|6554.29|6554.29|6555.76|6555.76|6551.35|6551.35|0
1596717000000|2020-08-06 12:30:00|6555.76|6555.76|6560.28|6560.28|6564.46|6564.46|6555.76|6555.76|0
1596717300000|2020-08-06 12:35:00|6561.76|6561.76|6571.5|6571.5|6571.5|6571.5|6560.65|6560.65|0
1596717600000|2020-08-06 12:40:00|6572.97|6572.97|6574.59|6574.59|6574.59|6574.59|6566.96|6566.96|0
1596717900000|2020-08-06 12:45:00|6576.06|6576.06|6577.53|6577.53|6577.53|6577.53|6576.06|6576.06|0
1596718200000|2020-08-06 12:50:00|6579|6579|6586.79|6586.79|6588.26|6588.26|6579|6579|0
1596718500000|2020-08-06 12:55:00|6585.32|6585.32|6588.26|6588.26|6588.26|6588.26|6585.32|6585.32|0
1596718800000|2020-08-06 13:00:00|6587.2|6587.2|6589.07|6589.07|6589.07|6589.07|6587.2|6587.2|0
1596719100000|2020-08-06 13:05:00|6589.33|6589.33|6586.07|6586.07|6595.22|6595.22|6584.47|6584.47|0
1596719400000|2020-08-06 13:10:00|6585|6585|6581.82|6581.82|6585|6585|6581.82|6581.82|0
1596719700000|2020-08-06 13:15:00|6580.35|6580.35|6580.62|6580.62|6581.41|6581.41|6578.35|6578.35|0
1596720000000|2020-08-06 13:20:00|6577.68|6577.68|6569.39|6569.39|6577.68|6577.68|6567.39|6567.39|0
1596720300000|2020-08-06 13:25:00|6573.81|6573.81|6563.92|6563.92|6574.07|6574.07|6563.92|6563.92|0
1596720600000|2020-08-06 13:30:00|6562.45|6562.45|6562.31|6562.31|6565.25|6565.25|6558.68|6558.68|0
1596720900000|2020-08-06 13:35:00|6563.78|6563.78|6546.38|6546.38|6563.78|6563.78|6546.38|6546.38|0
1596721200000|2020-08-06 13:40:00|6545.31|6545.31|6545.36|6545.36|6546.39|6546.39|6540.5|6540.5|0
1596721500000|2020-08-06 13:45:00|6543.88|6543.88|6555.93|6555.93|6555.93|6555.93|6543.62|6543.62|0
1596721800000|2020-08-06 13:50:00|6554.46|6554.46|6551.25|6551.25|6557.26|6557.26|6548.58|6548.58|0
1596722100000|2020-08-06 13:55:00|6549.77|6549.77|6561.77|6561.77|6561.99|6561.99|6549.77|6549.77|0
1596722400000|2020-08-06 14:00:00|6563.24|6563.24|6561.62|6561.62|6565.38|6565.38|6558.01|6558.01|0
1596722700000|2020-08-06 14:05:00|6561.35|6561.35|6556.67|6556.67|6561.35|6561.35|6554.14|6554.14|0
1596723000000|2020-08-06 14:10:00|6555.61|6555.61|6552.91|6552.91|6557.71|6557.71|6551.43|6551.43|0
1596723300000|2020-08-06 14:15:00|6555.85|6555.85|6559.48|6559.48|6559.48|6559.48|6552.12|6552.12|0
1596723600000|2020-08-06 14:20:00|6560.96|6560.96|6560.56|6560.56|6562.45|6562.45|6555.46|6555.46|0
1596723900000|2020-08-06 14:25:00|6562.03|6562.03|6562.02|6562.02|6564.96|6564.96|6561.75|6561.75|0
1596724200000|2020-08-06 14:30:00|6560.95|6560.95|6561.98|6561.98|6569.78|6569.78|6559.88|6559.88|0
1596724500000|2020-08-06 14:35:00|6560.51|6560.51|6556.09|6556.09|6561.98|6561.98|6554.62|6554.62|0
1596724800000|2020-08-06 14:40:00|6555.03|6555.03|6546.98|6546.98|6555.03|6555.03|6545.07|6545.07|0
1596725100000|2020-08-06 14:45:00|6548.45|6548.45|6550.74|6550.74|6552.48|6552.48|6548.45|6548.45|0
1596725400000|2020-08-06 14:50:00|6549.27|6549.27|6549.82|6549.82|6552.34|6552.34|6538.67|6538.67|0
1596725700000|2020-08-06 14:55:00|6551.29|6551.29|6560.11|6560.11|6560.13|6560.13|6551.29|6551.29|0
1596726000000|2020-08-06 15:00:00|6558.64|6558.64|6547.84|6547.84|6558.64|6558.64|6545.22|6545.22|0
1596726300000|2020-08-06 15:05:00|6549.31|6549.31|6550.91|6550.91|6551.54|6551.54|6541.81|6541.81|0
1596726600000|2020-08-06 15:10:00|6552.39|6552.39|6545.17|6545.17|6552.39|6552.39|6543.27|6543.27|0
1596726900000|2020-08-06 15:15:00|6543.69|6543.69|6554.67|6554.67|6554.67|6554.67|6543.69|6543.69|0
1596727200000|2020-08-06 15:20:00|6553.61|6553.61|6559.6|6559.6|6562.03|6562.03|6553.61|6553.61|0
1596727500000|2020-08-06 15:25:00|6559.86|6559.86|6556.96|6556.96|6564.76|6564.76|6554.07|6554.07|0
1596784500000|2020-08-07 07:15:00|6557.17|6557.17|6557.04|6557.04|6561.74|6561.74|6553.84|6553.84|0
1596784800000|2020-08-07 07:20:00|6555.44|6555.44|6576.59|6576.59|6576.59|6576.59|6550.39|6550.39|0
1596785100000|2020-08-07 07:25:00|6579.97|6579.97|6578.96|6578.96|6584.84|6584.84|6575.63|6575.63|0
1596785400000|2020-08-07 07:30:00|6574.54|6574.54|6561.97|6561.97|6576.03|6576.03|6560.07|6560.07|0
1596785700000|2020-08-07 07:35:00|6561.43|6561.43|6546.24|6546.24|6562.91|6562.91|6546.24|6546.24|0
1596786000000|2020-08-07 07:40:00|6544.77|6544.77|6562.39|6562.39|6562.39|6562.39|6544.77|6544.77|0
1596786300000|2020-08-07 07:45:00|6560.02|6560.02|6559.89|6559.89|6564.97|6564.97|6559.89|6559.89|0
1596786600000|2020-08-07 07:50:00|6561.36|6561.36|6565.5|6565.5|6570.58|6570.58|6561.36|6561.36|0
1596786900000|2020-08-07 07:55:00|6566.56|6566.56|6588.74|6588.74|6588.74|6588.74|6566.56|6566.56|0
1596787200000|2020-08-07 08:00:00|6590.34|6590.34|6577.42|6577.42|6594.13|6594.13|6575.29|6575.29|0
1596787500000|2020-08-07 08:05:00|6570.48|6570.48|6568.14|6568.14|6575.08|6575.08|6567.5|6567.5|0
1596787800000|2020-08-07 08:10:00|6568.56|6568.56|6572.98|6572.98|6574.45|6574.45|6564.15|6564.15|0
1596788100000|2020-08-07 08:15:00|6572.45|6572.45|6565.9|6565.9|6572.45|6572.45|6563.76|6563.76|0
1596788400000|2020-08-07 08:20:00|6565.36|6565.36|6557.41|6557.41|6565.36|6565.36|6557.41|6557.41|0
1596788700000|2020-08-07 08:25:00|6555.94|6555.94|6561.62|6561.62|6564.57|6564.57|6555.94|6555.94|0
1596789000000|2020-08-07 08:30:00|6564.57|6564.57|6561.09|6561.09|6565.83|6565.83|6561.09|6561.09|0
1596789300000|2020-08-07 08:35:00|6561.51|6561.51|6563|6563|6565.94|6565.94|6560.04|6560.04|0
1596789600000|2020-08-07 08:40:00|6565.94|6565.94|6563.82|6563.82|6566.48|6566.48|6563.82|6563.82|0
1596789900000|2020-08-07 08:45:00|6565.3|6565.3|6575.49|6575.49|6575.49|6575.49|6565.3|6565.3|0
1596790200000|2020-08-07 08:50:00|6574.02|6574.02|6574.95|6574.95|6574.95|6574.95|6570.54|6570.54|0
1596790500000|2020-08-07 08:55:00|6575.79|6575.79|6579.67|6579.67|6581.27|6581.27|6575.79|6575.79|0
1596790800000|2020-08-07 09:00:00|6578.61|6578.61|6580.47|6580.47|6584.48|6584.48|6572.7|6572.7|0
1596791100000|2020-08-07 09:05:00|6579.94|6579.94|6575.52|6575.52|6579.94|6579.94|6575.52|6575.52|0
1596791400000|2020-08-07 09:10:00|6574.99|6574.99|6566.49|6566.49|6575.78|6575.78|6564.37|6564.37|0
1596791700000|2020-08-07 09:15:00|6567.96|6567.96|6582.92|6582.92|6582.92|6582.92|6567.96|6567.96|0
1596792000000|2020-08-07 09:20:00|6579.97|6579.97|6598.54|6598.54|6598.54|6598.54|6579.97|6579.97|0
1596792300000|2020-08-07 09:25:00|6597.07|6597.07|6595.32|6595.32|6598.26|6598.26|6595.32|6595.32|0
1596792600000|2020-08-07 09:30:00|6596.79|6596.79|6605.09|6605.09|6607.13|6607.13|6595.32|6595.32|0
1596792900000|2020-08-07 09:35:00|6603.62|6603.62|6609.51|6609.51|6609.51|6609.51|6603.62|6603.62|0
1596793200000|2020-08-07 09:40:00|6610.98|6610.98|6610.38|6610.38|6612.46|6612.46|6609.11|6609.11|0
1596793500000|2020-08-07 09:45:00|6611.85|6611.85|6619.04|6619.04|6620.93|6620.93|6611.85|6611.85|0
1596793800000|2020-08-07 09:50:00|6617.56|6617.56|6620.51|6620.51|6620.51|6620.51|6617.56|6617.56|0
1596794100000|2020-08-07 09:55:00|6619.04|6619.04|6623.45|6623.45|6623.45|6623.45|6619.04|6619.04|0
1596794400000|2020-08-07 10:00:00|6624.93|6624.93|6626.12|6626.12|6626.12|6626.12|6621.7|6621.7|0
1596794700000|2020-08-07 10:05:00|6625.59|6625.59|6629.69|6629.69|6633.48|6633.48|6625.59|6625.59|0
1596795000000|2020-08-07 10:10:00|6630.22|6630.22|6633.7|6633.7|6633.7|6633.7|6628.75|6628.75|0
1596795300000|2020-08-07 10:15:00|6633.27|6633.27|6634.47|6634.47|6636.74|6636.74|6631.52|6631.52|0
1596795600000|2020-08-07 10:20:00|6636.07|6636.07|6645.96|6645.96|6647.01|6647.01|6636.07|6636.07|0
1596795900000|2020-08-07 10:25:00|6644.49|6644.49|6643.96|6643.96|6645.02|6645.02|6642.89|6642.89|0
1596796200000|2020-08-07 10:30:00|6645.43|6645.43|6651.9|6651.9|6651.9|6651.9|6643.43|6643.43|0
1596796500000|2020-08-07 10:35:00|6653.37|6653.37|6653.37|6653.37|6654.85|6654.85|6653.37|6653.37|0
1596796800000|2020-08-07 10:40:00|6654.85|6654.85|6653.65|6653.65|6657.26|6657.26|6653.37|6653.37|0
1596797100000|2020-08-07 10:45:00|6652.18|6652.18|6661.03|6661.03|6661.03|6661.03|6652.18|6652.18|0
1596797400000|2020-08-07 10:50:00|6662.51|6662.51|6670.66|6670.66|6670.66|6670.66|6662.51|6662.51|0
1596797700000|2020-08-07 10:55:00|6670.39|6670.39|6667.59|6667.59|6672.01|6672.01|6667.59|6667.59|0
1596798000000|2020-08-07 11:00:00|6670.54|6670.54|6678.89|6678.89|6680.36|6680.36|6666.58|6666.58|0
1596798300000|2020-08-07 11:05:00|6681.42|6681.42|6667.23|6667.23|6681.42|6681.42|6665.63|6665.63|0
1596798600000|2020-08-07 11:10:00|6665.76|6665.76|6681.24|6681.24|6681.24|6681.24|6665.76|6665.76|0
1596798900000|2020-08-07 11:15:00|6679.77|6679.77|6689.69|6689.69|6691.16|6691.16|6679.77|6679.77|0
1596799200000|2020-08-07 11:20:00|6691.16|6691.16|6689.16|6689.16|6692.63|6692.63|6687.69|6687.69|0
1596799500000|2020-08-07 11:25:00|6692.11|6692.11|6696.22|6696.22|6698.64|6698.64|6692.11|6692.11|0
1596799800000|2020-08-07 11:30:00|6697.7|6697.7|6703.16|6703.16|6704.01|6704.01|6697.7|6697.7|0
1596800100000|2020-08-07 11:35:00|6703.59|6703.59|6696.55|6696.55|6705.28|6705.28|6693.6|6693.6|0
1596800400000|2020-08-07 11:40:00|6699.49|6699.49|6697.49|6697.49|6700.96|6700.96|6697.49|6697.49|0
1596800700000|2020-08-07 11:45:00|6698.34|6698.34|6700.15|6700.15|6701.62|6701.62|6696.87|6696.87|0
1596801000000|2020-08-07 11:50:00|6698.68|6698.68|6699.4|6699.4|6700.15|6700.15|6697.08|6697.08|0
1596801300000|2020-08-07 11:55:00|6700.45|6700.45|6703.98|6703.98|6706.93|6706.93|6700.45|6700.45|0
1596801600000|2020-08-07 12:00:00|6706.93|6706.93|6707.46|6707.46|6708.84|6708.84|6704.25|6704.25|0
1596801900000|2020-08-07 12:05:00|6707.2|6707.2|6701|6701|6707.2|6707.2|6701|6701|0
1596802200000|2020-08-07 12:10:00|6699.52|6699.52|6693.1|6693.1|6700.36|6700.36|6692.66|6692.66|0
1596802500000|2020-08-07 12:15:00|6692.68|6692.68|6701.06|6701.06|6701.06|6701.06|6689.74|6689.74|0
1596802800000|2020-08-07 12:20:00|6700.64|6700.64|6702.66|6702.66|6704.25|6704.25|6700.64|6700.64|0
1596803100000|2020-08-07 12:25:00|6703.08|6703.08|6704.78|6704.78|6709.11|6709.11|6702.03|6702.03|0
1596803400000|2020-08-07 12:30:00|6704.35|6704.35|6731.77|6731.77|6731.77|6731.77|6704.35|6704.35|0
1596803700000|2020-08-07 12:35:00|6730.5|6730.5|6724.37|6724.37|6730.5|6730.5|6721.54|6721.54|0
1596804000000|2020-08-07 12:40:00|6724.91|6724.91|6721.96|6721.96|6725.97|6725.97|6721.96|6721.96|0
1596804300000|2020-08-07 12:45:00|6721.43|6721.43|6720.34|6720.34|6722.06|6722.06|6718.48|6718.48|0
1596804600000|2020-08-07 12:50:00|6718.86|6718.86|6716.01|6716.01|6718.86|6718.86|6716.01|6716.01|0
1596804900000|2020-08-07 12:55:00|6716.54|6716.54|6718.54|6718.54|6720.02|6720.02|6716.54|6716.54|0
1596805200000|2020-08-07 13:00:00|6720.02|6720.02|6712.6|6712.6|6722.96|6722.96|6712.6|6712.6|0
1596805500000|2020-08-07 13:05:00|6711.13|6711.13|6710.71|6710.71|6715.55|6715.55|6710.71|6710.71|0
1596805800000|2020-08-07 13:10:00|6712.18|6712.18|6715.09|6715.09|6715.09|6715.09|6712.18|6712.18|0
1596806100000|2020-08-07 13:15:00|6716.56|6716.56|6716.04|6716.04|6717.41|6717.41|6716.04|6716.04|0
1596806400000|2020-08-07 13:20:00|6717.51|6717.51|6720.45|6720.45|6720.45|6720.45|6717.51|6717.51|0
1596806700000|2020-08-07 13:25:00|6718.98|6718.98|6725.19|6725.19|6725.19|6725.19|6716.97|6716.97|0
1596807000000|2020-08-07 13:30:00|6723.72|6723.72|6731.79|6731.79|6733.27|6733.27|6715.16|6715.16|0
1596807300000|2020-08-07 13:35:00|6730.32|6730.32|6726.85|6726.85|6730.32|6730.32|6722.96|6722.96|0
1596807600000|2020-08-07 13:40:00|6727.7|6727.7|6724.32|6724.32|6730.77|6730.77|6724.32|6724.32|0
1596807900000|2020-08-07 13:45:00|6725.79|6725.79|6724.08|6724.08|6728.1|6728.1|6723.79|6723.79|0
1596808200000|2020-08-07 13:50:00|6725.56|6725.56|6722.34|6722.34|6725.82|6725.82|6719.27|6719.27|0
1596808500000|2020-08-07 13:55:00|6723.81|6723.81|6739.51|6739.51|6739.51|6739.51|6723.81|6723.81|0
1596808800000|2020-08-07 14:00:00|6740.98|6740.98|6731.74|6731.74|6747.3|6747.3|6731.74|6731.74|0
1596809100000|2020-08-07 14:05:00|6731.48|6731.48|6731.79|6731.79|6731.79|6731.79|6726.73|6726.73|0
1596809400000|2020-08-07 14:10:00|6730.32|6730.32|6740.8|6740.8|6745.22|6745.22|6728.85|6728.85|0
1596809700000|2020-08-07 14:15:00|6739.33|6739.33|6734.61|6734.61|6741.87|6741.87|6734.61|6734.61|0
1596810000000|2020-08-07 14:20:00|6731.67|6731.67|6724.82|6724.82|6731.67|6731.67|6724.82|6724.82|0
1596810300000|2020-08-07 14:25:00|6726.3|6726.3|6720.82|6720.82|6726.3|6726.3|6720.56|6720.56|0
1596810600000|2020-08-07 14:30:00|6723.76|6723.76|6724.6|6724.6|6725.66|6725.66|6719.35|6719.35|0
1596810900000|2020-08-07 14:35:00|6726.07|6726.07|6722.45|6722.45|6727.14|6727.14|6722.45|6722.45|0
1596811200000|2020-08-07 14:40:00|6723.92|6723.92|6730.08|6730.08|6730.62|6730.62|6722.45|6722.45|0
1596811500000|2020-08-07 14:45:00|6731.68|6731.68|6732.77|6732.77|6733.2|6733.2|6729.77|6729.77|0
1596811800000|2020-08-07 14:50:00|6731.3|6731.3|6724.6|6724.6|6732.77|6732.77|6724.6|6724.6|0
1596812100000|2020-08-07 14:55:00|6726.08|6726.08|6715.08|6715.08|6726.08|6726.08|6709.19|6709.19|0
1596812400000|2020-08-07 15:00:00|6716.55|6716.55|6722.17|6722.17|6722.17|6722.17|6714.55|6714.55|0
1596812700000|2020-08-07 15:05:00|6723.64|6723.64|6722.23|6722.23|6725.71|6725.71|6722.23|6722.23|0
1596813000000|2020-08-07 15:10:00|6723.7|6723.7|6717.81|6717.81|6725.17|6725.17|6716.34|6716.34|0
1596813300000|2020-08-07 15:15:00|6716.34|6716.34|6709.48|6709.48|6717.81|6717.81|6708.43|6708.43|0
1596813600000|2020-08-07 15:20:00|6710.02|6710.02|6711.44|6711.44|6712.28|6712.28|6707.44|6707.44|0
1596813900000|2020-08-07 15:25:00|6711.02|6711.02|6701.55|6701.55|6712.49|6712.49|6701.55|6701.55|0
1597043700000|2020-08-10 07:15:00|6677.17|6677.17|6699.77|6699.77|6703.76|6703.76|6676.02|6676.02|0
1597044000000|2020-08-10 07:20:00|6696.82|6696.82|6710.18|6710.18|6712.31|6712.31|6695.14|6695.14|0
1597044300000|2020-08-10 07:25:00|6714.6|6714.6|6717.88|6717.88|6720.1|6720.1|6709.65|6709.65|0
1597044600000|2020-08-10 07:30:00|6720.83|6720.83|6730.07|6730.07|6730.07|6730.07|6717.85|6717.85|0
1597044900000|2020-08-10 07:35:00|6731.54|6731.54|6734.63|6734.63|6734.63|6734.63|6723.11|6723.11|0
1597045200000|2020-08-10 07:40:00|6733.16|6733.16|6722.07|6722.07|6733.16|6733.16|6715.34|6715.34|0
1597045500000|2020-08-10 07:45:00|6723.14|6723.14|6732.39|6732.39|6732.39|6732.39|6723.14|6723.14|0
1597045800000|2020-08-10 07:50:00|6730.92|6730.92|6710.52|6710.52|6735.34|6735.34|6707.98|6707.98|0
1597046100000|2020-08-10 07:55:00|6706.1|6706.1|6707.44|6707.44|6707.57|6707.57|6701.55|6701.55|0
1597046400000|2020-08-10 08:00:00|6703.03|6703.03|6709.63|6709.63|6709.63|6709.63|6699.22|6699.22|0
1597046700000|2020-08-10 08:05:00|6709.1|6709.1|6687.05|6687.05|6709.1|6709.1|6685.16|6685.16|0
1597047000000|2020-08-10 08:10:00|6684.11|6684.11|6678|6678|6684.11|6684.11|6675.88|6675.88|0
1597047300000|2020-08-10 08:15:00|6680.53|6680.53|6689.49|6689.49|6689.49|6689.49|6680.53|6680.53|0
1597047600000|2020-08-10 08:20:00|6690.03|6690.03|6677.17|6677.17|6690.76|6690.76|6677.17|6677.17|0
1597047900000|2020-08-10 08:25:00|6674.22|6674.22|6670.74|6670.74|6677.17|6677.17|6669.8|6669.8|0
1597048200000|2020-08-10 08:30:00|6672.22|6672.22|6686.86|6686.86|6686.86|6686.86|6672.22|6672.22|0
1597048500000|2020-08-10 08:35:00|6685.39|6685.39|6692.35|6692.35|6693.82|6693.82|6685.39|6685.39|0
1597048800000|2020-08-10 08:40:00|6691.81|6691.81|6675.12|6675.12|6691.81|6691.81|6672.42|6672.42|0
1597049100000|2020-08-10 08:45:00|6673.65|6673.65|6672.79|6672.79|6678.6|6678.6|6672.37|6672.37|0
1597049400000|2020-08-10 08:50:00|6675.73|6675.73|6680.06|6680.06|6681.12|6681.12|6675.73|6675.73|0
1597049700000|2020-08-10 08:55:00|6680.59|6680.59|6679.52|6679.52|6680.59|6680.59|6676.17|6676.17|0
1597050000000|2020-08-10 09:00:00|6680.06|6680.06|6671.61|6671.61|6680.06|6680.06|6671.61|6671.61|0
1597050300000|2020-08-10 09:05:00|6670.55|6670.55|6680.45|6680.45|6683.39|6683.39|6670.55|6670.55|0
1597050600000|2020-08-10 09:10:00|6681.92|6681.92|6680.04|6680.04|6684.46|6684.46|6680.04|6680.04|0
1597050900000|2020-08-10 09:15:00|6678.57|6678.57|6672.57|6672.57|6682.05|6682.05|6672.57|6672.57|0
1597051200000|2020-08-10 09:20:00|6671.5|6671.5|6673.08|6673.08|6673.08|6673.08|6670.97|6670.97|0
1597051500000|2020-08-10 09:25:00|6676.69|6676.69|6669.31|6669.31|6678.29|6678.29|6669.31|6669.31|0
1597051800000|2020-08-10 09:30:00|6667.84|6667.84|6670.25|6670.25|6670.25|6670.25|6667.3|6667.3|0
1597052100000|2020-08-10 09:35:00|6662.89|6662.89|6666.62|6666.62|6666.62|6666.62|6662.89|6662.89|0
1597052400000|2020-08-10 09:40:00|6669.56|6669.56|6668.09|6668.09|6671.04|6671.04|6668.09|6668.09|0
1597052700000|2020-08-10 09:45:00|6667.56|6667.56|6674.94|6674.94|6674.94|6674.94|6667.56|6667.56|0
1597053000000|2020-08-10 09:50:00|6675.47|6675.47|6676.94|6676.94|6676.94|6676.94|6675.47|6675.47|0
1597053300000|2020-08-10 09:55:00|6675.47|6675.47|6674|6674|6676|6676|6672.52|6672.52|0
1597053600000|2020-08-10 10:00:00|6674.26|6674.26|6674.79|6674.79|6676.26|6676.26|6671.84|6671.84|0
1597053900000|2020-08-10 10:05:00|6670.37|6670.37|6671.73|6671.73|6671.73|6671.73|6667.94|6667.94|0
1597054200000|2020-08-10 10:10:00|6673.2|6673.2|6676.6|6676.6|6680.49|6680.49|6673.2|6673.2|0
1597054500000|2020-08-10 10:15:00|6677.14|6677.14|6680.08|6680.08|6683.03|6683.03|6677.14|6677.14|0
1597054800000|2020-08-10 10:20:00|6678.61|6678.61|6678.19|6678.19|6678.61|6678.61|6675.24|6675.24|0
1597055100000|2020-08-10 10:25:00|6679.66|6679.66|6683.87|6683.87|6684.4|6684.4|6679.66|6679.66|0
1597055400000|2020-08-10 10:30:00|6683.34|6683.34|6693.3|6693.3|6694.77|6694.77|6683.34|6683.34|0
1597055700000|2020-08-10 10:35:00|6690.35|6690.35|6692.76|6692.76|6694.24|6694.24|6686.87|6686.87|0
1597056000000|2020-08-10 10:40:00|6691.5|6691.5|6688.76|6688.76|6691.5|6691.5|6687.28|6687.28|0
1597056300000|2020-08-10 10:45:00|6689.82|6689.82|6680.99|6680.99|6689.82|6689.82|6680.99|6680.99|0
1597056600000|2020-08-10 10:50:00|6683.93|6683.93|6682.73|6682.73|6685.41|6685.41|6682.73|6682.73|0
1597056900000|2020-08-10 10:55:00|6679.79|6679.79|6683.67|6683.67|6683.67|6683.67|6677.25|6677.25|0
1597057200000|2020-08-10 11:00:00|6682.62|6682.62|6687.57|6687.57|6687.57|6687.57|6682.62|6682.62|0
1597057500000|2020-08-10 11:05:00|6685.97|6685.97|6682.89|6682.89|6689.04|6689.04|6682.89|6682.89|0
1597057800000|2020-08-10 11:10:00|6683.31|6683.31|6686.47|6686.47|6686.47|6686.47|6681.84|6681.84|0
1597058100000|2020-08-10 11:15:00|6689.42|6689.42|6679.5|6679.5|6689.42|6689.42|6679.08|6679.08|0
1597058400000|2020-08-10 11:20:00|6678.97|6678.97|6675.53|6675.53|6680.44|6680.44|6675.53|6675.53|0
1597058700000|2020-08-10 11:25:00|6674.06|6674.06|6676.47|6676.47|6679.95|6679.95|6674.06|6674.06|0
1597059000000|2020-08-10 11:30:00|6678.07|6678.07|6677.13|6677.13|6678.6|6678.6|6675.65|6675.65|0
1597059300000|2020-08-10 11:35:00|6677.66|6677.66|6671.65|6671.65|6677.66|6677.66|6670.17|6670.17|0
1597059600000|2020-08-10 11:40:00|6676.06|6676.06|6676.6|6676.6|6676.6|6676.6|6674.59|6674.59|0
1597059900000|2020-08-10 11:45:00|6675.12|6675.12|6666.45|6666.45|6675.12|6675.12|6666.45|6666.45|0
1597060200000|2020-08-10 11:50:00|6665.91|6665.91|6667.39|6667.39|6667.39|6667.39|6665.91|6665.91|0
1597060500000|2020-08-10 11:55:00|6666.54|6666.54|6669.49|6669.49|6669.49|6669.49|6666.01|6666.01|0
1597060800000|2020-08-10 12:00:00|6672.43|6672.43|6668.39|6668.39|6672.43|6672.43|6666.38|6666.38|0
1597061100000|2020-08-10 12:05:00|6667.85|6667.85|6667.85|6667.85|6667.85|6667.85|6667.85|6667.85|0
1597061400000|2020-08-10 12:10:00|6666.38|6666.38|6660.46|6660.46|6666.38|6666.38|6660.46|6660.46|0
1597061700000|2020-08-10 12:15:00|6659.93|6659.93|6660.87|6660.87|6661.4|6661.4|6659.93|6659.93|0
1597062000000|2020-08-10 12:20:00|6659.4|6659.4|6660.87|6660.87|6663.81|6663.81|6659.4|6659.4|0
1597062300000|2020-08-10 12:25:00|6659.4|6659.4|6659.92|6659.92|6659.92|6659.92|6659.4|6659.4|0
1597062600000|2020-08-10 12:30:00|6658.45|6658.45|6647.95|6647.95|6658.45|6658.45|6647.95|6647.95|0
1597062900000|2020-08-10 12:35:00|6647.42|6647.42|6647.95|6647.95|6649.33|6649.33|6645.01|6645.01|0
1597063200000|2020-08-10 12:40:00|6648.48|6648.48|6652.37|6652.37|6655.31|6655.31|6648.48|6648.48|0
1597063500000|2020-08-10 12:45:00|6656.79|6656.79|6656.38|6656.38|6656.79|6656.79|6654.78|6654.78|0
1597063800000|2020-08-10 12:50:00|6657.85|6657.85|6653.44|6653.44|6657.85|6657.85|6653.44|6653.44|0
1597064100000|2020-08-10 12:55:00|6656.38|6656.38|6659.95|6659.95|6660.8|6660.8|6656.38|6656.38|0
1597064400000|2020-08-10 13:00:00|6659.11|6659.11|6659.11|6659.11|6659.64|6659.64|6657.64|6657.64|0
1597064700000|2020-08-10 13:05:00|6658.57|6658.57|6651.84|6651.84|6658.57|6658.57|6651.84|6651.84|0
1597065000000|2020-08-10 13:10:00|6651.31|6651.31|6651.03|6651.03|6652.1|6652.1|6648.62|6648.62|0
1597065300000|2020-08-10 13:15:00|6649.56|6649.56|6653.13|6653.13|6653.13|6653.13|6645.77|6645.77|0
1597065600000|2020-08-10 13:20:00|6653.66|6653.66|6656.08|6656.08|6657.14|6657.14|6653.66|6653.66|0
1597065900000|2020-08-10 13:25:00|6659.02|6659.02|6660.49|6660.49|6660.49|6660.49|6655.01|6655.01|0
1597066200000|2020-08-10 13:30:00|6661.96|6661.96|6652.58|6652.58|6662.91|6662.91|6651.12|6651.12|0
1597066500000|2020-08-10 13:35:00|6652.05|6652.05|6647.2|6647.2|6652.05|6652.05|6647.2|6647.2|0
1597066800000|2020-08-10 13:40:00|6648.67|6648.67|6653.62|6653.62|6653.62|6653.62|6647.73|6647.73|0
1597067100000|2020-08-10 13:45:00|6653.09|6653.09|6646.35|6646.35|6653.09|6653.09|6643.41|6643.41|0
1597067400000|2020-08-10 13:50:00|6645.82|6645.82|6631.72|6631.72|6646.35|6646.35|6631.3|6631.3|0
1597067700000|2020-08-10 13:55:00|6630.25|6630.25|6621.69|6621.69|6630.25|6630.25|6621.69|6621.69|0
1597068000000|2020-08-10 14:00:00|6620.22|6620.22|6614.63|6614.63|6626.11|6626.11|6614.63|6614.63|0
1597068300000|2020-08-10 14:05:00|6614.1|6614.1|6604.95|6604.95|6614.1|6614.1|6603.48|6603.48|0
1597068600000|2020-08-10 14:10:00|6606.42|6606.42|6616.53|6616.53|6616.53|6616.53|6605.37|6605.37|0
1597068900000|2020-08-10 14:15:00|6617.06|6617.06|6619.46|6619.46|6619.46|6619.46|6608.41|6608.41|0
1597069200000|2020-08-10 14:20:00|6620.93|6620.93|6616.53|6616.53|6621.2|6621.2|6613.05|6613.05|0
1597069500000|2020-08-10 14:25:00|6616|6616|6624.32|6624.32|6624.32|6624.32|6614.53|6614.53|0
1597069800000|2020-08-10 14:30:00|6625.79|6625.79|6619.45|6619.45|6625.79|6625.79|6619.45|6619.45|0
1597070100000|2020-08-10 14:35:00|6617.86|6617.86|6616.18|6616.18|6617.86|6617.86|6606.08|6606.08|0
1597070400000|2020-08-10 14:40:00|6614.71|6614.71|6612.07|6612.07|6617.65|6617.65|6611.23|6611.23|0
1597070700000|2020-08-10 14:45:00|6613.55|6613.55|6604.56|6604.56|6616.19|6616.19|6603.71|6603.71|0
1597071000000|2020-08-10 14:50:00|6604.02|6604.02|6596.91|6596.91|6604.02|6604.02|6595.17|6595.17|0
1597071300000|2020-08-10 14:55:00|6597.44|6597.44|6591.28|6591.28|6601.86|6601.86|6591.28|6591.28|0
1597071600000|2020-08-10 15:00:00|6590.86|6590.86|6586.7|6586.7|6593.65|6593.65|6586.7|6586.7|0
1597071900000|2020-08-10 15:05:00|6588.17|6588.17|6593.92|6593.92|6593.92|6593.92|6586.56|6586.56|0
1597072200000|2020-08-10 15:10:00|6590.98|6590.98|6603.18|6603.18|6603.18|6603.18|6589.5|6589.5|0
1597072500000|2020-08-10 15:15:00|6604.65|6604.65|6604.13|6604.13|6605.71|6605.71|6601.18|6601.18|0
1597072800000|2020-08-10 15:20:00|6602.66|6602.66|6602.39|6602.39|6603.87|6603.87|6597.97|6597.97|0
1597073100000|2020-08-10 15:25:00|6602.12|6602.12|6610.49|6610.49|6611.6|6611.6|6598.39|6598.39|0
1597130100000|2020-08-11 07:15:00|6629.46|6629.46|6642.14|6642.14|6656.86|6656.86|6627.99|6627.99|0
1597130400000|2020-08-11 07:20:00|6646.55|6646.55|6658.57|6658.57|6667.41|6667.41|6646.55|6646.55|0
1597130700000|2020-08-11 07:25:00|6655.63|6655.63|6657|6657|6663.69|6663.69|6651.21|6651.21|0
1597131000000|2020-08-11 07:30:00|6655.53|6655.53|6672.94|6672.94|6678.83|6678.83|6652.32|6652.32|0
1597131300000|2020-08-11 07:35:00|6674.41|6674.41|6673.24|6673.24|6683.25|6683.25|6670.83|6670.83|0
1597131600000|2020-08-11 07:40:00|6670.29|6670.29|6681.5|6681.5|6681.5|6681.5|6667.35|6667.35|0
1597131900000|2020-08-11 07:45:00|6680.03|6680.03|6667.85|6667.85|6680.03|6680.03|6667.85|6667.85|0
1597132200000|2020-08-11 07:50:00|6668.12|6668.12|6664.18|6664.18|6668.12|6668.12|6658.02|6658.02|0
1597132500000|2020-08-11 07:55:00|6663.91|6663.91|6672.38|6672.38|6676.07|6676.07|6663.91|6663.91|0
1597132800000|2020-08-11 08:00:00|6673.45|6673.45|6656.41|6656.41|6677.34|6677.34|6656.41|6656.41|0
1597133100000|2020-08-11 08:05:00|6653.47|6653.47|6650.8|6650.8|6666.59|6666.59|6650.8|6650.8|0
1597133400000|2020-08-11 08:10:00|6655.22|6655.22|6658.38|6658.38|6665.48|6665.48|6655.22|6655.22|0
1597133700000|2020-08-11 08:15:00|6658.8|6658.8|6671.77|6671.77|6671.77|6671.77|6657.33|6657.33|0
1597134000000|2020-08-11 08:20:00|6673.25|6673.25|6680.2|6680.2|6680.2|6680.2|6671.65|6671.65|0
1597134300000|2020-08-11 08:25:00|6681.67|6681.67|6677.72|6677.72|6681.67|6681.67|6677.72|6677.72|0
1597134600000|2020-08-11 08:30:00|6676.25|6676.25|6679.2|6679.2|6685.61|6685.61|6676.25|6676.25|0
1597134900000|2020-08-11 08:35:00|6677.73|6677.73|6679.86|6679.86|6679.86|6679.86|6673.72|6673.72|0
1597135200000|2020-08-11 08:40:00|6680.92|6680.92|6688.81|6688.81|6690.28|6690.28|6680.4|6680.4|0
1597135500000|2020-08-11 08:45:00|6690.28|6690.28|6692.37|6692.37|6692.37|6692.37|6687.33|6687.33|0
1597135800000|2020-08-11 08:50:00|6693.85|6693.85|6685.82|6685.82|6695.32|6695.32|6681.81|6681.81|0
1597136100000|2020-08-11 08:55:00|6686.89|6686.89|6692.52|6692.52|6692.52|6692.52|6686.1|6686.1|0
1597136400000|2020-08-11 09:00:00|6691.04|6691.04|6686.5|6686.5|6697.08|6697.08|6684.86|6684.86|0
1597136700000|2020-08-11 09:05:00|6686.76|6686.76|6688.87|6688.87|6688.87|6688.87|6682.34|6682.34|0
1597137000000|2020-08-11 09:10:00|6687.4|6687.4|6691.92|6691.92|6691.92|6691.92|6683.77|6683.77|0
1597137300000|2020-08-11 09:15:00|6693.39|6693.39|6686.6|6686.6|6693.39|6693.39|6685|6685|0
1597137600000|2020-08-11 09:20:00|6689.55|6689.55|6686.35|6686.35|6689.55|6689.55|6683.4|6683.4|0
1597137900000|2020-08-11 09:25:00|6687.82|6687.82|6692.09|6692.09|6696.11|6696.11|6686.35|6686.35|0
1597138200000|2020-08-11 09:30:00|6693.57|6693.57|6698.58|6698.58|6700.05|6700.05|6690.51|6690.51|0
1597138500000|2020-08-11 09:35:00|6697.1|6697.1|6689.95|6689.95|6699|6699|6689.95|6689.95|0
1597138800000|2020-08-11 09:40:00|6688.35|6688.35|6690.05|6690.05|6690.57|6690.57|6686.87|6686.87|0
1597139100000|2020-08-11 09:45:00|6689.52|6689.52|6695.94|6695.94|6695.94|6695.94|6687.26|6687.26|0
1597139400000|2020-08-11 09:50:00|6694.46|6694.46|6688.57|6688.57|6694.46|6694.46|6688.57|6688.57|0
1597139700000|2020-08-11 09:55:00|6690.05|6690.05|6683.72|6683.72|6690.05|6690.05|6683.72|6683.72|0
1597140000000|2020-08-11 10:00:00|6683.19|6683.19|6686.21|6686.21|6686.66|6686.66|6680.34|6680.34|0
1597140300000|2020-08-11 10:05:00|6687.69|6687.69|6698.94|6698.94|6701.73|6701.73|6687.69|6687.69|0
1597140600000|2020-08-11 10:10:00|6697.47|6697.47|6693.2|6693.2|6697.47|6697.47|6691.99|6691.99|0
1597140900000|2020-08-11 10:15:00|6692.77|6692.77|6693.31|6693.31|6697.19|6697.19|6692.77|6692.77|0
1597141200000|2020-08-11 10:20:00|6691.83|6691.83|6697.96|6697.96|6697.96|6697.96|6688.89|6688.89|0
1597141500000|2020-08-11 10:25:00|6696.49|6696.49|6693.54|6693.54|6696.49|6696.49|6693.54|6693.54|0
1597141800000|2020-08-11 10:30:00|6694.08|6694.08|6692.2|6692.2|6696.35|6696.35|6690.73|6690.73|0
1597142100000|2020-08-11 10:35:00|6693.67|6693.67|6688.31|6688.31|6695.14|6695.14|6684.84|6684.84|0
1597142400000|2020-08-11 10:40:00|6689.79|6689.79|6696.2|6696.2|6696.2|6696.2|6689.79|6689.79|0
1597142700000|2020-08-11 10:45:00|6695.94|6695.94|6696.4|6696.4|6696.4|6696.4|6690.73|6690.73|0
1597143000000|2020-08-11 10:50:00|6697.87|6697.87|6691.59|6691.59|6697.87|6697.87|6690.65|6690.65|0
1597143300000|2020-08-11 10:55:00|6690.12|6690.12|6689.82|6689.82|6694.66|6694.66|6689.82|6689.82|0
1597143600000|2020-08-11 11:00:00|6697.18|6697.18|6688.24|6688.24|6700|6700|6687.71|6687.71|0
1597143900000|2020-08-11 11:05:00|6687.71|6687.71|6687.04|6687.04|6687.71|6687.71|6682.76|6682.76|0
1597144200000|2020-08-11 11:10:00|6688.51|6688.51|6686.41|6686.41|6690.41|6690.41|6686.41|6686.41|0
1597144500000|2020-08-11 11:15:00|6686.67|6686.67|6678.23|6678.23|6686.67|6686.67|6676.76|6676.76|0
1597144800000|2020-08-11 11:20:00|6677.7|6677.7|6676.11|6676.11|6680.64|6680.64|6675.7|6675.7|0
1597145100000|2020-08-11 11:25:00|6679.05|6679.05|6683.81|6683.81|6683.81|6683.81|6679.05|6679.05|0
1597145400000|2020-08-11 11:30:00|6680.87|6680.87|6676.84|6676.84|6680.87|6680.87|6676.65|6676.65|0
1597145700000|2020-08-11 11:35:00|6676.31|6676.31|6672.83|6672.83|6677.78|6677.78|6672.83|6672.83|0
1597146000000|2020-08-11 11:40:00|6674.3|6674.3|6668.41|6668.41|6675.37|6675.37|6668.41|6668.41|0
1597146300000|2020-08-11 11:45:00|6668.94|6668.94|6662.11|6662.11|6670.42|6670.42|6662.11|6662.11|0
1597146600000|2020-08-11 11:50:00|6660.64|6660.64|6658.74|6658.74|6662.53|6662.53|6658.74|6658.74|0
1597146900000|2020-08-11 11:55:00|6659.59|6659.59|6651.54|6651.54|6659.59|6659.59|6651.54|6651.54|0
1597147200000|2020-08-11 12:00:00|6650.07|6650.07|6649.91|6649.91|6650.07|6650.07|6642.8|6642.8|0
1597147500000|2020-08-11 12:05:00|6648.43|6648.43|6649.92|6649.92|6650.03|6650.03|6648.43|6648.43|0
1597147800000|2020-08-11 12:10:00|6649.39|6649.39|6652.15|6652.15|6652.15|6652.15|6647.73|6647.73|0
1597148100000|2020-08-11 12:15:00|6655.09|6655.09|6675.31|6675.31|6676.16|6676.16|6655.09|6655.09|0
1597148400000|2020-08-11 12:20:00|6674.78|6674.78|6671.95|6671.95|6675.31|6675.31|6670.63|6670.63|0
1597148700000|2020-08-11 12:25:00|6670.48|6670.48|6675.96|6675.96|6675.96|6675.96|6670.48|6670.48|0
1597149000000|2020-08-11 12:30:00|6681.85|6681.85|6679.04|6679.04|6681.85|6681.85|6675.56|6675.56|0
1597149300000|2020-08-11 12:35:00|6679.83|6679.83|6679.49|6679.49|6680.27|6680.27|6676.48|6676.48|0
1597149600000|2020-08-11 12:40:00|6678.96|6678.96|6673.06|6673.06|6680.02|6680.02|6673.06|6673.06|0
1597149900000|2020-08-11 12:45:00|6671.59|6671.59|6679.79|6679.79|6679.79|6679.79|6671.59|6671.59|0
1597150200000|2020-08-11 12:50:00|6678.32|6678.32|6680.47|6680.47|6680.73|6680.73|6677.79|6677.79|0
1597150500000|2020-08-11 12:55:00|6679.94|6679.94|6688.37|6688.37|6689.85|6689.85|6679.94|6679.94|0
1597150800000|2020-08-11 13:00:00|6686.9|6686.9|6686.91|6686.91|6690.38|6690.38|6684.9|6684.9|0
1597151100000|2020-08-11 13:05:00|6684.9|6684.9|6683.58|6683.58|6688.53|6688.53|6683.58|6683.58|0
1597151400000|2020-08-11 13:10:00|6682.11|6682.11|6684.76|6684.76|6686.23|6686.23|6678.64|6678.64|0
1597151700000|2020-08-11 13:15:00|6683.92|6683.92|6683.49|6683.49|6686.44|6686.44|6683.49|6683.49|0
1597152000000|2020-08-11 13:20:00|6683.76|6683.76|6676.9|6676.9|6683.76|6683.76|6676.37|6676.37|0
1597152300000|2020-08-11 13:25:00|6676.37|6676.37|6676.9|6676.9|6678.91|6678.91|6673.96|6673.96|0
1597152600000|2020-08-11 13:30:00|6678.37|6678.37|6660.89|6660.89|6678.37|6678.37|6660.89|6660.89|0
1597152900000|2020-08-11 13:35:00|6659.42|6659.42|6660.69|6660.69|6661.09|6661.09|6654.78|6654.78|0
1597153200000|2020-08-11 13:40:00|6662.16|6662.16|6649.04|6649.04|6662.16|6662.16|6649.04|6649.04|0
1597153500000|2020-08-11 13:45:00|6650.51|6650.51|6650.24|6650.24|6657.46|6657.46|6647.03|6647.03|0
1597153800000|2020-08-11 13:50:00|6648.77|6648.77|6644.92|6644.92|6648.77|6648.77|6642.22|6642.22|0
1597154100000|2020-08-11 13:55:00|6646.39|6646.39|6645.94|6645.94|6650.03|6650.03|6641.97|6641.97|0
1597154400000|2020-08-11 14:00:00|6644.47|6644.47|6636.81|6636.81|6646.35|6646.35|6635.34|6635.34|0
1597154700000|2020-08-11 14:05:00|6635.34|6635.34|6628.49|6628.49|6636.81|6636.81|6624.07|6624.07|0
1597155000000|2020-08-11 14:10:00|6629.02|6629.02|6630.28|6630.28|6634.51|6634.51|6628.81|6628.81|0
1597155300000|2020-08-11 14:15:00|6631.75|6631.75|6641.02|6641.02|6644.39|6644.39|6631.75|6631.75|0
1597155600000|2020-08-11 14:20:00|6643.96|6643.96|6635.81|6635.81|6643.96|6643.96|6634.33|6634.33|0
1597155900000|2020-08-11 14:25:00|6637.28|6637.28|6638.36|6638.36|6641.31|6641.31|6635.81|6635.81|0
1597156200000|2020-08-11 14:30:00|6637.83|6637.83|6627.93|6627.93|6639.08|6639.08|6627.93|6627.93|0
1597156500000|2020-08-11 14:35:00|6629.4|6629.4|6630.03|6630.03|6630.34|6630.34|6625.39|6625.39|0
1597156800000|2020-08-11 14:40:00|6628.56|6628.56|6627.6|6627.6|6628.56|6628.56|6623.86|6623.86|0
1597157100000|2020-08-11 14:45:00|6628.13|6628.13|6633.51|6633.51|6638.46|6638.46|6628.13|6628.13|0
1597157400000|2020-08-11 14:50:00|6634.98|6634.98|6633.96|6633.96|6635.07|6635.07|6630.12|6630.12|0
1597157700000|2020-08-11 14:55:00|6634.22|6634.22|6633.64|6633.64|6640.38|6640.38|6633.64|6633.64|0
1597158000000|2020-08-11 15:00:00|6634.06|6634.06|6633.56|6633.56|6638.37|6638.37|6632.22|6632.22|0
1597158300000|2020-08-11 15:05:00|6632.09|6632.09|6634.88|6634.88|6636.62|6636.62|6632.09|6632.09|0
1597158600000|2020-08-11 15:10:00|6636.36|6636.36|6628.88|6628.88|6636.36|6636.36|6624.72|6624.72|0
1597158900000|2020-08-11 15:15:00|6630.35|6630.35|6642.31|6642.31|6644.31|6644.31|6628.88|6628.88|0
1597159200000|2020-08-11 15:20:00|6643.78|6643.78|6645.25|6645.25|6648.72|6648.72|6642.3|6642.3|0
1597159500000|2020-08-11 15:25:00|6646.72|6646.72|6646.97|6646.97|6650.6|6650.6|6645.51|6645.51|0
1597216500000|2020-08-12 07:15:00|6585.48|6585.48|6606.94|6606.94|6611.58|6611.58|6585.48|6585.48|0
1597216800000|2020-08-12 07:20:00|6611.36|6611.36|6620.89|6620.89|6620.89|6620.89|6609.08|6609.08|0
1597217100000|2020-08-12 07:25:00|6621.74|6621.74|6631.97|6631.97|6640.94|6640.94|6621.74|6621.74|0
1597217400000|2020-08-12 07:30:00|6634.1|6634.1|6618.15|6618.15|6634.1|6634.1|6618.15|6618.15|0
1597217700000|2020-08-12 07:35:00|6621.1|6621.1|6615.85|6615.85|6622.57|6622.57|6613.71|6613.71|0
1597218000000|2020-08-12 07:40:00|6626.15|6626.15|6634.05|6634.05|6635.52|6635.52|6623.74|6623.74|0
1597218300000|2020-08-12 07:45:00|6632.58|6632.58|6635.12|6635.12|6635.12|6635.12|6630.58|6630.58|0
1597218600000|2020-08-12 07:50:00|6636.59|6636.59|6642.29|6642.29|6642.29|6642.29|6635.52|6635.52|0
1597218900000|2020-08-12 07:55:00|6648.18|6648.18|6656.84|6656.84|6661.27|6661.27|6648.18|6648.18|0
1597219200000|2020-08-12 08:00:00|6655.37|6655.37|6637.04|6637.04|6655.37|6655.37|6637.04|6637.04|0
1597219500000|2020-08-12 08:05:00|6635.57|6635.57|6634.72|6634.72|6635.57|6635.57|6634.72|6634.72|0
1597219800000|2020-08-12 08:10:00|6627.36|6627.36|6622.94|6622.94|6630.31|6630.31|6622.94|6622.94|0
1597220100000|2020-08-12 08:15:00|6621.35|6621.35|6623.11|6623.11|6626.19|6626.19|6621.35|6621.35|0
1597220400000|2020-08-12 08:20:00|6627.53|6627.53|6629.66|6629.66|6632.61|6632.61|6627.53|6627.53|0
1597220700000|2020-08-12 08:25:00|6626.72|6626.72|6627.38|6627.38|6631.8|6631.8|6626.72|6626.72|0
1597221000000|2020-08-12 08:30:00|6628.85|6628.85|6629.54|6629.54|6632.2|6632.2|6628.85|6628.85|0
1597221300000|2020-08-12 08:35:00|6626.6|6626.6|6628.07|6628.07|6628.07|6628.07|6626.6|6626.6|0
1597221600000|2020-08-12 08:40:00|6628.92|6628.92|6647.64|6647.64|6648.06|6648.06|6627.6|6627.6|0
1597221900000|2020-08-12 08:45:00|6649.11|6649.11|6650.44|6650.44|6654.7|6654.7|6648.81|6648.81|0
1597222200000|2020-08-12 08:50:00|6649.37|6649.37|6647.49|6647.49|6652.32|6652.32|6647.49|6647.49|0
1597222500000|2020-08-12 08:55:00|6648.96|6648.96|6655.74|6655.74|6655.74|6655.74|6648.96|6648.96|0
1597222800000|2020-08-12 09:00:00|6657.22|6657.22|6647.82|6647.82|6657.22|6657.22|6647.82|6647.82|0
1597223100000|2020-08-12 09:05:00|6646.35|6646.35|6640.33|6640.33|6647.82|6647.82|6640.02|6640.02|0
1597223400000|2020-08-12 09:10:00|6643.27|6643.27|6650.65|6650.65|6650.65|6650.65|6643.27|6643.27|0
1597223700000|2020-08-12 09:15:00|6650.23|6650.23|6648.76|6648.76|6653.17|6653.17|6647.28|6647.28|0
1597224000000|2020-08-12 09:20:00|6650.23|6650.23|6650.34|6650.34|6653.71|6653.71|6650.23|6650.23|0
1597224300000|2020-08-12 09:25:00|6651.94|6651.94|6648.99|6648.99|6653|6653|6648.57|6648.57|0
1597224600000|2020-08-12 09:30:00|6650.47|6650.47|6657.15|6657.15|6658.62|6658.62|6647.52|6647.52|0
1597224900000|2020-08-12 09:35:00|6657.41|6657.41|6656.75|6656.75|6660.35|6660.35|6656.75|6656.75|0
1597225200000|2020-08-12 09:40:00|6653.81|6653.81|6654.72|6654.72|6654.72|6654.72|6651.12|6651.12|0
1597225500000|2020-08-12 09:45:00|6651.78|6651.78|6654.04|6654.04|6654.04|6654.04|6650.31|6650.31|0
1597225800000|2020-08-12 09:50:00|6654.31|6654.31|6650.5|6650.5|6654.31|6654.31|6650.5|6650.5|0
1597226100000|2020-08-12 09:55:00|6651.97|6651.97|6655.19|6655.19|6655.19|6655.19|6650.92|6650.92|0
1597226400000|2020-08-12 10:00:00|6653.72|6653.72|6648.24|6648.24|6653.72|6653.72|6648.24|6648.24|0
1597226700000|2020-08-12 10:05:00|6648.66|6648.66|6653.52|6653.52|6654.99|6654.99|6648.66|6648.66|0
1597227000000|2020-08-12 10:10:00|6654.99|6654.99|6663.83|6663.83|6663.83|6663.83|6654.99|6654.99|0
1597227300000|2020-08-12 10:15:00|6662.35|6662.35|6665.36|6665.36|6666.83|6666.83|6662.35|6662.35|0
1597227600000|2020-08-12 10:20:00|6665.78|6665.78|6666.1|6666.1|6666.63|6666.63|6664.09|6664.09|0
1597227900000|2020-08-12 10:25:00|6667.58|6667.58|6670|6670|6671.05|6671.05|6667.58|6667.58|0
1597228200000|2020-08-12 10:30:00|6668.53|6668.53|6672.81|6672.81|6674.02|6674.02|6668|6668|0
1597228500000|2020-08-12 10:35:00|6674.28|6674.28|6674.81|6674.81|6676.17|6676.17|6674.28|6674.28|0
1597228800000|2020-08-12 10:40:00|6675.23|6675.23|6677.49|6677.49|6677.76|6677.76|6674.81|6674.81|0
1597229100000|2020-08-12 10:45:00|6676.02|6676.02|6671.34|6671.34|6676.02|6676.02|6671.34|6671.34|0
1597229400000|2020-08-12 10:50:00|6670.81|6670.81|6669.6|6669.6|6674.96|6674.96|6669.6|6669.6|0
1597229700000|2020-08-12 10:55:00|6668.13|6668.13|6673.61|6673.61|6673.61|6673.61|6666.39|6666.39|0
1597230000000|2020-08-12 11:00:00|6672.82|6672.82|6675.91|6675.91|6687.69|6687.69|6672.82|6672.82|0
1597230300000|2020-08-12 11:05:00|6674.43|6674.43|6670.03|6670.03|6674.43|6674.43|6670.03|6670.03|0
1597230600000|2020-08-12 11:10:00|6669.6|6669.6|6659.91|6659.91|6669.6|6669.6|6659.91|6659.91|0
1597230900000|2020-08-12 11:15:00|6659.65|6659.65|6671.85|6671.85|6676.26|6676.26|6659.12|6659.12|0
1597231200000|2020-08-12 11:20:00|6670.38|6670.38|6666.36|6666.36|6670.78|6670.78|6664.89|6664.89|0
1597231500000|2020-08-12 11:25:00|6669.31|6669.31|6670.91|6670.91|6670.91|6670.91|6669.31|6669.31|0
1597231800000|2020-08-12 11:30:00|6672.38|6672.38|6683.22|6683.22|6684.16|6684.16|6672.38|6672.38|0
1597232100000|2020-08-12 11:35:00|6684.69|6684.69|6680.68|6680.68|6684.69|6684.69|6680.15|6680.15|0
1597232400000|2020-08-12 11:40:00|6682.15|6682.15|6677.47|6677.47|6682.15|6682.15|6677.47|6677.47|0
1597232700000|2020-08-12 11:45:00|6676|6676|6671.19|6671.19|6676|6676|6671.19|6671.19|0
1597233000000|2020-08-12 11:50:00|6669.72|6669.72|6667.46|6667.46|6669.72|6669.72|6667.46|6667.46|0
1597233300000|2020-08-12 11:55:00|6665.99|6665.99|6669.47|6669.47|6669.47|6669.47|6665.05|6665.05|0
1597233600000|2020-08-12 12:00:00|6670.94|6670.94|6671.05|6671.05|6673.88|6673.88|6669.47|6669.47|0
1597233900000|2020-08-12 12:05:00|6675.47|6675.47|6678.41|6678.41|6679.35|6679.35|6675.47|6675.47|0
1597234200000|2020-08-12 12:10:00|6678.94|6678.94|6674.1|6674.1|6678.94|6678.94|6674.1|6674.1|0
1597234500000|2020-08-12 12:15:00|6673.68|6673.68|6675.97|6675.97|6675.97|6675.97|6670.08|6670.08|0
1597234800000|2020-08-12 12:20:00|6673.02|6673.02|6683.77|6683.77|6683.77|6683.77|6672.49|6672.49|0
1597235100000|2020-08-12 12:25:00|6682.29|6682.29|6681.61|6681.61|6684.71|6684.71|6681.34|6681.34|0
1597235400000|2020-08-12 12:30:00|6681.87|6681.87|6687.08|6687.08|6687.08|6687.08|6681.87|6681.87|0
1597235700000|2020-08-12 12:35:00|6688.56|6688.56|6692.88|6692.88|6698.77|6698.77|6688.56|6688.56|0
1597236000000|2020-08-12 12:40:00|6691.41|6691.41|6693.4|6693.4|6693.4|6693.4|6690.19|6690.19|0
1597236300000|2020-08-12 12:45:00|6694.87|6694.87|6696.45|6696.45|6699.39|6699.39|6694.87|6694.87|0
1597236600000|2020-08-12 12:50:00|6694.98|6694.98|6699.26|6699.26|6699.26|6699.26|6693.25|6693.25|0
1597236900000|2020-08-12 12:55:00|6699.68|6699.68|6699.68|6699.68|6699.68|6699.68|6698.21|6698.21|0
1597237200000|2020-08-12 13:00:00|6698.21|6698.21|6691.62|6691.62|6699.42|6699.42|6691.62|6691.62|0
1597237500000|2020-08-12 13:05:00|6693.09|6693.09|6692.3|6692.3|6694.3|6694.3|6692.3|6692.3|0
1597237800000|2020-08-12 13:10:00|6692.83|6692.83|6695.15|6695.15|6695.15|6695.15|6691.36|6691.36|0
1597238100000|2020-08-12 13:15:00|6693.67|6693.67|6698.32|6698.32|6698.32|6698.32|6692.2|6692.2|0
1597238400000|2020-08-12 13:20:00|6701.27|6701.27|6700.85|6700.85|6705.5|6705.5|6700|6700|0
1597238700000|2020-08-12 13:25:00|6700.43|6700.43|6699.36|6699.36|6700.43|6700.43|6695.99|6695.99|0
1597239000000|2020-08-12 13:30:00|6703.78|6703.78|6699.36|6699.36|6703.78|6703.78|6693.47|6693.47|0
1597239300000|2020-08-12 13:35:00|6697.89|6697.89|6697.9|6697.9|6701.9|6701.9|6692|6692|0
1597239600000|2020-08-12 13:40:00|6702.31|6702.31|6707.26|6707.26|6711.68|6711.68|6702.31|6702.31|0
1597239900000|2020-08-12 13:45:00|6705.79|6705.79|6714.85|6714.85|6717.79|6717.79|6705.79|6705.79|0
1597240200000|2020-08-12 13:50:00|6716.45|6716.45|6718.44|6718.44|6720.86|6720.86|6709.07|6709.07|0
1597240500000|2020-08-12 13:55:00|6721.38|6721.38|6724.84|6724.84|6725.27|6725.27|6717.48|6717.48|0
1597240800000|2020-08-12 14:00:00|6727.79|6727.79|6737.01|6737.01|6737.01|6737.01|6724.31|6724.31|0
1597241100000|2020-08-12 14:05:00|6736.47|6736.47|6737.01|6737.01|6742.9|6742.9|6733.53|6733.53|0
1597241400000|2020-08-12 14:10:00|6735.53|6735.53|6735.69|6735.69|6740.37|6740.37|6734.89|6734.89|0
1597241700000|2020-08-12 14:15:00|6735.26|6735.26|6756.96|6756.96|6756.96|6756.96|6735.26|6735.26|0
1597242000000|2020-08-12 14:20:00|6754.02|6754.02|6765.8|6765.8|6767.27|6767.27|6751.61|6751.61|0
1597242300000|2020-08-12 14:25:00|6766.33|6766.33|6768.94|6768.94|6770.08|6770.08|6762.96|6762.96|0
1597242600000|2020-08-12 14:30:00|6770.41|6770.41|6782.93|6782.93|6782.93|6782.93|6769.88|6769.88|0
1597242900000|2020-08-12 14:35:00|6785.88|6785.88|6785.56|6785.56|6796.01|6796.01|6782.5|6782.5|0
1597243200000|2020-08-12 14:40:00|6785.13|6785.13|6790.6|6790.6|6792.07|6792.07|6785.13|6785.13|0
1597243500000|2020-08-12 14:45:00|6792.07|6792.07|6798.65|6798.65|6798.65|6798.65|6791.95|6791.95|0
1597243800000|2020-08-12 14:50:00|6800.12|6800.12|6790.31|6790.31|6803.06|6803.06|6788.84|6788.84|0
1597244100000|2020-08-12 14:55:00|6787.37|6787.37|6787.73|6787.73|6792.05|6792.05|6786.26|6786.26|0
1597244400000|2020-08-12 15:00:00|6790.68|6790.68|6799.54|6799.54|6799.54|6799.54|6787.23|6787.23|0
1597244700000|2020-08-12 15:05:00|6799.97|6799.97|6801.75|6801.75|6804.49|6804.49|6796.6|6796.6|0
1597245000000|2020-08-12 15:10:00|6802.18|6802.18|6799.34|6799.34|6805.12|6805.12|6796.29|6796.29|0
1597245300000|2020-08-12 15:15:00|6799.08|6799.08|6787.44|6787.44|6800.97|6800.97|6787.44|6787.44|0
1597245600000|2020-08-12 15:20:00|6787.02|6787.02|6790.81|6790.81|6791.44|6791.44|6785.55|6785.55|0
1597245900000|2020-08-12 15:25:00|6791.34|6791.34|6787.68|6787.68|6791.34|6791.34|6785.32|6785.32|0
1597302900000|2020-08-13 07:15:00|6737.87|6737.87|6744.66|6744.66|6748.64|6748.64|6733.02|6733.02|0
1597303200000|2020-08-13 07:20:00|6741.72|6741.72|6751.81|6751.81|6753.29|6753.29|6737.58|6737.58|0
1597303500000|2020-08-13 07:25:00|6750.34|6750.34|6724.54|6724.54|6750.34|6750.34|6724.54|6724.54|0
1597303800000|2020-08-13 07:30:00|6723.48|6723.48|6718.49|6718.49|6729.18|6729.18|6718.49|6718.49|0
1597304100000|2020-08-13 07:35:00|6719.33|6719.33|6716.84|6716.84|6722.54|6722.54|6714.57|6714.57|0
1597304400000|2020-08-13 07:40:00|6718.31|6718.31|6738.9|6738.9|6739.96|6739.96|6718.31|6718.31|0
1597304700000|2020-08-13 07:45:00|6740.37|6740.37|6729.74|6729.74|6744.37|6744.37|6729.74|6729.74|0
1597305000000|2020-08-13 07:50:00|6723.85|6723.85|6726.92|6726.92|6731.34|6731.34|6723.85|6723.85|0
1597305300000|2020-08-13 07:55:00|6727.44|6727.44|6714.05|6714.05|6728.23|6728.23|6713.21|6713.21|0
1597305600000|2020-08-13 08:00:00|6717|6717|6719|6719|6723.42|6723.42|6714.05|6714.05|0
1597305900000|2020-08-13 08:05:00|6713.11|6713.11|6717|6717|6717|6717|6711.51|6711.51|0
1597306200000|2020-08-13 08:10:00|6717.79|6717.79|6724.83|6724.83|6725.25|6725.25|6717.79|6717.79|0
1597306500000|2020-08-13 08:15:00|6725.25|6725.25|6714.51|6714.51|6725.25|6725.25|6710.5|6710.5|0
1597306800000|2020-08-13 08:20:00|6717.45|6717.45|6726.19|6726.19|6726.19|6726.19|6717.45|6717.45|0
1597307100000|2020-08-13 08:25:00|6723.25|6723.25|6728.35|6728.35|6729.83|6729.83|6720.99|6720.99|0
1597307400000|2020-08-13 08:30:00|6725.41|6725.41|6730.77|6730.77|6731.3|6731.3|6725.15|6725.15|0
1597307700000|2020-08-13 08:35:00|6727.82|6727.82|6732.4|6732.4|6732.4|6732.4|6726.35|6726.35|0
1597308000000|2020-08-13 08:40:00|6735.34|6735.34|6731.57|6731.57|6736.39|6736.39|6731.57|6731.57|0
1597308300000|2020-08-13 08:45:00|6732.1|6732.1|6740.41|6740.41|6743.89|6743.89|6732.1|6732.1|0
1597308600000|2020-08-13 08:50:00|6739.89|6739.89|6750.84|6750.84|6751.37|6751.37|6739.89|6739.89|0
1597308900000|2020-08-13 08:55:00|6749.37|6749.37|6745.25|6745.25|6749.37|6749.37|6742.31|6742.31|0
1597309200000|2020-08-13 09:00:00|6745.79|6745.79|6748.41|6748.41|6750.74|6750.74|6743.99|6743.99|0
1597309500000|2020-08-13 09:05:00|6748.67|6748.67|6748.4|6748.4|6751.35|6751.35|6747.88|6747.88|0
1597309800000|2020-08-13 09:10:00|6745.46|6745.46|6749.88|6749.88|6749.88|6749.88|6745.46|6745.46|0
1597310100000|2020-08-13 09:15:00|6748.4|6748.4|6744.93|6744.93|6749.34|6749.34|6744.93|6744.93|0
1597310400000|2020-08-13 09:20:00|6744.66|6744.66|6744.91|6744.91|6748.92|6748.92|6744.24|6744.24|0
1597310700000|2020-08-13 09:25:00|6741.96|6741.96|6745.71|6745.71|6745.71|6745.71|6739.96|6739.96|0
1597311000000|2020-08-13 09:30:00|6750.12|6750.12|6745.43|6745.43|6750.12|6750.12|6745|6745|0
1597311300000|2020-08-13 09:35:00|6745.69|6745.69|6747.16|6747.16|6750.11|6750.11|6745.16|6745.16|0
1597311600000|2020-08-13 09:40:00|6748.63|6748.63|6743.82|6743.82|6750.38|6750.38|6743.82|6743.82|0
1597311900000|2020-08-13 09:45:00|6743.28|6743.28|6744.08|6744.08|6747.03|6747.03|6742.61|6742.61|0
1597312200000|2020-08-13 09:50:00|6745.55|6745.55|6747.82|6747.82|6747.82|6747.82|6745.55|6745.55|0
1597312500000|2020-08-13 09:55:00|6747.28|6747.28|6742.96|6742.96|6747.28|6747.28|6742.96|6742.96|0
1597312800000|2020-08-13 10:00:00|6741.49|6741.49|6737.21|6737.21|6741.49|6741.49|6734.79|6734.79|0
1597313100000|2020-08-13 10:05:00|6738.68|6738.68|6736.89|6736.89|6738.68|6738.68|6736.36|6736.36|0
1597313400000|2020-08-13 10:10:00|6736.62|6736.62|6731.54|6731.54|6736.62|6736.62|6731.54|6731.54|0
1597313700000|2020-08-13 10:15:00|6730.06|6730.06|6732.75|6732.75|6732.75|6732.75|6727.53|6727.53|0
1597314000000|2020-08-13 10:20:00|6733.28|6733.28|6732.75|6732.75|6737.16|6737.16|6732.75|6732.75|0
1597314300000|2020-08-13 10:25:00|6734.22|6734.22|6738.08|6738.08|6739.55|6739.55|6734.22|6734.22|0
1597314600000|2020-08-13 10:30:00|6739.55|6739.55|6742.72|6742.72|6743.45|6743.45|6739.24|6739.24|0
1597314900000|2020-08-13 10:35:00|6745.66|6745.66|6752.41|6752.41|6752.95|6752.95|6745.66|6745.66|0
1597315200000|2020-08-13 10:40:00|6752.68|6752.68|6745.58|6745.58|6753.73|6753.73|6745.58|6745.58|0
1597315500000|2020-08-13 10:45:00|6745.32|6745.32|6745.05|6745.05|6745.84|6745.84|6743.57|6743.57|0
1597315800000|2020-08-13 10:50:00|6742.1|6742.1|6737.15|6737.15|6742.1|6742.1|6732.73|6732.73|0
1597316100000|2020-08-13 10:55:00|6731.26|6731.26|6729.49|6729.49|6731.79|6731.79|6724.95|6724.95|0
1597316400000|2020-08-13 11:00:00|6731.62|6731.62|6733.59|6733.59|6733.59|6733.59|6725.47|6725.47|0
1597316700000|2020-08-13 11:05:00|6735.06|6735.06|6744.18|6744.18|6745.25|6745.25|6735.06|6735.06|0
1597317000000|2020-08-13 11:10:00|6743.65|6743.65|6749.13|6749.13|6749.13|6749.13|6741.77|6741.77|0
1597317300000|2020-08-13 11:15:00|6750.61|6750.61|6752.7|6752.7|6752.7|6752.7|6744.58|6744.58|0
1597317600000|2020-08-13 11:20:00|6754.17|6754.17|6750.71|6750.71|6755.12|6755.12|6750.71|6750.71|0
1597317900000|2020-08-13 11:25:00|6751.24|6751.24|6750.17|6750.17|6752.71|6752.71|6750.17|6750.17|0
1597318200000|2020-08-13 11:30:00|6750.96|6750.96|6748.42|6748.42|6750.96|6750.96|6745.47|6745.47|0
1597318500000|2020-08-13 11:35:00|6749.89|6749.89|6755.78|6755.78|6755.78|6755.78|6749.36|6749.36|0
1597318800000|2020-08-13 11:40:00|6756.2|6756.2|6756.85|6756.85|6758.32|6758.32|6755.78|6755.78|0
1597319100000|2020-08-13 11:45:00|6756.31|6756.31|6757.21|6757.21|6758.68|6758.68|6753.89|6753.89|0
1597319400000|2020-08-13 11:50:00|6756.94|6756.94|6759.24|6759.24|6759.24|6759.24|6751.88|6751.88|0
1597319700000|2020-08-13 11:55:00|6760.72|6760.72|6762.72|6762.72|6762.72|6762.72|6760.18|6760.18|0
1597320000000|2020-08-13 12:00:00|6763.14|6763.14|6764.59|6764.59|6764.59|6764.59|6761.65|6761.65|0
1597320300000|2020-08-13 12:05:00|6763.12|6763.12|6765.43|6765.43|6769.44|6769.44|6763.12|6763.12|0
1597320600000|2020-08-13 12:10:00|6766.91|6766.91|6766.12|6766.12|6767.17|6767.17|6764.22|6764.22|0
1597320900000|2020-08-13 12:15:00|6765.05|6765.05|6758.76|6758.76|6765.05|6765.05|6758.76|6758.76|0
1597321200000|2020-08-13 12:20:00|6759.29|6759.29|6753.51|6753.51|6759.29|6759.29|6753.4|6753.4|0
1597321500000|2020-08-13 12:25:00|6746.15|6746.15|6733.2|6733.2|6746.15|6746.15|6733.2|6733.2|0
1597321800000|2020-08-13 12:30:00|6736.14|6736.14|6744.83|6744.83|6744.83|6744.83|6734.67|6734.67|0
1597322100000|2020-08-13 12:35:00|6740.42|6740.42|6748.26|6748.26|6748.26|6748.26|6740.42|6740.42|0
1597322400000|2020-08-13 12:40:00|6748.8|6748.8|6743.93|6743.93|6750.49|6750.49|6743.93|6743.93|0
1597322700000|2020-08-13 12:45:00|6744.36|6744.36|6737.93|6737.93|6744.36|6744.36|6737.4|6737.4|0
1597323000000|2020-08-13 12:50:00|6737.08|6737.08|6738.31|6738.31|6738.31|6738.31|6732.39|6732.39|0
1597323300000|2020-08-13 12:55:00|6735.37|6735.37|6732.63|6732.63|6735.37|6735.37|6731.03|6731.03|0
1597323600000|2020-08-13 13:00:00|6731.16|6731.16|6726.1|6726.1|6731.16|6731.16|6725.25|6725.25|0
1597323900000|2020-08-13 13:05:00|6727.57|6727.57|6726.1|6726.1|6731.38|6731.38|6726.1|6726.1|0
1597324200000|2020-08-13 13:10:00|6725.03|6725.03|6719.03|6719.03|6725.03|6725.03|6718.61|6718.61|0
1597324500000|2020-08-13 13:15:00|6720.5|6720.5|6728.46|6728.46|6728.46|6728.46|6719.45|6719.45|0
1597324800000|2020-08-13 13:20:00|6726.98|6726.98|6726.3|6726.3|6728.72|6728.72|6726.03|6726.03|0
1597325100000|2020-08-13 13:25:00|6724.82|6724.82|6726.26|6726.26|6730.68|6730.68|6722.04|6722.04|0
1597325400000|2020-08-13 13:30:00|6721.85|6721.85|6714.84|6714.84|6723.32|6723.32|6714.84|6714.84|0
1597325700000|2020-08-13 13:35:00|6713.77|6713.77|6720.2|6720.2|6722.2|6722.2|6707.88|6707.88|0
1597326000000|2020-08-13 13:40:00|6719.77|6719.77|6722.99|6722.99|6725.26|6725.26|6718.3|6718.3|0
1597326300000|2020-08-13 13:45:00|6722.57|6722.57|6703.69|6703.69|6723.62|6723.62|6703.69|6703.69|0
1597326600000|2020-08-13 13:50:00|6705.16|6705.16|6710.91|6710.91|6714.12|6714.12|6705.16|6705.16|0
1597326900000|2020-08-13 13:55:00|6710.38|6710.38|6724.16|6724.16|6724.16|6724.16|6710.38|6710.38|0
1597327200000|2020-08-13 14:00:00|6722.69|6722.69|6722.47|6722.47|6724.48|6724.48|6721|6721|0
1597327500000|2020-08-13 14:05:00|6723|6723|6731.54|6731.54|6733.02|6733.02|6719.1|6719.1|0
1597327800000|2020-08-13 14:10:00|6730.07|6730.07|6730.05|6730.05|6734.49|6734.49|6728.58|6728.58|0
1597328100000|2020-08-13 14:15:00|6730.59|6730.59|6730.97|6730.97|6731.65|6731.65|6728.18|6728.18|0
1597328400000|2020-08-13 14:20:00|6731.5|6731.5|6731.09|6731.09|6734.04|6734.04|6731.09|6731.09|0
1597328700000|2020-08-13 14:25:00|6729.62|6729.62|6728.79|6728.79|6731.2|6731.2|6725.61|6725.61|0
1597329000000|2020-08-13 14:30:00|6731.73|6731.73|6745.41|6745.41|6745.94|6745.94|6731.2|6731.2|0
1597329300000|2020-08-13 14:35:00|6746.48|6746.48|6747.98|6747.98|6752.4|6752.4|6746.07|6746.07|0
1597329600000|2020-08-13 14:40:00|6749.45|6749.45|6747.91|6747.91|6749.45|6749.45|6745.24|6745.24|0
1597329900000|2020-08-13 14:45:00|6748.45|6748.45|6746.43|6746.43|6748.45|6748.45|6743.48|6743.48|0
1597330200000|2020-08-13 14:50:00|6746.85|6746.85|6737.06|6737.06|6746.85|6746.85|6736.53|6736.53|0
1597330500000|2020-08-13 14:55:00|6738.53|6738.53|6740.94|6740.94|6742.95|6742.95|6738.53|6738.53|0
1597330800000|2020-08-13 15:00:00|6739.47|6739.47|6739.48|6739.48|6743.1|6743.1|6736.1|6736.1|0
1597331100000|2020-08-13 15:05:00|6740.95|6740.95|6737.47|6737.47|6743.89|6743.89|6737.47|6737.47|0
1597331400000|2020-08-13 15:10:00|6738|6738|6733.32|6733.32|6738.8|6738.8|6732.79|6732.79|0
1597331700000|2020-08-13 15:15:00|6734.79|6734.79|6733.74|6733.74|6736.54|6736.54|6732.89|6732.89|0
1597332000000|2020-08-13 15:20:00|6735.21|6735.21|6736.31|6736.31|6736.31|6736.31|6730.37|6730.37|0
1597332300000|2020-08-13 15:25:00|6734.84|6734.84|6746.54|6746.54|6746.54|6746.54|6734.84|6734.84|0
1597389300000|2020-08-14 07:15:00|6662.87|6662.87|6662.65|6662.65|6665.82|6665.82|6651.5|6651.5|0
1597389600000|2020-08-14 07:20:00|6663.72|6663.72|6656.35|6656.35|6668.69|6668.69|6656.35|6656.35|0
1597389900000|2020-08-14 07:25:00|6654.66|6654.66|6649.76|6649.76|6656.96|6656.96|6649.76|6649.76|0
1597390200000|2020-08-14 07:30:00|6646.81|6646.81|6636.19|6636.19|6649.76|6649.76|6625.35|6625.35|0
1597390500000|2020-08-14 07:35:00|6633.25|6633.25|6652.81|6652.81|6652.81|6652.81|6628.83|6628.83|0
1597390800000|2020-08-14 07:40:00|6651.34|6651.34|6630.07|6630.07|6652.81|6652.81|6627.12|6627.12|0
1597391100000|2020-08-14 07:45:00|6624.18|6624.18|6607.24|6607.24|6624.18|6624.18|6606.45|6606.45|0
1597391400000|2020-08-14 07:50:00|6606.17|6606.17|6598.39|6598.39|6606.17|6606.17|6596.92|6596.92|0
1597391700000|2020-08-14 07:55:00|6595.45|6595.45|6597.45|6597.45|6604.28|6604.28|6586.49|6586.49|0
1597392000000|2020-08-14 08:00:00|6601.87|6601.87|6592.83|6592.83|6604.19|6604.19|6589.89|6589.89|0
1597392300000|2020-08-14 08:05:00|6594.3|6594.3|6574.86|6574.86|6597.25|6597.25|6572.76|6572.76|0
1597392600000|2020-08-14 08:10:00|6576.34|6576.34|6592.55|6592.55|6592.55|6592.55|6572.28|6572.28|0
1597392900000|2020-08-14 08:15:00|6591.08|6591.08|6581.87|6581.87|6596.31|6596.31|6578.8|6578.8|0
1597393200000|2020-08-14 08:20:00|6578.92|6578.92|6577.66|6577.66|6579.13|6579.13|6570.29|6570.29|0
1597393500000|2020-08-14 08:25:00|6576.18|6576.18|6588.65|6588.65|6588.65|6588.65|6573.03|6573.03|0
1597393800000|2020-08-14 08:30:00|6587.18|6587.18|6579.14|6579.14|6587.18|6587.18|6576.2|6576.2|0
1597394100000|2020-08-14 08:35:00|6577.67|6577.67|6599.89|6599.89|6601.52|6601.52|6577.67|6577.67|0
1597394400000|2020-08-14 08:40:00|6598.83|6598.83|6594.82|6594.82|6598.83|6598.83|6588.93|6588.93|0
1597394700000|2020-08-14 08:45:00|6590.41|6590.41|6575.35|6575.35|6590.41|6590.41|6573.24|6573.24|0
1597395000000|2020-08-14 08:50:00|6574.92|6574.92|6574.91|6574.91|6579.34|6579.34|6569.96|6569.96|0
1597395300000|2020-08-14 08:55:00|6575.75|6575.75|6568.81|6568.81|6576.18|6576.18|6567.34|6567.34|0
1597395600000|2020-08-14 09:00:00|6568.55|6568.55|6575.74|6575.74|6576.58|6576.58|6566.95|6566.95|0
1597395900000|2020-08-14 09:05:00|6574.27|6574.27|6574.45|6574.45|6575.39|6575.39|6568.58|6568.58|0
1597396200000|2020-08-14 09:10:00|6577.39|6577.39|6579.97|6579.97|6581.18|6581.18|6572.98|6572.98|0
1597396500000|2020-08-14 09:15:00|6581.45|6581.45|6594.3|6594.3|6594.3|6594.3|6579.97|6579.97|0
1597396800000|2020-08-14 09:20:00|6589.89|6589.89|6600.35|6600.35|6600.35|6600.35|6589.89|6589.89|0
1597397100000|2020-08-14 09:25:00|6598.88|6598.88|6607.61|6607.61|6607.61|6607.61|6595.4|6595.4|0
1597397400000|2020-08-14 09:30:00|6604.66|6604.66|6597.8|6597.8|6608.78|6608.78|6597.8|6597.8|0
1597397700000|2020-08-14 09:35:00|6596.32|6596.32|6596.98|6596.98|6600.45|6600.45|6593.52|6593.52|0
1597398000000|2020-08-14 09:40:00|6595.5|6595.5|6602.72|6602.72|6605.26|6605.26|6594.17|6594.17|0
1597398300000|2020-08-14 09:45:00|6603.15|6603.15|6599.03|6599.03|6604.2|6604.2|6599.03|6599.03|0
1597398600000|2020-08-14 09:50:00|6600.5|6600.5|6600.81|6600.81|6604.4|6604.4|6597.56|6597.56|0
1597398900000|2020-08-14 09:55:00|6602.28|6602.28|6604.97|6604.97|6604.97|6604.97|6600.81|6600.81|0
1597399200000|2020-08-14 10:00:00|6609.39|6609.39|6609.56|6609.56|6609.56|6609.56|6607.91|6607.91|0
1597399500000|2020-08-14 10:05:00|6609.13|6609.13|6602.99|6602.99|6609.13|6609.13|6602.99|6602.99|0
1597399800000|2020-08-14 10:10:00|6601.51|6601.51|6595.68|6595.68|6601.51|6601.51|6589.92|6589.92|0
1597400100000|2020-08-14 10:15:00|6592.73|6592.73|6592.52|6592.52|6593.14|6593.14|6587.25|6587.25|0
1597400400000|2020-08-14 10:20:00|6592.09|6592.09|6599.99|6599.99|6601.46|6601.46|6592.09|6592.09|0
1597400700000|2020-08-14 10:25:00|6605.88|6605.88|6605.47|6605.47|6605.88|6605.88|6601.46|6601.46|0
1597401000000|2020-08-14 10:30:00|6605.74|6605.74|6609.37|6609.37|6611.9|6611.9|6605.74|6605.74|0
1597401300000|2020-08-14 10:35:00|6610.85|6610.85|6610.95|6610.95|6612.99|6612.99|6610.69|6610.69|0
1597401600000|2020-08-14 10:40:00|6609.48|6609.48|6604.64|6604.64|6609.48|6609.48|6604.64|6604.64|0
1597401900000|2020-08-14 10:45:00|6605.06|6605.06|6614.33|6614.33|6614.33|6614.33|6605.06|6605.06|0
1597402200000|2020-08-14 10:50:00|6615.81|6615.81|6618.08|6618.08|6618.34|6618.34|6615.81|6615.81|0
1597402500000|2020-08-14 10:55:00|6619.55|6619.55|6618.44|6618.44|6619.55|6619.55|6615.81|6615.81|0
1597402800000|2020-08-14 11:00:00|6616.31|6616.31|6619.34|6619.34|6626.56|6626.56|6603|6603|0
1597403100000|2020-08-14 11:05:00|6618.29|6618.29|6618.92|6618.92|6621.23|6621.23|6616.82|6616.82|0
1597403400000|2020-08-14 11:10:00|6619.44|6619.44|6619.44|6619.44|6623.86|6623.86|6619.44|6619.44|0
1597403700000|2020-08-14 11:15:00|6620.92|6620.92|6620.92|6620.92|6622.92|6622.92|6620.92|6620.92|0
1597404000000|2020-08-14 11:20:00|6622.39|6622.39|6618.81|6618.81|6622.39|6622.39|6616.38|6616.38|0
1597404300000|2020-08-14 11:25:00|6618.38|6618.38|6622.12|6622.12|6622.12|6622.12|6618.38|6618.38|0
1597404600000|2020-08-14 11:30:00|6623.6|6623.6|6629.56|6629.56|6629.56|6629.56|6623.6|6623.6|0
1597404900000|2020-08-14 11:35:00|6631.03|6631.03|6631.55|6631.55|6631.55|6631.55|6627.13|6627.13|0
1597405200000|2020-08-14 11:40:00|6631.97|6631.97|6637.86|6637.86|6638.4|6638.4|6631.97|6631.97|0
1597405500000|2020-08-14 11:45:00|6636.39|6636.39|6634.92|6634.92|6640.18|6640.18|6634.92|6634.92|0
1597405800000|2020-08-14 11:50:00|6636.39|6636.39|6636.77|6636.77|6637.03|6637.03|6634.5|6634.5|0
1597406100000|2020-08-14 11:55:00|6638.24|6638.24|6641.5|6641.5|6642.03|6642.03|6638.24|6638.24|0
1597406400000|2020-08-14 12:00:00|6642.97|6642.97|6644.18|6644.18|6644.18|6644.18|6639.76|6639.76|0
1597406700000|2020-08-14 12:05:00|6641.24|6641.24|6638.92|6638.92|6641.24|6641.24|6637.85|6637.85|0
1597407000000|2020-08-14 12:10:00|6640.39|6640.39|6641.85|6641.85|6643.85|6643.85|6639.44|6639.44|0
1597407300000|2020-08-14 12:15:00|6644.79|6644.79|6643.58|6643.58|6648|6648|6643.58|6643.58|0
1597407600000|2020-08-14 12:20:00|6645.06|6645.06|6648.03|6648.03|6649.51|6649.51|6643.58|6643.58|0
1597407900000|2020-08-14 12:25:00|6646.56|6646.56|6652.36|6652.36|6652.36|6652.36|6646.03|6646.03|0
1597408200000|2020-08-14 12:30:00|6651.93|6651.93|6651.93|6651.93|6655.41|6655.41|6647.52|6647.52|0
1597408500000|2020-08-14 12:35:00|6653.41|6653.41|6651.42|6651.42|6654.89|6654.89|6651.15|6651.15|0
1597408800000|2020-08-14 12:40:00|6652.89|6652.89|6654.78|6654.78|6656.26|6656.26|6652.89|6652.89|0
1597409100000|2020-08-14 12:45:00|6653.31|6653.31|6645.67|6645.67|6653.84|6653.84|6645.67|6645.67|0
1597409400000|2020-08-14 12:50:00|6646.2|6646.2|6646.74|6646.74|6648.21|6648.21|6645.14|6645.14|0
1597409700000|2020-08-14 12:55:00|6648.21|6648.21|6639.37|6639.37|6648.21|6648.21|6639.37|6639.37|0
1597410000000|2020-08-14 13:00:00|6637.9|6637.9|6627.25|6627.25|6637.9|6637.9|6626.62|6626.62|0
1597410300000|2020-08-14 13:05:00|6624.31|6624.31|6621.81|6621.81|6625.82|6625.82|6618.56|6618.56|0
1597410600000|2020-08-14 13:10:00|6622.88|6622.88|6623.28|6623.28|6623.81|6623.81|6621.55|6621.55|0
1597410900000|2020-08-14 13:15:00|6623.81|6623.81|6629.7|6629.7|6629.7|6629.7|6622.34|6622.34|0
1597411200000|2020-08-14 13:20:00|6629.17|6629.17|6623.38|6623.38|6629.17|6629.17|6620.96|6620.96|0
1597411500000|2020-08-14 13:25:00|6624.85|6624.85|6629.27|6629.27|6629.27|6629.27|6623.38|6623.38|0
1597411800000|2020-08-14 13:30:00|6630.33|6630.33|6620.75|6620.75|6635.59|6635.59|6620.75|6620.75|0
1597412100000|2020-08-14 13:35:00|6623.69|6623.69|6631.86|6631.86|6631.86|6631.86|6623.69|6623.69|0
1597412400000|2020-08-14 13:40:00|6628.91|6628.91|6631.9|6631.9|6631.9|6631.9|6627.85|6627.85|0
1597412700000|2020-08-14 13:45:00|6633.37|6633.37|6631.61|6631.61|6634.55|6634.55|6628|6628|0
1597413000000|2020-08-14 13:50:00|6633.08|6633.08|6636.7|6636.7|6636.7|6636.7|6630.54|6630.54|0
1597413300000|2020-08-14 13:55:00|6635.23|6635.23|6637.32|6637.32|6640.33|6640.33|6635.23|6635.23|0
1597413600000|2020-08-14 14:00:00|6640.27|6640.27|6637.73|6637.73|6641.74|6641.74|6637.73|6637.73|0
1597413900000|2020-08-14 14:05:00|6639.2|6639.2|6641.74|6641.74|6644.68|6644.68|6639.2|6639.2|0
1597414200000|2020-08-14 14:10:00|6643.21|6643.21|6634.78|6634.78|6643.21|6643.21|6631.84|6631.84|0
1597414500000|2020-08-14 14:15:00|6636.25|6636.25|6625.23|6625.23|6636.25|6636.25|6625.23|6625.23|0
1597414800000|2020-08-14 14:20:00|6624.8|6624.8|6625.69|6625.69|6627.17|6627.17|6621.01|6621.01|0
1597415100000|2020-08-14 14:25:00|6624.22|6624.22|6615.42|6615.42|6624.22|6624.22|6615.42|6615.42|0
1597415400000|2020-08-14 14:30:00|6616.89|6616.89|6623.84|6623.84|6623.84|6623.84|6616.89|6616.89|0
1597415700000|2020-08-14 14:35:00|6624.37|6624.37|6622.99|6622.99|6624.37|6624.37|6619.11|6619.11|0
1597416000000|2020-08-14 14:40:00|6624.47|6624.47|6624.57|6624.57|6625.94|6625.94|6622.57|6622.57|0
1597416300000|2020-08-14 14:45:00|6624.31|6624.31|6628.59|6628.59|6629.53|6629.53|6624.04|6624.04|0
1597416600000|2020-08-14 14:50:00|6627.11|6627.11|6624.02|6624.02|6631.95|6631.95|6624.02|6624.02|0
1597416900000|2020-08-14 14:55:00|6622.54|6622.54|6616.27|6616.27|6622.54|6622.54|6612.79|6612.79|0
1597417200000|2020-08-14 15:00:00|6614.8|6614.8|6617.75|6617.75|6619.75|6619.75|6611.85|6611.85|0
1597417500000|2020-08-14 15:05:00|6618.18|6618.18|6625.55|6625.55|6625.55|6625.55|6618.18|6618.18|0
1597417800000|2020-08-14 15:10:00|6624.08|6624.08|6622.51|6622.51|6624.93|6624.93|6619.66|6619.66|0
1597418100000|2020-08-14 15:15:00|6623.99|6623.99|6621.87|6621.87|6623.99|6623.99|6620.24|6620.24|0
1597418400000|2020-08-14 15:20:00|6621.45|6621.45|6627.78|6627.78|6627.78|6627.78|6621.45|6621.45|0
1597418700000|2020-08-14 15:25:00|6626.3|6626.3|6617.01|6617.01|6628.2|6628.2|6617.01|6617.01|0
1597648500000|2020-08-17 07:15:00|6546.61|6546.61|6557.32|6557.32|6557.32|6557.32|6546.61|6546.61|0
1597648800000|2020-08-17 07:20:00|6556.8|6556.8|6549.29|6549.29|6556.8|6556.8|6542.07|6542.07|0
1597649100000|2020-08-17 07:25:00|6553.7|6553.7|6579.74|6579.74|6579.75|6579.75|6553.7|6553.7|0
1597649400000|2020-08-17 07:30:00|6578.89|6578.89|6602.17|6602.17|6608.72|6608.72|6578.89|6578.89|0
1597649700000|2020-08-17 07:35:00|6594.81|6594.81|6585.85|6585.85|6596.82|6596.82|6585.85|6585.85|0
1597650000000|2020-08-17 07:40:00|6587.32|6587.32|6578.36|6578.36|6588.8|6588.8|6577.02|6577.02|0
1597650300000|2020-08-17 07:45:00|6579.96|6579.96|6584.65|6584.65|6584.65|6584.65|6576.48|6576.48|0
1597650600000|2020-08-17 07:50:00|6584.23|6584.23|6583.92|6583.92|6585.5|6585.5|6582.45|6582.45|0
1597650900000|2020-08-17 07:55:00|6582.45|6582.45|6593.02|6593.02|6593.02|6593.02|6582.45|6582.45|0
1597651200000|2020-08-17 08:00:00|6593.55|6593.55|6592.63|6592.63|6595.58|6595.58|6590.62|6590.62|0
1597651500000|2020-08-17 08:05:00|6594.1|6594.1|6590.68|6590.68|6594.1|6594.1|6587.74|6587.74|0
1597651800000|2020-08-17 08:10:00|6589.21|6589.21|6595.13|6595.13|6595.13|6595.13|6589.21|6589.21|0
1597652100000|2020-08-17 08:15:00|6593.66|6593.66|6593.66|6593.66|6593.66|6593.66|6589.65|6589.65|0
1597652400000|2020-08-17 08:20:00|6592.19|6592.19|6594.71|6594.71|6596.92|6596.92|6592.19|6592.19|0
1597652700000|2020-08-17 08:25:00|6594.29|6594.29|6585.53|6585.53|6594.29|6594.29|6580.59|6580.59|0
1597653000000|2020-08-17 08:30:00|6588.48|6588.48|6594.84|6594.84|6597.78|6597.78|6588.48|6588.48|0
1597653300000|2020-08-17 08:35:00|6593.36|6593.36|6593.36|6593.36|6594.84|6594.84|6590.42|6590.42|0
1597653600000|2020-08-17 08:40:00|6591.89|6591.89|6591.89|6591.89|6594.3|6594.3|6584|6584|0
1597653900000|2020-08-17 08:45:00|6588.95|6588.95|6589.04|6589.04|6590.42|6590.42|6586|6586|0
1597654200000|2020-08-17 08:50:00|6588.62|6588.62|6586.04|6586.04|6589.41|6589.41|6586.04|6586.04|0
1597654500000|2020-08-17 08:55:00|6584.57|6584.57|6590.04|6590.04|6592.98|6592.98|6584.57|6584.57|0
1597654800000|2020-08-17 09:00:00|6594.46|6594.46|6597.54|6597.54|6597.54|6597.54|6594.46|6594.46|0
1597655100000|2020-08-17 09:05:00|6596.07|6596.07|6598.39|6598.39|6598.39|6598.39|6596.07|6596.07|0
1597655400000|2020-08-17 09:10:00|6599.86|6599.86|6597.32|6597.32|6599.86|6599.86|6597.32|6597.32|0
1597655700000|2020-08-17 09:15:00|6595.85|6595.85|6598.62|6598.62|6599.44|6599.44|6595.02|6595.02|0
1597656000000|2020-08-17 09:20:00|6598.1|6598.1|6596.53|6596.53|6602.51|6602.51|6596.53|6596.53|0
1597656300000|2020-08-17 09:25:00|6598|6598|6599.07|6599.07|6600.54|6600.54|6596.53|6596.53|0
1597656600000|2020-08-17 09:30:00|6600.13|6600.13|6595.39|6595.39|6600.13|6600.13|6595.39|6595.39|0
1597656900000|2020-08-17 09:35:00|6593.92|6593.92|6586.16|6586.16|6593.92|6593.92|6586.16|6586.16|0
1597657200000|2020-08-17 09:40:00|6585.63|6585.63|6584.59|6584.59|6587.53|6587.53|6584.16|6584.16|0
1597657500000|2020-08-17 09:45:00|6583.52|6583.52|6581.09|6581.09|6583.52|6583.52|6581.09|6581.09|0
1597657800000|2020-08-17 09:50:00|6581.63|6581.63|6570.68|6570.68|6581.63|6581.63|6570.68|6570.68|0
1597658100000|2020-08-17 09:55:00|6571.21|6571.21|6565.64|6565.64|6571.21|6571.21|6565.64|6565.64|0
1597658400000|2020-08-17 10:00:00|6565.37|6565.37|6569.4|6569.4|6570.03|6570.03|6562.67|6562.67|0
1597658700000|2020-08-17 10:05:00|6568.98|6568.98|6578.1|6578.1|6578.1|6578.1|6568.56|6568.56|0
1597659000000|2020-08-17 10:10:00|6577.03|6577.03|6575.02|6575.02|6577.03|6577.03|6572.61|6572.61|0
1597659300000|2020-08-17 10:15:00|6576.09|6576.09|6574.87|6574.87|6576.34|6576.34|6574.87|6574.87|0
1597659600000|2020-08-17 10:20:00|6573.4|6573.4|6573.4|6573.4|6573.4|6573.4|6570.45|6570.45|0
1597659900000|2020-08-17 10:25:00|6576.34|6576.34|6576.23|6576.23|6576.76|6576.76|6576.23|6576.23|0
1597660200000|2020-08-17 10:30:00|6575.81|6575.81|6571.44|6571.44|6577.59|6577.59|6565.28|6565.28|0
1597660500000|2020-08-17 10:35:00|6570.91|6570.91|6571.97|6571.97|6571.97|6571.97|6570.64|6570.64|0
1597660800000|2020-08-17 10:40:00|6574.92|6574.92|6578.54|6578.54|6579.34|6579.34|6574.92|6574.92|0
1597661100000|2020-08-17 10:45:00|6575.06|6575.06|6575.85|6575.85|6576.11|6576.11|6573.17|6573.17|0
1597661400000|2020-08-17 10:50:00|6572.9|6572.9|6574.48|6574.48|6574.48|6574.48|6569.21|6569.21|0
1597661700000|2020-08-17 10:55:00|6574.9|6574.9|6586.69|6586.69|6587.38|6587.38|6574.9|6574.9|0
1597662000000|2020-08-17 11:00:00|6585.1|6585.1|6580.58|6580.58|6587.76|6587.76|6573.64|6573.64|0
1597662300000|2020-08-17 11:05:00|6579.11|6579.11|6584.59|6584.59|6586.06|6586.06|6577.64|6577.64|0
1597662600000|2020-08-17 11:10:00|6586.06|6586.06|6583.65|6583.65|6586.06|6586.06|6583.65|6583.65|0
1597662900000|2020-08-17 11:15:00|6585.12|6585.12|6592.91|6592.91|6592.91|6592.91|6585.12|6585.12|0
1597663200000|2020-08-17 11:20:00|6595.85|6595.85|6592.91|6592.91|6595.85|6595.85|6592.91|6592.91|0
1597663500000|2020-08-17 11:25:00|6594.38|6594.38|6593.97|6593.97|6597.45|6597.45|6593.97|6593.97|0
1597663800000|2020-08-17 11:30:00|6594.39|6594.39|6592.92|6592.92|6595.87|6595.87|6592.92|6592.92|0
1597664100000|2020-08-17 11:35:00|6594.39|6594.39|6592.92|6592.92|6595.87|6595.87|6592.92|6592.92|0
1597664400000|2020-08-17 11:40:00|6594.39|6594.39|6596.03|6596.03|6596.03|6596.03|6594.39|6594.39|0
1597664700000|2020-08-17 11:45:00|6596.55|6596.55|6605.01|6605.01|6605.01|6605.01|6595.08|6595.08|0
1597665000000|2020-08-17 11:50:00|6605.44|6605.44|6599.55|6599.55|6605.44|6605.44|6599.55|6599.55|0
1597665300000|2020-08-17 11:55:00|6599.02|6599.02|6599.28|6599.28|6599.28|6599.28|6599.02|6599.02|0
1597665600000|2020-08-17 12:00:00|6600.76|6600.76|6602.23|6602.23|6602.23|6602.23|6600.76|6600.76|0
1597665900000|2020-08-17 12:05:00|6601.16|6601.16|6598.22|6598.22|6601.16|6601.16|6596.74|6596.74|0
1597666200000|2020-08-17 12:10:00|6597.37|6597.37|6591.58|6591.58|6597.37|6597.37|6590.64|6590.64|0
1597666500000|2020-08-17 12:15:00|6590.51|6590.51|6589.57|6589.57|6590.51|6590.51|6586.09|6586.09|0
1597666800000|2020-08-17 12:20:00|6590.42|6590.42|6583.9|6583.9|6590.84|6590.84|6583.9|6583.9|0
1597667100000|2020-08-17 12:25:00|6585.37|6585.37|6583.99|6583.99|6586.84|6586.84|6582.52|6582.52|0
1597667400000|2020-08-17 12:30:00|6584.84|6584.84|6582.48|6582.48|6585.68|6585.68|6582.48|6582.48|0
1597667700000|2020-08-17 12:35:00|6579.53|6579.53|6576.59|6576.59|6579.53|6579.53|6576.59|6576.59|0
1597668000000|2020-08-17 12:40:00|6579.53|6579.53|6580.19|6580.19|6581.79|6581.79|6579.53|6579.53|0
1597668300000|2020-08-17 12:45:00|6575.78|6575.78|6576.04|6576.04|6577.78|6577.78|6574.3|6574.3|0
1597668600000|2020-08-17 12:50:00|6574.57|6574.57|6577.51|6577.51|6577.51|6577.51|6574.57|6574.57|0
1597668900000|2020-08-17 12:55:00|6580.46|6580.46|6574.45|6574.45|6581.93|6581.93|6570.03|6570.03|0
1597669200000|2020-08-17 13:00:00|6575.92|6575.92|6580.37|6580.37|6580.37|6580.37|6575.83|6575.83|0
1597669500000|2020-08-17 13:05:00|6580.79|6580.79|6577.42|6577.42|6580.79|6580.79|6575.95|6575.95|0
1597669800000|2020-08-17 13:10:00|6575.95|6575.95|6573.95|6573.95|6576.37|6576.37|6573.95|6573.95|0
1597670100000|2020-08-17 13:15:00|6575.43|6575.43|6575.07|6575.07|6576.9|6576.9|6574.53|6574.53|0
1597670400000|2020-08-17 13:20:00|6574.8|6574.8|6571.6|6571.6|6574.8|6574.8|6571.6|6571.6|0
1597670700000|2020-08-17 13:25:00|6570.12|6570.12|6568.32|6568.32|6570.12|6570.12|6566.22|6566.22|0
1597671000000|2020-08-17 13:30:00|6566.85|6566.85|6567.38|6567.38|6568.86|6568.86|6562.43|6562.43|0
1597671300000|2020-08-17 13:35:00|6567.92|6567.92|6578.72|6578.72|6583.14|6583.14|6567.92|6567.92|0
1597671600000|2020-08-17 13:40:00|6580.2|6580.2|6588.1|6588.1|6588.1|6588.1|6580.2|6580.2|0
1597671900000|2020-08-17 13:45:00|6588.37|6588.37|6582.37|6582.37|6588.63|6588.63|6580.48|6580.48|0
1597672200000|2020-08-17 13:50:00|6583.85|6583.85|6598.54|6598.54|6598.54|6598.54|6583.85|6583.85|0
1597672500000|2020-08-17 13:55:00|6600.01|6600.01|6601.35|6601.35|6608.44|6608.44|6600.01|6600.01|0
1597672800000|2020-08-17 14:00:00|6602.94|6602.94|6604.01|6604.01|6606.96|6606.96|6601.07|6601.07|0
1597673100000|2020-08-17 14:05:00|6603.59|6603.59|6605.58|6605.58|6608.53|6608.53|6600.64|6600.64|0
1597673400000|2020-08-17 14:10:00|6607.06|6607.06|6604.79|6604.79|6610|6610|6604.79|6604.79|0
1597673700000|2020-08-17 14:15:00|6603.32|6603.32|6605.64|6605.64|6610.59|6610.59|6603.32|6603.32|0
1597674000000|2020-08-17 14:20:00|6606.18|6606.18|6611.79|6611.79|6615.58|6615.58|6606.18|6606.18|0
1597674300000|2020-08-17 14:25:00|6610.31|6610.31|6613.38|6613.38|6613.78|6613.78|6610.31|6610.31|0
1597674600000|2020-08-17 14:30:00|6611.91|6611.91|6610.06|6610.06|6612.33|6612.33|6610.06|6610.06|0
1597674900000|2020-08-17 14:35:00|6610.59|6610.59|6611.75|6611.75|6612.06|6612.06|6609.12|6609.12|0
1597675200000|2020-08-17 14:40:00|6612.17|6612.17|6613.76|6613.76|6614.02|6614.02|6610.03|6610.03|0
1597675500000|2020-08-17 14:45:00|6613.34|6613.34|6608.94|6608.94|6613.34|6613.34|6608.94|6608.94|0
1597675800000|2020-08-17 14:50:00|6610.42|6610.42|6612|6612|6613.47|6613.47|6609.88|6609.88|0
1597676100000|2020-08-17 14:55:00|6613.47|6613.47|6607.46|6607.46|6613.47|6613.47|6606.92|6606.92|0
1597676400000|2020-08-17 15:00:00|6604.51|6604.51|6602.28|6602.28|6606.92|6606.92|6599.03|6599.03|0
1597676700000|2020-08-17 15:05:00|6603.76|6603.76|6606.02|6606.02|6608.96|6608.96|6603.49|6603.49|0
1597677000000|2020-08-17 15:10:00|6606.55|6606.55|6611.25|6611.25|6611.25|6611.25|6606.55|6606.55|0
1597677300000|2020-08-17 15:15:00|6610.71|6610.71|6609.35|6609.35|6612.83|6612.83|6609.35|6609.35|0
1597677600000|2020-08-17 15:20:00|6609.77|6609.77|6614.52|6614.52|6615.46|6615.46|6609.77|6609.77|0
1597677900000|2020-08-17 15:25:00|6613.57|6613.57|6620.93|6620.93|6622.93|6622.93|6613.57|6613.57|0
1597734900000|2020-08-18 07:15:00|6544.4|6544.4|6524.57|6524.57|6544.4|6544.4|6522.31|6522.31|0
1597735200000|2020-08-18 07:20:00|6523.1|6523.1|6518.29|6518.29|6524.18|6524.18|6509.46|6509.46|0
1597735500000|2020-08-18 07:25:00|6516.82|6516.82|6528.4|6528.4|6529.87|6529.87|6516.82|6516.82|0
1597735800000|2020-08-18 07:30:00|6529.87|6529.87|6536.11|6536.11|6536.64|6536.64|6529.87|6529.87|0
1597736100000|2020-08-18 07:35:00|6539.05|6539.05|6544.55|6544.55|6547.47|6547.47|6538.11|6538.11|0
1597736400000|2020-08-18 07:40:00|6541.6|6541.6|6535.71|6535.71|6544.55|6544.55|6532.64|6532.64|0
1597736700000|2020-08-18 07:45:00|6537.18|6537.18|6556.57|6556.57|6560.99|6560.99|6536.13|6536.13|0
1597737000000|2020-08-18 07:50:00|6556.04|6556.04|6512.81|6512.81|6556.04|6556.04|6509.34|6509.34|0
1597737300000|2020-08-18 07:55:00|6514.29|6514.29|6508.93|6508.93|6516.29|6516.29|6505.03|6505.03|0
1597737600000|2020-08-18 08:00:00|6507.33|6507.33|6533.05|6533.05|6534.11|6534.11|6507.33|6507.33|0
1597737900000|2020-08-18 08:05:00|6534.11|6534.11|6532.4|6532.4|6540|6540|6532.4|6532.4|0
1597738200000|2020-08-18 08:10:00|6535.35|6535.35|6530.93|6530.93|6535.35|6535.35|6529.46|6529.46|0
1597738500000|2020-08-18 08:15:00|6532.4|6532.4|6548.72|6548.72|6549.79|6549.79|6532.4|6532.4|0
1597738800000|2020-08-18 08:20:00|6549.79|6549.79|6555.8|6555.8|6556.21|6556.21|6549.79|6549.79|0
1597739100000|2020-08-18 08:25:00|6557.28|6557.28|6559.63|6559.63|6561.54|6561.54|6557.28|6557.28|0
1597739400000|2020-08-18 08:30:00|6560.7|6560.7|6566.76|6566.76|6577.2|6577.2|6560.7|6560.7|0
1597739700000|2020-08-18 08:35:00|6567.29|6567.29|6565.55|6565.55|6568.76|6568.76|6561.14|6561.14|0
1597740000000|2020-08-18 08:40:00|6566.09|6566.09|6558.35|6558.35|6566.09|6566.09|6555.4|6555.4|0
1597740300000|2020-08-18 08:45:00|6556.87|6556.87|6547.29|6547.29|6556.87|6556.87|6544.88|6544.88|0
1597740600000|2020-08-18 08:50:00|6545.82|6545.82|6538.03|6538.03|6545.82|6545.82|6537.19|6537.19|0
1597740900000|2020-08-18 08:55:00|6536.56|6536.56|6530.43|6530.43|6538.18|6538.18|6528.96|6528.96|0
1597741200000|2020-08-18 09:00:00|6528.96|6528.96|6527.04|6527.04|6530.43|6530.43|6524.54|6524.54|0
1597741500000|2020-08-18 09:05:00|6525.57|6525.57|6545.15|6545.15|6546.62|6546.62|6525.57|6525.57|0
1597741800000|2020-08-18 09:10:00|6546.62|6546.62|6565.85|6565.85|6568.12|6568.12|6546.62|6546.62|0
1597742100000|2020-08-18 09:15:00|6565.32|6565.32|6576.25|6576.25|6579.86|6579.86|6565.32|6565.32|0
1597742400000|2020-08-18 09:20:00|6576.79|6576.79|6577.73|6577.73|6577.73|6577.73|6567.82|6567.82|0
1597742700000|2020-08-18 09:25:00|6576.25|6576.25|6573.19|6573.19|6576.25|6576.25|6569.83|6569.83|0
1597743000000|2020-08-18 09:30:00|6574.67|6574.67|6582.45|6582.45|6583.3|6583.3|6574.67|6574.67|0
1597743300000|2020-08-18 09:35:00|6583.52|6583.52|6584.67|6584.67|6593.1|6593.1|6583.2|6583.2|0
1597743600000|2020-08-18 09:40:00|6586.14|6586.14|6586.42|6586.42|6589.9|6589.9|6581.6|6581.6|0
1597743900000|2020-08-18 09:45:00|6587.49|6587.49|6593.27|6593.27|6593.8|6593.8|6587.49|6587.49|0
1597744200000|2020-08-18 09:50:00|6594.74|6594.74|6596.9|6596.9|6598.38|6598.38|6593.27|6593.27|0
1597744500000|2020-08-18 09:55:00|6596.37|6596.37|6589.01|6589.01|6596.37|6596.37|6589.01|6589.01|0
1597744800000|2020-08-18 10:00:00|6587.54|6587.54|6593.58|6593.58|6599.07|6599.07|6585.09|6585.09|0
1597745100000|2020-08-18 10:05:00|6595.06|6595.06|6599.47|6599.47|6603.89|6603.89|6595.06|6595.06|0
1597745400000|2020-08-18 10:10:00|6602.42|6602.42|6603.07|6603.07|6605.9|6605.9|6600.01|6600.01|0
1597745700000|2020-08-18 10:15:00|6604.54|6604.54|6610.32|6610.32|6612.97|6612.97|6604.54|6604.54|0
1597746000000|2020-08-18 10:20:00|6608.85|6608.85|6605.9|6605.9|6608.85|6608.85|6605.9|6605.9|0
1597746300000|2020-08-18 10:25:00|6604.42|6604.42|6604.06|6604.06|6604.42|6604.42|6597.1|6597.1|0
1597746600000|2020-08-18 10:30:00|6605.12|6605.12|6609.01|6609.01|6609.01|6609.01|6603.53|6603.53|0
1597746900000|2020-08-18 10:35:00|6610.49|6610.49|6609.01|6609.01|6613.43|6613.43|6609.01|6609.01|0
1597747200000|2020-08-18 10:40:00|6608.47|6608.47|6607|6607|6609.95|6609.95|6605.53|6605.53|0
1597747500000|2020-08-18 10:45:00|6609.95|6609.95|6611.79|6611.79|6611.79|6611.79|6604.95|6604.95|0
1597747800000|2020-08-18 10:50:00|6611.36|6611.36|6618.21|6618.21|6618.21|6618.21|6611.36|6611.36|0
1597748100000|2020-08-18 10:55:00|6622.63|6622.63|6631.62|6631.62|6633.09|6633.09|6618.74|6618.74|0
1597748400000|2020-08-18 11:00:00|6632.41|6632.41|6621.46|6621.46|6634.54|6634.54|6620.73|6620.73|0
1597748700000|2020-08-18 11:05:00|6622.93|6622.93|6611.75|6611.75|6622.93|6622.93|6610.28|6610.28|0
1597749000000|2020-08-18 11:10:00|6610.28|6610.28|6613.34|6613.34|6614.82|6614.82|6608.8|6608.8|0
1597749300000|2020-08-18 11:15:00|6611.87|6611.87|6609.46|6609.46|6613.88|6613.88|6608.39|6608.39|0
1597749600000|2020-08-18 11:20:00|6611.15|6611.15|6607.25|6607.25|6616.41|6616.41|6607.25|6607.25|0
1597749900000|2020-08-18 11:25:00|6606.72|6606.72|6609.38|6609.38|6612.2|6612.2|6606.72|6606.72|0
1597750200000|2020-08-18 11:30:00|6607.91|6607.91|6599.7|6599.7|6607.91|6607.91|6598.76|6598.76|0
1597750500000|2020-08-18 11:35:00|6598.65|6598.65|6601.06|6601.06|6605.48|6605.48|6598.12|6598.12|0
1597750800000|2020-08-18 11:40:00|6599.59|6599.59|6598.43|6598.43|6599.59|6599.59|6594.75|6594.75|0
1597751100000|2020-08-18 11:45:00|6599.9|6599.9|6595.22|6595.22|6602.17|6602.17|6595.22|6595.22|0
1597751400000|2020-08-18 11:50:00|6596.69|6596.69|6597.96|6597.96|6601.53|6601.53|6596.69|6596.69|0
1597751700000|2020-08-18 11:55:00|6596.49|6596.49|6591.21|6591.21|6596.49|6596.49|6589.31|6589.31|0
1597752000000|2020-08-18 12:00:00|6592.27|6592.27|6595.32|6595.32|6595.32|6595.32|6584.9|6584.9|0
1597752300000|2020-08-18 12:05:00|6593.84|6593.84|6585.53|6585.53|6593.84|6593.84|6585.53|6585.53|0
1597752600000|2020-08-18 12:10:00|6586.06|6586.06|6588.58|6588.58|6593.53|6593.53|6586.06|6586.06|0
1597752900000|2020-08-18 12:15:00|6588.05|6588.05|6586.74|6586.74|6588.05|6588.05|6584.31|6584.31|0
1597753200000|2020-08-18 12:20:00|6588.21|6588.21|6578.82|6578.82|6588.21|6588.21|6572.27|6572.27|0
1597753500000|2020-08-18 12:25:00|6578.29|6578.29|6567.97|6567.97|6578.29|6578.29|6567.97|6567.97|0
1597753800000|2020-08-18 12:30:00|6568.24|6568.24|6569.13|6569.13|6576.02|6576.02|6568.24|6568.24|0
1597754100000|2020-08-18 12:35:00|6569.66|6569.66|6573.24|6573.24|6578.08|6578.08|6569.66|6569.66|0
1597754400000|2020-08-18 12:40:00|6574.71|6574.71|6573.77|6573.77|6578.19|6578.19|6572.3|6572.3|0
1597754700000|2020-08-18 12:45:00|6572.3|6572.3|6574.76|6574.76|6575.87|6575.87|6570.82|6570.82|0
1597755000000|2020-08-18 12:50:00|6574.5|6574.5|6570.08|6570.08|6574.5|6574.5|6568.61|6568.61|0
1597755300000|2020-08-18 12:55:00|6570.93|6570.93|6569.71|6569.71|6572.4|6572.4|6565.3|6565.3|0
1597755600000|2020-08-18 13:00:00|6569.18|6569.18|6566.88|6566.88|6569.18|6569.18|6559.39|6559.39|0
1597755900000|2020-08-18 13:05:00|6565.41|6565.41|6561.3|6561.3|6565.41|6565.41|6561.02|6561.02|0
1597756200000|2020-08-18 13:10:00|6561.04|6561.04|6556.03|6556.03|6561.04|6561.04|6553.5|6553.5|0
1597756500000|2020-08-18 13:15:00|6554.56|6554.56|6550.88|6550.88|6556.03|6556.03|6550.88|6550.88|0
1597756800000|2020-08-18 13:20:00|6552.35|6552.35|6546.02|6546.02|6555.45|6555.45|6546.02|6546.02|0
1597757100000|2020-08-18 13:25:00|6547.49|6547.49|6549.35|6549.35|6553.77|6553.77|6545.09|6545.09|0
1597757400000|2020-08-18 13:30:00|6546.4|6546.4|6556.73|6556.73|6564.09|6564.09|6546.4|6546.4|0
1597757700000|2020-08-18 13:35:00|6556.19|6556.19|6555.25|6555.25|6556.19|6556.19|6549.77|6549.77|0
1597758000000|2020-08-18 13:40:00|6553.78|6553.78|6544.24|6544.24|6558.2|6558.2|6544.24|6544.24|0
1597758300000|2020-08-18 13:45:00|6547.18|6547.18|6553.23|6553.23|6553.23|6553.23|6545.71|6545.71|0
1597758600000|2020-08-18 13:50:00|6552.7|6552.7|6554.08|6554.08|6556.6|6556.6|6548.39|6548.39|0
1597758900000|2020-08-18 13:55:00|6555.14|6555.14|6559.4|6559.4|6559.4|6559.4|6552.99|6552.99|0
1597759200000|2020-08-18 14:00:00|6558.98|6558.98|6554.3|6554.3|6560.5|6560.5|6553.77|6553.77|0
1597759500000|2020-08-18 14:05:00|6557.24|6557.24|6533.18|6533.18|6557.24|6557.24|6530.77|6530.77|0
1597759800000|2020-08-18 14:10:00|6534.24|6534.24|6531.93|6531.93|6537.19|6537.19|6525.08|6525.08|0
1597760100000|2020-08-18 14:15:00|6532.36|6532.36|6531.82|6531.82|6533.72|6533.72|6526.04|6526.04|0
1597760400000|2020-08-18 14:20:00|6531.56|6531.56|6515.13|6515.13|6531.56|6531.56|6515.13|6515.13|0
1597760700000|2020-08-18 14:25:00|6513.66|6513.66|6519.41|6519.41|6521.2|6521.2|6512.59|6512.59|0
1597761000000|2020-08-18 14:30:00|6517.94|6517.94|6516.2|6516.2|6519.57|6519.57|6514.2|6514.2|0
1597761300000|2020-08-18 14:35:00|6515.67|6515.67|6519.82|6519.82|6521.3|6521.3|6515.14|6515.14|0
1597761600000|2020-08-18 14:40:00|6520.25|6520.25|6512.46|6512.46|6520.76|6520.76|6512.46|6512.46|0
1597761900000|2020-08-18 14:45:00|6513.93|6513.93|6507.14|6507.14|6516.88|6516.88|6504.82|6504.82|0
1597762200000|2020-08-18 14:50:00|6506.72|6506.72|6509.67|6509.67|6511.78|6511.78|6506.72|6506.72|0
1597762500000|2020-08-18 14:55:00|6508.2|6508.2|6512.53|6512.53|6513.35|6513.35|6506.72|6506.72|0
1597762800000|2020-08-18 15:00:00|6511.68|6511.68|6513.83|6513.83|6518.65|6518.65|6505.79|6505.79|0
1597763100000|2020-08-18 15:05:00|6512.36|6512.36|6516.37|6516.37|6516.37|6516.37|6508.99|6508.99|0
1597763400000|2020-08-18 15:10:00|6516.64|6516.64|6511.96|6511.96|6517.06|6517.06|6511.96|6511.96|0
1597763700000|2020-08-18 15:15:00|6511.53|6511.53|6507.53|6507.53|6512.48|6512.48|6505.52|6505.52|0
1597764000000|2020-08-18 15:20:00|6508.06|6508.06|6514.59|6514.59|6515.12|6515.12|6505.12|6505.12|0
1597764300000|2020-08-18 15:25:00|6516.06|6516.06|6507.59|6507.59|6516.86|6516.86|6504.65|6504.65|0
1597821300000|2020-08-19 07:15:00|6480.09|6480.09|6460.76|6460.76|6480.09|6480.09|6460.76|6460.76|0
1597821600000|2020-08-19 07:20:00|6459.44|6459.44|6457.89|6457.89|6460.02|6460.02|6448|6448|0
1597821900000|2020-08-19 07:25:00|6456.82|6456.82|6467.79|6467.79|6468.86|6468.86|6456.29|6456.29|0
1597822200000|2020-08-19 07:30:00|6468.33|6468.33|6493.66|6493.66|6507.15|6507.15|6468.33|6468.33|0
1597822500000|2020-08-19 07:35:00|6493.13|6493.13|6499.96|6499.96|6499.96|6499.96|6489.39|6489.39|0
1597822800000|2020-08-19 07:40:00|6499.69|6499.69|6509.93|6509.93|6509.93|6509.93|6495.95|6495.95|0
1597823100000|2020-08-19 07:45:00|6511|6511|6520.39|6520.39|6520.39|6520.39|6510.47|6510.47|0
1597823400000|2020-08-19 07:50:00|6521.86|6521.86|6537.27|6537.27|6537.27|6537.27|6520.54|6520.54|0
1597823700000|2020-08-19 07:55:00|6538.87|6538.87|6528.45|6528.45|6541.81|6541.81|6528.45|6528.45|0
1597824000000|2020-08-19 08:00:00|6528.03|6528.03|6527.83|6527.83|6529.1|6529.1|6521.94|6521.94|0
1597824300000|2020-08-19 08:05:00|6527.3|6527.3|6527.19|6527.19|6528.67|6528.67|6522.87|6522.87|0
1597824600000|2020-08-19 08:10:00|6524.25|6524.25|6514.27|6514.27|6524.25|6524.25|6512.94|6512.94|0
1597824900000|2020-08-19 08:15:00|6517.21|6517.21|6523.21|6523.21|6523.21|6523.21|6515.74|6515.74|0
1597825200000|2020-08-19 08:20:00|6520.26|6520.26|6519.77|6519.77|6520.26|6520.26|6516.82|6516.82|0
1597825500000|2020-08-19 08:25:00|6520.3|6520.3|6520.69|6520.69|6524.17|6524.17|6520.3|6520.3|0
1597825800000|2020-08-19 08:30:00|6519.22|6519.22|6519.59|6519.59|6522.54|6522.54|6519.06|6519.06|0
1597826100000|2020-08-19 08:35:00|6516.65|6516.65|6509.23|6509.23|6517.71|6517.71|6509.23|6509.23|0
1597826400000|2020-08-19 08:40:00|6508.39|6508.39|6505.03|6505.03|6508.39|6508.39|6503.97|6503.97|0
1597826700000|2020-08-19 08:45:00|6507.98|6507.98|6507.21|6507.21|6510.41|6510.41|6502.09|6502.09|0
1597827000000|2020-08-19 08:50:00|6507.74|6507.74|6511.08|6511.08|6511.08|6511.08|6504.53|6504.53|0
1597827300000|2020-08-19 08:55:00|6512.15|6512.15|6512.56|6512.56|6517.52|6517.52|6511.66|6511.66|0
1597827600000|2020-08-19 09:00:00|6512.3|6512.3|6513.51|6513.51|6513.77|6513.77|6510.83|6510.83|0
1597827900000|2020-08-19 09:05:00|6512.04|6512.04|6514.8|6514.8|6517.74|6517.74|6512.04|6512.04|0
1597828200000|2020-08-19 09:10:00|6516.27|6516.27|6520.47|6520.47|6525.81|6525.81|6516.27|6516.27|0
1597828500000|2020-08-19 09:15:00|6516.06|6516.06|6515.14|6515.14|6517.53|6517.53|6515.14|6515.14|0
1597828800000|2020-08-19 09:20:00|6517.14|6517.14|6510.17|6510.17|6519.04|6519.04|6510.17|6510.17|0
1597829100000|2020-08-19 09:25:00|6509.64|6509.64|6508.98|6508.98|6511.65|6511.65|6508.98|6508.98|0
1597829400000|2020-08-19 09:30:00|6508.46|6508.46|6502.51|6502.51|6508.46|6508.46|6502.51|6502.51|0
1597829700000|2020-08-19 09:35:00|6501.04|6501.04|6499.4|6499.4|6504.23|6504.23|6499.14|6499.14|0
1597830000000|2020-08-19 09:40:00|6500.88|6500.88|6502.75|6502.75|6502.75|6502.75|6499.4|6499.4|0
1597830300000|2020-08-19 09:45:00|6504.22|6504.22|6505.7|6505.7|6507.44|6507.44|6504.22|6504.22|0
1597830600000|2020-08-19 09:50:00|6505.17|6505.17|6502.37|6502.37|6505.17|6505.17|6502.37|6502.37|0
1597830900000|2020-08-19 09:55:00|6503.43|6503.43|6514.4|6514.4|6514.4|6514.4|6503.43|6503.43|0
1597831200000|2020-08-19 10:00:00|6515.87|6515.87|6519.49|6519.49|6524.71|6524.71|6515.61|6515.61|0
1597831500000|2020-08-19 10:05:00|6520.02|6520.02|6527.09|6527.09|6528.87|6528.87|6519.49|6519.49|0
1597831800000|2020-08-19 10:10:00|6525.61|6525.61|6531.91|6531.91|6531.91|6531.91|6525.61|6525.61|0
1597832100000|2020-08-19 10:15:00|6533.38|6533.38|6522.02|6522.02|6536.33|6536.33|6522.02|6522.02|0
1597832400000|2020-08-19 10:20:00|6521.49|6521.49|6521.87|6521.87|6524.03|6524.03|6521.34|6521.34|0
1597832700000|2020-08-19 10:25:00|6521.08|6521.08|6517.98|6517.98|6525.5|6525.5|6513.17|6513.17|0
1597833000000|2020-08-19 10:30:00|6517.45|6517.45|6526.76|6526.76|6526.76|6526.76|6517.18|6517.18|0
1597833300000|2020-08-19 10:35:00|6526.34|6526.34|6531.15|6531.15|6531.15|6531.15|6526.08|6526.08|0
1597833600000|2020-08-19 10:40:00|6532.63|6532.63|6527.27|6527.27|6532.63|6532.63|6523.79|6523.79|0
1597833900000|2020-08-19 10:45:00|6526.74|6526.74|6523.88|6523.88|6526.74|6526.74|6523.87|6523.87|0
1597834200000|2020-08-19 10:50:00|6524.14|6524.14|6523.19|6523.19|6524.4|6524.4|6520.14|6520.14|0
1597834500000|2020-08-19 10:55:00|6522.66|6522.66|6531.12|6531.12|6531.38|6531.38|6522.66|6522.66|0
1597834800000|2020-08-19 11:00:00|6530.07|6530.07|6526.59|6526.59|6530.16|6530.16|6525.32|6525.32|0
1597835100000|2020-08-19 11:05:00|6525.12|6525.12|6531.01|6531.01|6531.01|6531.01|6525.12|6525.12|0
1597835400000|2020-08-19 11:10:00|6531.8|6531.8|6534.34|6534.34|6534.34|6534.34|6527.79|6527.79|0
1597835700000|2020-08-19 11:15:00|6537.28|6537.28|6545.07|6545.07|6545.07|6545.07|6537.28|6537.28|0
1597836000000|2020-08-19 11:20:00|6544.64|6544.64|6549.64|6549.64|6552.59|6552.59|6544.64|6544.64|0
1597836300000|2020-08-19 11:25:00|6549.11|6549.11|6547.1|6547.1|6549.11|6549.11|6547.1|6547.1|0
1597836600000|2020-08-19 11:30:00|6548.58|6548.58|6562.79|6562.79|6562.79|6562.79|6548.58|6548.58|0
1597836900000|2020-08-19 11:35:00|6562.37|6562.37|6565.72|6565.72|6565.72|6565.72|6557.69|6557.69|0
1597837200000|2020-08-19 11:40:00|6565.19|6565.19|6560.81|6560.81|6566.79|6566.79|6557.16|6557.16|0
1597837500000|2020-08-19 11:45:00|6561.88|6561.88|6560.81|6560.81|6561.88|6561.88|6557.6|6557.6|0
1597837800000|2020-08-19 11:50:00|6562.28|6562.28|6569.65|6569.65|6569.65|6569.65|6562.28|6562.28|0
1597838100000|2020-08-19 11:55:00|6568.17|6568.17|6568.01|6568.01|6568.17|6568.17|6566.28|6566.28|0
1597838400000|2020-08-19 12:00:00|6566.54|6566.54|6565.49|6565.49|6569.5|6569.5|6564.66|6564.66|0
1597838700000|2020-08-19 12:05:00|6566.96|6566.96|6566.96|6566.96|6571.8|6571.8|6566.96|6566.96|0
1597839000000|2020-08-19 12:10:00|6567.23|6567.23|6558.69|6558.69|6567.23|6567.23|6556.79|6556.79|0
1597839300000|2020-08-19 12:15:00|6557.22|6557.22|6553.53|6553.53|6562.81|6562.81|6553.53|6553.53|0
1597839600000|2020-08-19 12:20:00|6553.95|6553.95|6547.96|6547.96|6555.84|6555.84|6547.96|6547.96|0
1597839900000|2020-08-19 12:25:00|6548.49|6548.49|6549.02|6549.02|6549.96|6549.96|6548.49|6548.49|0
1597840200000|2020-08-19 12:30:00|6547.95|6547.95|6545.1|6545.1|6548.91|6548.91|6545.1|6545.1|0
1597840500000|2020-08-19 12:35:00|6544.57|6544.57|6546.98|6546.98|6546.98|6546.98|6542.56|6542.56|0
1597840800000|2020-08-19 12:40:00|6547.51|6547.51|6547.5|6547.5|6549.77|6549.77|6547.5|6547.5|0
1597841100000|2020-08-19 12:45:00|6548.03|6548.03|6553.26|6553.26|6553.26|6553.26|6547.08|6547.08|0
1597841400000|2020-08-19 12:50:00|6551.79|6551.79|6560.75|6560.75|6560.75|6560.75|6551.79|6551.79|0
1597841700000|2020-08-19 12:55:00|6563.7|6563.7|6563|6563|6566.64|6566.64|6561.52|6561.52|0
1597842000000|2020-08-19 13:00:00|6562.57|6562.57|6551.3|6551.3|6562.57|6562.57|6551.3|6551.3|0
1597842300000|2020-08-19 13:05:00|6551.84|6551.84|6555.71|6555.71|6555.71|6555.71|6549.83|6549.83|0
1597842600000|2020-08-19 13:10:00|6557.18|6557.18|6554.76|6554.76|6557.45|6557.45|6553.28|6553.28|0
1597842900000|2020-08-19 13:15:00|6555.6|6555.6|6556.53|6556.53|6557.61|6557.61|6555.6|6555.6|0
1597843200000|2020-08-19 13:20:00|6556.8|6556.8|6566.29|6566.29|6566.55|6566.55|6556.8|6556.8|0
1597843500000|2020-08-19 13:25:00|6565.75|6565.75|6561.74|6561.74|6565.75|6565.75|6560.81|6560.81|0
1597843800000|2020-08-19 13:30:00|6563.21|6563.21|6558.48|6558.48|6564.69|6564.69|6552.06|6552.06|0
1597844100000|2020-08-19 13:35:00|6559.96|6559.96|6561.59|6561.59|6564.53|6564.53|6558.11|6558.11|0
1597844400000|2020-08-19 13:40:00|6561.17|6561.17|6554.49|6554.49|6561.17|6561.17|6554.49|6554.49|0
1597844700000|2020-08-19 13:45:00|6553.02|6553.02|6545.8|6545.8|6553.44|6553.44|6545.8|6545.8|0
1597845000000|2020-08-19 13:50:00|6546.07|6546.07|6546.74|6546.74|6548.75|6548.75|6544.74|6544.74|0
1597845300000|2020-08-19 13:55:00|6545.27|6545.27|6539.88|6539.88|6545.27|6545.27|6537.34|6537.34|0
1597845600000|2020-08-19 14:00:00|6541.35|6541.35|6543.99|6543.99|6546.19|6546.19|6539.97|6539.97|0
1597845900000|2020-08-19 14:05:00|6542.51|6542.51|6542.01|6542.01|6544.01|6544.01|6540.24|6540.24|0
1597846200000|2020-08-19 14:10:00|6542.43|6542.43|6541.49|6541.49|6546.14|6546.14|6541.49|6541.49|0
1597846500000|2020-08-19 14:15:00|6540.96|6540.96|6544.19|6544.19|6544.73|6544.73|6539.49|6539.49|0
1597846800000|2020-08-19 14:20:00|6542.72|6542.72|6546.98|6546.98|6547.24|6547.24|6540.83|6540.83|0
1597847100000|2020-08-19 14:25:00|6546.72|6546.72|6552.34|6552.34|6552.34|6552.34|6546.72|6546.72|0
1597847400000|2020-08-19 14:30:00|6551.81|6551.81|6547.68|6547.68|6551.81|6551.81|6547.68|6547.68|0
1597847700000|2020-08-19 14:35:00|6549.15|6549.15|6550.37|6550.37|6553.75|6553.75|6548.88|6548.88|0
1597848000000|2020-08-19 14:40:00|6550.9|6550.9|6550.64|6550.64|6552.53|6552.53|6549.17|6549.17|0
1597848300000|2020-08-19 14:45:00|6551.06|6551.06|6540.87|6540.87|6551.06|6551.06|6538.87|6538.87|0
1597848600000|2020-08-19 14:50:00|6541.4|6541.4|6544.5|6544.5|6547.71|6547.71|6540.88|6540.88|0
1597848900000|2020-08-19 14:55:00|6543.03|6543.03|6544.42|6544.42|6545.73|6545.73|6543.03|6543.03|0
1597849200000|2020-08-19 15:00:00|6544.68|6544.68|6535.11|6535.11|6544.68|6544.68|6533.2|6533.2|0
1597849500000|2020-08-19 15:05:00|6534.85|6534.85|6537.02|6537.02|6539.03|6539.03|6534.85|6534.85|0
1597849800000|2020-08-19 15:10:00|6537.56|6537.56|6528.35|6528.35|6537.56|6537.56|6528.35|6528.35|0
1597850100000|2020-08-19 15:15:00|6528.77|6528.77|6518.74|6518.74|6528.77|6528.77|6517.14|6517.14|0
1597850400000|2020-08-19 15:20:00|6520.21|6520.21|6523.42|6523.42|6524.47|6524.47|6514.41|6514.41|0
1597850700000|2020-08-19 15:25:00|6524.89|6524.89|6530.45|6530.45|6534.34|6534.34|6523.15|6523.15|0
1597907700000|2020-08-20 07:15:00|6508.26|6508.26|6512.27|6512.27|6518.95|6518.95|6508.26|6508.26|0
1597908000000|2020-08-20 07:20:00|6510.8|6510.8|6506.41|6506.41|6510.8|6510.8|6505.07|6505.07|0
1597908300000|2020-08-20 07:25:00|6507.89|6507.89|6505.35|6505.35|6511.9|6511.9|6505.35|6505.35|0
1597908600000|2020-08-20 07:30:00|6506.82|6506.82|6507.9|6507.9|6513.92|6513.92|6506.29|6506.29|0
1597908900000|2020-08-20 07:35:00|6510.85|6510.85|6512.58|6512.58|6514.05|6514.05|6505.9|6505.9|0
1597909200000|2020-08-20 07:40:00|6515.52|6515.52|6506.05|6506.05|6516.99|6516.99|6506.05|6506.05|0
1597909500000|2020-08-20 07:45:00|6506.58|6506.58|6507.55|6507.55|6515.27|6515.27|6506.31|6506.31|0
1597909800000|2020-08-20 07:50:00|6504.61|6504.61|6508.54|6508.54|6508.54|6508.54|6501.18|6501.18|0
1597910100000|2020-08-20 07:55:00|6512.96|6512.96|6503.59|6503.59|6514.43|6514.43|6503.59|6503.59|0
1597910400000|2020-08-20 08:00:00|6503.33|6503.33|6502.54|6502.54|6504.8|6504.8|6499.85|6499.85|0
1597910700000|2020-08-20 08:05:00|6501.06|6501.06|6503.07|6503.07|6504.54|6504.54|6500.12|6500.12|0
1597911000000|2020-08-20 08:10:00|6502.22|6502.22|6492.54|6492.54|6502.22|6502.22|6492.54|6492.54|0
1597911300000|2020-08-20 08:15:00|6489.6|6489.6|6485.17|6485.17|6489.6|6489.6|6482.33|6482.33|0
1597911600000|2020-08-20 08:20:00|6485.59|6485.59|6468.14|6468.14|6485.59|6485.59|6468.14|6468.14|0
1597911900000|2020-08-20 08:25:00|6467.07|6467.07|6466.76|6466.76|6467.07|6467.07|6465.29|6465.29|0
1597912200000|2020-08-20 08:30:00|6467.29|6467.29|6474|6474|6476.94|6476.94|6467.29|6467.29|0
1597912500000|2020-08-20 08:35:00|6473.47|6473.47|6479.88|6479.88|6479.88|6479.88|6473.47|6473.47|0
1597912800000|2020-08-20 08:40:00|6479.35|6479.35|6488.48|6488.48|6488.48|6488.48|6477.88|6477.88|0
1597913100000|2020-08-20 08:45:00|6488.22|6488.22|6483.8|6483.8|6488.22|6488.22|6482.33|6482.33|0
1597913400000|2020-08-20 08:50:00|6485.28|6485.28|6483.36|6483.36|6487.69|6487.69|6483.36|6483.36|0
1597913700000|2020-08-20 08:55:00|6482.3|6482.3|6489.1|6489.1|6490.31|6490.31|6482.3|6482.3|0
1597914000000|2020-08-20 09:00:00|6489.36|6489.36|6489.05|6489.05|6490.11|6490.11|6487.58|6487.58|0
1597914300000|2020-08-20 09:05:00|6490.53|6490.53|6491.63|6491.63|6493.11|6493.11|6489.9|6489.9|0
1597914600000|2020-08-20 09:10:00|6492.06|6492.06|6488.5|6488.5|6493.53|6493.53|6484.69|6484.69|0
1597914900000|2020-08-20 09:15:00|6487.65|6487.65|6484.45|6484.45|6488.19|6488.19|6483.51|6483.51|0
1597915200000|2020-08-20 09:20:00|6482.97|6482.97|6484.08|6484.08|6484.87|6484.87|6482.97|6482.97|0
1597915500000|2020-08-20 09:25:00|6484.5|6484.5|6486.93|6486.93|6487.46|6487.46|6484.5|6484.5|0
1597915800000|2020-08-20 09:30:00|6486.08|6486.08|6487.03|6487.03|6487.03|6487.03|6484.61|6484.61|0
1597916100000|2020-08-20 09:35:00|6488.51|6488.51|6485.03|6485.03|6491.71|6491.71|6485.03|6485.03|0
1597916400000|2020-08-20 09:40:00|6487.97|6487.97|6486.06|6486.06|6491.55|6491.55|6486.06|6486.06|0
1597916700000|2020-08-20 09:45:00|6485.64|6485.64|6485.16|6485.16|6487.01|6487.01|6485.16|6485.16|0
1597917000000|2020-08-20 09:50:00|6483.69|6483.69|6482.04|6482.04|6484.22|6484.22|6482.04|6482.04|0
1597917300000|2020-08-20 09:55:00|6480.57|6480.57|6478.56|6478.56|6480.57|6480.57|6478.56|6478.56|0
1597917600000|2020-08-20 10:00:00|6480.04|6480.04|6476.14|6476.14|6480.04|6480.04|6476.14|6476.14|0
1597917900000|2020-08-20 10:05:00|6475.6|6475.6|6473.47|6473.47|6475.6|6475.6|6471.84|6471.84|0
1597918200000|2020-08-20 10:10:00|6474.94|6474.94|6475.78|6475.78|6476.83|6476.83|6473.45|6473.45|0
1597918500000|2020-08-20 10:15:00|6476.31|6476.31|6480.99|6480.99|6480.99|6480.99|6476.31|6476.31|0
1597918800000|2020-08-20 10:20:00|6479.52|6479.52|6481.26|6481.26|6481.26|6481.26|6478.05|6478.05|0
1597919100000|2020-08-20 10:25:00|6480.19|6480.19|6478.68|6478.68|6482.83|6482.83|6478.18|6478.18|0
1597919400000|2020-08-20 10:30:00|6477.84|6477.84|6478.52|6478.52|6479.31|6479.31|6477.41|6477.41|0
1597919700000|2020-08-20 10:35:00|6477.99|6477.99|6479.87|6479.87|6480.94|6480.94|6477.99|6477.99|0
1597920000000|2020-08-20 10:40:00|6480.94|6480.94|6479.73|6479.73|6481.47|6481.47|6479.73|6479.73|0
1597920300000|2020-08-20 10:45:00|6480.26|6480.26|6484.58|6484.58|6484.58|6484.58|6480.16|6480.16|0
1597920600000|2020-08-20 10:50:00|6484.15|6484.15|6487.68|6487.68|6489.94|6489.94|6482.68|6482.68|0
1597920900000|2020-08-20 10:55:00|6489.15|6489.15|6491.68|6491.68|6492.1|6492.1|6489.15|6489.15|0
1597921200000|2020-08-20 11:00:00|6492.2|6492.2|6491.32|6491.32|6503.98|6503.98|6491.32|6491.32|0
1597921500000|2020-08-20 11:05:00|6489.85|6489.85|6486.9|6486.9|6490.8|6490.8|6486.9|6486.9|0
1597921800000|2020-08-20 11:10:00|6483.96|6483.96|6486.36|6486.36|6486.36|6486.36|6482.99|6482.99|0
1597922100000|2020-08-20 11:15:00|6487.21|6487.21|6485.73|6485.73|6490.15|6490.15|6485.73|6485.73|0
1597922400000|2020-08-20 11:20:00|6485.47|6485.47|6482.37|6482.37|6486.79|6486.79|6482.37|6482.37|0
1597922700000|2020-08-20 11:25:00|6481.3|6481.3|6484.36|6484.36|6484.36|6484.36|6481.3|6481.3|0
1597923000000|2020-08-20 11:30:00|6485.83|6485.83|6486.62|6486.62|6487.15|6487.15|6485.03|6485.03|0
1597923300000|2020-08-20 11:35:00|6488.09|6488.09|6490.78|6490.78|6491.57|6491.57|6488.09|6488.09|0
1597923600000|2020-08-20 11:40:00|6490.25|6490.25|6491.67|6491.67|6492.36|6492.36|6488.88|6488.88|0
1597923900000|2020-08-20 11:45:00|6491.41|6491.41|6489.82|6489.82|6491.67|6491.67|6489.82|6489.82|0
1597924200000|2020-08-20 11:50:00|6488.34|6488.34|6488.56|6488.56|6490.76|6490.76|6483.07|6483.07|0
1597924500000|2020-08-20 11:55:00|6487.08|6487.08|6482.4|6482.4|6487.08|6487.08|6482.4|6482.4|0
1597924800000|2020-08-20 12:00:00|6481.86|6481.86|6482.18|6482.18|6482.71|6482.71|6481.86|6481.86|0
1597925100000|2020-08-20 12:05:00|6481.91|6481.91|6482.33|6482.33|6482.86|6482.86|6479.91|6479.91|0
1597925400000|2020-08-20 12:10:00|6480.85|6480.85|6481.26|6481.26|6481.79|6481.79|6480.32|6480.32|0
1597925700000|2020-08-20 12:15:00|6481.79|6481.79|6474.58|6474.58|6482.33|6482.33|6474.58|6474.58|0
1597926000000|2020-08-20 12:20:00|6473.11|6473.11|6469.22|6469.22|6474.58|6474.58|6469.22|6469.22|0
1597926300000|2020-08-20 12:25:00|6467.74|6467.74|6466.53|6466.53|6468.27|6468.27|6466.53|6466.53|0
1597926600000|2020-08-20 12:30:00|6463.59|6463.59|6461.64|6461.64|6464.66|6464.66|6461.54|6461.54|0
1597926900000|2020-08-20 12:35:00|6463.11|6463.11|6466.48|6466.48|6466.74|6466.74|6462.85|6462.85|0
1597927200000|2020-08-20 12:40:00|6466.21|6466.21|6465.94|6465.94|6467.69|6467.69|6464.34|6464.34|0
1597927500000|2020-08-20 12:45:00|6465.52|6465.52|6469.41|6469.41|6469.41|6469.41|6464.73|6464.73|0
1597927800000|2020-08-20 12:50:00|6469.15|6469.15|6468.48|6468.48|6470.47|6470.47|6468.48|6468.48|0
1597928100000|2020-08-20 12:55:00|6468.21|6468.21|6467.68|6467.68|6469.68|6469.68|6466.74|6466.74|0
1597928400000|2020-08-20 13:00:00|6468.21|6468.21|6479.69|6479.69|6479.69|6479.69|6468.21|6468.21|0
1597928700000|2020-08-20 13:05:00|6480.22|6480.22|6475.01|6475.01|6480.22|6480.22|6474.22|6474.22|0
1597929000000|2020-08-20 13:10:00|6475.27|6475.27|6470.17|6470.17|6475.8|6475.8|6470.17|6470.17|0
1597929300000|2020-08-20 13:15:00|6469.64|6469.64|6471.9|6471.9|6471.9|6471.9|6468.17|6468.17|0
1597929600000|2020-08-20 13:20:00|6472.16|6472.16|6473.37|6473.37|6473.9|6473.9|6472.16|6472.16|0
1597929900000|2020-08-20 13:25:00|6474.85|6474.85|6473.37|6473.37|6475.37|6475.37|6472.84|6472.84|0
1597930200000|2020-08-20 13:30:00|6471.9|6471.9|6481.95|6481.95|6481.95|6481.95|6471.9|6471.9|0
1597930500000|2020-08-20 13:35:00|6483.42|6483.42|6490.06|6490.06|6491.12|6491.12|6483.42|6483.42|0
1597930800000|2020-08-20 13:40:00|6488.59|6488.59|6481.89|6481.89|6490.06|6490.06|6480.68|6480.68|0
1597931100000|2020-08-20 13:45:00|6480.83|6480.83|6479.37|6479.37|6483.51|6483.51|6479.37|6479.37|0
1597931400000|2020-08-20 13:50:00|6479.9|6479.9|6489.26|6489.26|6491.26|6491.26|6479.11|6479.11|0
1597931700000|2020-08-20 13:55:00|6487.79|6487.79|6494.38|6494.38|6494.38|6494.38|6487.53|6487.53|0
1597932000000|2020-08-20 14:00:00|6492.91|6492.91|6481.38|6481.38|6492.91|6492.91|6481.38|6481.38|0
1597932300000|2020-08-20 14:05:00|6480.86|6480.86|6475.22|6475.22|6480.86|6480.86|6474.96|6474.96|0
1597932600000|2020-08-20 14:10:00|6476.69|6476.69|6471.22|6471.22|6476.69|6476.69|6467.06|6467.06|0
1597932900000|2020-08-20 14:15:00|6471.48|6471.48|6478.21|6478.21|6478.47|6478.47|6471.48|6471.48|0
1597933200000|2020-08-20 14:20:00|6477.67|6477.67|6477.18|6477.18|6478.92|6478.92|6475.71|6475.71|0
1597933500000|2020-08-20 14:25:00|6478.66|6478.66|6475.05|6475.05|6479.08|6479.08|6475.05|6475.05|0
1597933800000|2020-08-20 14:30:00|6475.58|6475.58|6478.64|6478.64|6483.6|6483.6|6475.58|6475.58|0
1597934100000|2020-08-20 14:35:00|6480.11|6480.11|6485.05|6485.05|6488.53|6488.53|6480.11|6480.11|0
1597934400000|2020-08-20 14:40:00|6485.47|6485.47|6480.85|6480.85|6485.9|6485.9|6479.38|6479.38|0
1597934700000|2020-08-20 14:45:00|6479.38|6479.38|6477.9|6477.9|6480.85|6480.85|6477.9|6477.9|0
1597935000000|2020-08-20 14:50:00|6479.38|6479.38|6484.45|6484.45|6485.93|6485.93|6479.38|6479.38|0
1597935300000|2020-08-20 14:55:00|6481.51|6481.51|6480.35|6480.35|6482.98|6482.98|6479.81|6479.81|0
1597935600000|2020-08-20 15:00:00|6478.87|6478.87|6473.61|6473.61|6478.87|6478.87|6472.14|6472.14|0
1597935900000|2020-08-20 15:05:00|6472.14|6472.14|6470.14|6470.14|6472.14|6472.14|6467.19|6467.19|0
1597936200000|2020-08-20 15:10:00|6468.66|6468.66|6463.33|6463.33|6470.14|6470.14|6463.33|6463.33|0
1597936500000|2020-08-20 15:15:00|6464.4|6464.4|6461.74|6461.74|6466.13|6466.13|6460.38|6460.38|0
1597936800000|2020-08-20 15:20:00|6461.31|6461.31|6461.31|6461.31|6465.37|6465.37|6460.78|6460.78|0
1597937100000|2020-08-20 15:25:00|6464.25|6464.25|6460.09|6460.09|6465.08|6465.08|6460.09|6460.09|0
1597994100000|2020-08-21 07:15:00|6430.01|6430.01|6419.52|6419.52|6433.36|6433.36|6410.56|6410.56|0
1597994400000|2020-08-21 07:20:00|6416.58|6416.58|6404.37|6404.37|6416.58|6416.58|6397.53|6397.53|0
1597994700000|2020-08-21 07:25:00|6401.42|6401.42|6403.31|6403.31|6405|6405|6395.95|6395.95|0
1597995000000|2020-08-21 07:30:00|6404.79|6404.79|6408.5|6408.5|6416.93|6416.93|6403.74|6403.74|0
1597995300000|2020-08-21 07:35:00|6405.55|6405.55|6414.92|6414.92|6414.92|6414.92|6405.02|6405.02|0
1597995600000|2020-08-21 07:40:00|6414.66|6414.66|6410.24|6410.24|6414.66|6414.66|6407.3|6407.3|0
1597995900000|2020-08-21 07:45:00|6408.77|6408.77|6406.74|6406.74|6410.09|6410.09|6406.74|6406.74|0
1597996200000|2020-08-21 07:50:00|6407.27|6407.27|6406.94|6406.94|6412.96|6412.96|6406.94|6406.94|0
1597996500000|2020-08-21 07:55:00|6408.41|6408.41|6409.24|6409.24|6413.25|6413.25|6408.41|6408.41|0
1597996800000|2020-08-21 08:00:00|6408.72|6408.72|6402.71|6402.71|6408.72|6408.72|6398.6|6398.6|0
1597997100000|2020-08-21 08:05:00|6403.13|6403.13|6397.51|6397.51|6405.4|6405.4|6396.04|6396.04|0
1597997400000|2020-08-21 08:10:00|6398.98|6398.98|6392.4|6392.4|6398.98|6398.98|6392.14|6392.14|0
1597997700000|2020-08-21 08:15:00|6391.87|6391.87|6397.79|6397.79|6408.09|6408.09|6390.56|6390.56|0
1597998000000|2020-08-21 08:20:00|6400.73|6400.73|6399.26|6399.26|6400.73|6400.73|6396.32|6396.32|0
1597998300000|2020-08-21 08:25:00|6402.21|6402.21|6397.77|6397.77|6402.21|6402.21|6393.35|6393.35|0
1597998600000|2020-08-21 08:30:00|6397.24|6397.24|6388.17|6388.17|6397.24|6397.24|6387.35|6387.35|0
1597998900000|2020-08-21 08:35:00|6388.59|6388.59|6393.85|6393.85|6393.85|6393.85|6388.59|6388.59|0
1597999200000|2020-08-21 08:40:00|6390.91|6390.91|6396.39|6396.39|6399.34|6399.34|6390.91|6390.91|0
1597999500000|2020-08-21 08:45:00|6394.92|6394.92|6401.75|6401.75|6402.29|6402.29|6393.86|6393.86|0
1597999800000|2020-08-21 08:50:00|6398.81|6398.81|6399.34|6399.34|6399.34|6399.34|6394.39|6394.39|0
1598000100000|2020-08-21 08:55:00|6399.76|6399.76|6404.09|6404.09|6404.09|6404.09|6399.76|6399.76|0
1598000400000|2020-08-21 09:00:00|6401.14|6401.14|6404.48|6404.48|6405.02|6405.02|6399.39|6399.39|0
1598000700000|2020-08-21 09:05:00|6407.43|6407.43|6404.22|6404.22|6408.64|6408.64|6404.22|6404.22|0
1598001000000|2020-08-21 09:10:00|6404.64|6404.64|6405.18|6405.18|6405.71|6405.71|6404.64|6404.64|0
1598001300000|2020-08-21 09:15:00|6406.65|6406.65|6415.76|6415.76|6416.03|6416.03|6406.65|6406.65|0
1598001600000|2020-08-21 09:20:00|6417.24|6417.24|6414.71|6414.71|6418.08|6418.08|6414.71|6414.71|0
1598001900000|2020-08-21 09:25:00|6415.14|6415.14|6422.65|6422.65|6423.45|6423.45|6415.14|6415.14|0
1598002200000|2020-08-21 09:30:00|6422.91|6422.91|6426.76|6426.76|6430.18|6430.18|6422.91|6422.91|0
1598002500000|2020-08-21 09:35:00|6427.29|6427.29|6425.48|6425.48|6429.69|6429.69|6425.48|6425.48|0
1598002800000|2020-08-21 09:40:00|6426.95|6426.95|6427.78|6427.78|6432.43|6432.43|6426.95|6426.95|0
1598003100000|2020-08-21 09:45:00|6429.26|6429.26|6443.89|6443.89|6443.89|6443.89|6429.26|6429.26|0
1598003400000|2020-08-21 09:50:00|6444.15|6444.15|6442.66|6442.66|6445.48|6445.48|6441.06|6441.06|0
1598003700000|2020-08-21 09:55:00|6441.82|6441.82|6440.5|6440.5|6442.35|6442.35|6440.5|6440.5|0
1598004000000|2020-08-21 10:00:00|6439.03|6439.03|6442.07|6442.07|6442.6|6442.6|6437.55|6437.55|0
1598004300000|2020-08-21 10:05:00|6443.54|6443.54|6448.46|6448.46|6448.46|6448.46|6443.54|6443.54|0
1598004600000|2020-08-21 10:10:00|6449.93|6449.93|6445.5|6445.5|6449.93|6449.93|6444.02|6444.02|0
1598004900000|2020-08-21 10:15:00|6444.02|6444.02|6430.43|6430.43|6444.02|6444.02|6430.43|6430.43|0
1598005200000|2020-08-21 10:20:00|6429.58|6429.58|6427.97|6427.97|6429.58|6429.58|6424.64|6424.64|0
1598005500000|2020-08-21 10:25:00|6427.44|6427.44|6431.86|6431.86|6431.86|6431.86|6423.96|6423.96|0
1598005800000|2020-08-21 10:30:00|6431.01|6431.01|6431.9|6431.9|6432.32|6432.32|6430.59|6430.59|0
1598006100000|2020-08-21 10:35:00|6427.48|6427.48|6425.48|6425.48|6427.48|6427.48|6424.01|6424.01|0
1598006400000|2020-08-21 10:40:00|6424.63|6424.63|6423.16|6423.16|6426.11|6426.11|6423.16|6423.16|0
1598006700000|2020-08-21 10:45:00|6422.1|6422.1|6421.05|6421.05|6423.99|6423.99|6420.52|6420.52|0
1598007000000|2020-08-21 10:50:00|6420.52|6420.52|6419.85|6419.85|6424.53|6424.53|6419.58|6419.58|0
1598007300000|2020-08-21 10:55:00|6419.31|6419.31|6415.15|6415.15|6419.31|6419.31|6412.89|6412.89|0
1598007600000|2020-08-21 11:00:00|6414.1|6414.1|6406.48|6406.48|6415.64|6415.64|6406.21|6406.21|0
1598007900000|2020-08-21 11:05:00|6407.95|6407.95|6408.19|6408.19|6411.56|6411.56|6404.08|6404.08|0
1598008200000|2020-08-21 11:10:00|6407.66|6407.66|6416.74|6416.74|6416.74|6416.74|6407.66|6407.66|0
1598008500000|2020-08-21 11:15:00|6416.2|6416.2|6416.62|6416.62|6417.15|6417.15|6413.14|6413.14|0
1598008800000|2020-08-21 11:20:00|6415.14|6415.14|6409.52|6409.52|6417.15|6417.15|6409.52|6409.52|0
1598009100000|2020-08-21 11:25:00|6411|6411|6408.99|6408.99|6411|6411|6408.99|6408.99|0
1598009400000|2020-08-21 11:30:00|6407.52|6407.52|6403.37|6403.37|6411|6411|6401.9|6401.9|0
1598009700000|2020-08-21 11:35:00|6401.9|6401.9|6386.64|6386.64|6401.9|6401.9|6386.64|6386.64|0
1598010000000|2020-08-21 11:40:00|6385.17|6385.17|6389.58|6389.58|6392.53|6392.53|6383.7|6383.7|0
1598010300000|2020-08-21 11:45:00|6389.06|6389.06|6380.68|6380.68|6389.06|6389.06|6378.68|6378.68|0
1598010600000|2020-08-21 11:50:00|6382.15|6382.15|6381.09|6381.09|6382.56|6382.56|6375.83|6375.83|0
1598010900000|2020-08-21 11:55:00|6378.14|6378.14|6377.61|6377.61|6380.56|6380.56|6377.61|6377.61|0
1598011200000|2020-08-21 12:00:00|6374.67|6374.67|6366.19|6366.19|6374.67|6374.67|6365.93|6365.93|0
1598011500000|2020-08-21 12:05:00|6364.72|6364.72|6356.82|6356.82|6365.79|6365.79|6354.82|6354.82|0
1598011800000|2020-08-21 12:10:00|6355.56|6355.56|6348.39|6348.39|6355.56|6355.56|6339.23|6339.23|0
1598012100000|2020-08-21 12:15:00|6346.91|6346.91|6355.22|6355.22|6360.17|6360.17|6346.38|6346.38|0
1598012400000|2020-08-21 12:20:00|6354.95|6354.95|6348.08|6348.08|6354.95|6354.95|6339.14|6339.14|0
1598012700000|2020-08-21 12:25:00|6348.5|6348.5|6358.07|6358.07|6358.07|6358.07|6345.56|6345.56|0
1598013000000|2020-08-21 12:30:00|6357.54|6357.54|6360.63|6360.63|6360.63|6360.63|6356.08|6356.08|0
1598013300000|2020-08-21 12:35:00|6361.16|6361.16|6348.85|6348.85|6361.16|6361.16|6344.96|6344.96|0
1598013600000|2020-08-21 12:40:00|6348.32|6348.32|6340.45|6340.45|6349.16|6349.16|6340.45|6340.45|0
1598013900000|2020-08-21 12:45:00|6337.51|6337.51|6336.04|6336.04|6337.51|6337.51|6334.56|6334.56|0
1598014200000|2020-08-21 12:50:00|6335.51|6335.51|6329.65|6329.65|6335.51|6335.51|6326.71|6326.71|0
1598014500000|2020-08-21 12:55:00|6330.44|6330.44|6323.08|6323.08|6330.71|6330.71|6323.08|6323.08|0
1598014800000|2020-08-21 13:00:00|6327.49|6327.49|6318.41|6318.41|6328.03|6328.03|6318.41|6318.41|0
1598015100000|2020-08-21 13:05:00|6319.88|6319.88|6323.15|6323.15|6323.15|6323.15|6316.15|6316.15|0
1598015400000|2020-08-21 13:10:00|6324.62|6324.62|6334.92|6334.92|6334.92|6334.92|6320.61|6320.61|0
1598015700000|2020-08-21 13:15:00|6335.18|6335.18|6337.88|6337.88|6339.62|6339.62|6333.71|6333.71|0
1598016000000|2020-08-21 13:20:00|6339.35|6339.35|6336.81|6336.81|6339.35|6339.35|6335.34|6335.34|0
1598016300000|2020-08-21 13:25:00|6335.34|6335.34|6339.34|6339.34|6342.29|6342.29|6335.34|6335.34|0
1598016600000|2020-08-21 13:30:00|6334.92|6334.92|6327.29|6327.29|6339.34|6339.34|6327.29|6327.29|0
1598016900000|2020-08-21 13:35:00|6326.76|6326.76|6335.05|6335.05|6335.05|6335.05|6326.76|6326.76|0
1598017200000|2020-08-21 13:40:00|6334.79|6334.79|6342.18|6342.18|6342.6|6342.6|6334.25|6334.25|0
1598017500000|2020-08-21 13:45:00|6342.71|6342.71|6349.95|6349.95|6353.43|6353.43|6342.18|6342.18|0
1598017800000|2020-08-21 13:50:00|6348.48|6348.48|6345.15|6345.15|6349.95|6349.95|6345.15|6345.15|0
1598018100000|2020-08-21 13:55:00|6342.2|6342.2|6344.88|6344.88|6344.88|6344.88|6341.94|6341.94|0
1598018400000|2020-08-21 14:00:00|6347.83|6347.83|6341.01|6341.01|6348.89|6348.89|6341.01|6341.01|0
1598018700000|2020-08-21 14:05:00|6338.06|6338.06|6342.49|6342.49|6342.49|6342.49|6338.06|6338.06|0
1598019000000|2020-08-21 14:10:00|6342.92|6342.92|6337.98|6337.98|6348.82|6348.82|6337.98|6337.98|0
1598019300000|2020-08-21 14:15:00|6337.56|6337.56|6337.95|6337.95|6339.57|6339.57|6335|6335|0
1598019600000|2020-08-21 14:20:00|6336.48|6336.48|6336.37|6336.37|6340.36|6340.36|6333|6333|0
1598019900000|2020-08-21 14:25:00|6334.89|6334.89|6342.51|6342.51|6342.51|6342.51|6334.89|6334.89|0
1598020200000|2020-08-21 14:30:00|6343.98|6343.98|6351.51|6351.51|6352.99|6352.99|6343.98|6343.98|0
1598020500000|2020-08-21 14:35:00|6352.05|6352.05|6360.63|6360.63|6360.63|6360.63|6352.05|6352.05|0
1598020800000|2020-08-21 14:40:00|6359.15|6359.15|6359.52|6359.52|6359.52|6359.52|6353.89|6353.89|0
1598021100000|2020-08-21 14:45:00|6358.05|6358.05|6354.57|6354.57|6358.05|6358.05|6353.1|6353.1|0
1598021400000|2020-08-21 14:50:00|6356.04|6356.04|6360.36|6360.36|6360.36|6360.36|6356.04|6356.04|0
1598021700000|2020-08-21 14:55:00|6360.1|6360.1|6365.79|6365.79|6365.79|6365.79|6360.1|6360.1|0
1598022000000|2020-08-21 15:00:00|6364.31|6364.31|6357.61|6357.61|6364.31|6364.31|6354.26|6354.26|0
1598022300000|2020-08-21 15:05:00|6359.08|6359.08|6355.73|6355.73|6359.62|6359.62|6355.73|6355.73|0
1598022600000|2020-08-21 15:10:00|6355.46|6355.46|6351.1|6351.1|6358.41|6358.41|6351.1|6351.1|0
1598022900000|2020-08-21 15:15:00|6349.63|6349.63|6345.44|6345.44|6354.43|6354.43|6345.44|6345.44|0
1598023200000|2020-08-21 15:20:00|6346.91|6346.91|6344.08|6344.08|6348.39|6348.39|6343.44|6343.44|0
1598023500000|2020-08-21 15:25:00|6345.55|6345.55|6349.03|6349.03|6350.5|6350.5|6345.55|6345.55|0
1598253300000|2020-08-24 07:15:00|6465.08|6465.08|6463.72|6463.72|6468.03|6468.03|6460.13|6460.13|0
1598253600000|2020-08-24 07:20:00|6465.19|6465.19|6461.13|6461.13|6466.66|6466.66|6460.76|6460.76|0
1598253900000|2020-08-24 07:25:00|6461.55|6461.55|6453.66|6453.66|6463.03|6463.03|6453.66|6453.66|0
1598254200000|2020-08-24 07:30:00|6458.08|6458.08|6464.09|6464.09|6468.83|6468.83|6457.54|6457.54|0
1598254500000|2020-08-24 07:35:00|6467.03|6467.03|6463.13|6463.13|6469.37|6469.37|6463.13|6463.13|0
1598254800000|2020-08-24 07:40:00|6466.08|6466.08|6460.28|6460.28|6466.08|6466.08|6457.33|6457.33|0
1598255100000|2020-08-24 07:45:00|6461.12|6461.12|6457.18|6457.18|6464.6|6464.6|6457.18|6457.18|0
1598255400000|2020-08-24 07:50:00|6460.12|6460.12|6461.88|6461.88|6465.48|6465.48|6460.12|6460.12|0
1598255700000|2020-08-24 07:55:00|6462.41|6462.41|6461.77|6461.77|6463.88|6463.88|6460.28|6460.28|0
1598256000000|2020-08-24 08:00:00|6462.19|6462.19|6459.86|6459.86|6462.72|6462.72|6458.8|6458.8|0
1598256300000|2020-08-24 08:05:00|6461.13|6461.13|6456.98|6456.98|6461.4|6461.4|6456.98|6456.98|0
1598256600000|2020-08-24 08:10:00|6456.56|6456.56|6449.19|6449.19|6456.56|6456.56|6448.65|6448.65|0
1598256900000|2020-08-24 08:15:00|6452.13|6452.13|6457.61|6457.61|6457.61|6457.61|6452.13|6452.13|0
1598257200000|2020-08-24 08:20:00|6458.14|6458.14|6465.63|6465.63|6465.63|6465.63|6458.14|6458.14|0
1598257500000|2020-08-24 08:25:00|6464.56|6464.56|6465.1|6465.1|6465.1|6465.1|6463.09|6463.09|0
1598257800000|2020-08-24 08:30:00|6463.62|6463.62|6466.03|6466.03|6466.99|6466.99|6463.09|6463.09|0
1598258100000|2020-08-24 08:35:00|6465.61|6465.61|6464.14|6464.14|6465.61|6465.61|6464.14|6464.14|0
1598258400000|2020-08-24 08:40:00|6464.67|6464.67|6466.03|6466.03|6466.57|6466.57|6464.67|6464.67|0
1598258700000|2020-08-24 08:45:00|6465.19|6465.19|6464.25|6464.25|6465.72|6465.72|6463.72|6463.72|0
1598259000000|2020-08-24 08:50:00|6467.19|6467.19|6478.58|6478.58|6478.58|6478.58|6467.19|6467.19|0
1598259300000|2020-08-24 08:55:00|6480.06|6480.06|6484.11|6484.11|6487.31|6487.31|6480.06|6480.06|0
1598259600000|2020-08-24 09:00:00|6484.95|6484.95|6488.98|6488.98|6489.63|6489.63|6484.95|6484.95|0
1598259900000|2020-08-24 09:05:00|6488.44|6488.44|6488.02|6488.02|6489.92|6489.92|6488.02|6488.02|0
1598260200000|2020-08-24 09:10:00|6490.97|6490.97|6483.75|6483.75|6492.18|6492.18|6483.75|6483.75|0
1598260500000|2020-08-24 09:15:00|6483.33|6483.33|6477.94|6477.94|6483.33|6483.33|6477.94|6477.94|0
1598260800000|2020-08-24 09:20:00|6477.41|6477.41|6476.45|6476.45|6477.41|6477.41|6475.19|6475.19|0
1598261100000|2020-08-24 09:25:00|6474.33|6474.33|6475.91|6475.91|6475.91|6475.91|6471.38|6471.38|0
1598261400000|2020-08-24 09:30:00|6475.38|6475.38|6475.12|6475.12|6475.91|6475.91|6475.12|6475.12|0
1598261700000|2020-08-24 09:35:00|6473.64|6473.64|6477.53|6477.53|6478.06|6478.06|6473.64|6473.64|0
1598262000000|2020-08-24 09:40:00|6476.05|6476.05|6476.33|6476.33|6477.12|6477.12|6476.05|6476.05|0
1598262300000|2020-08-24 09:45:00|6476.59|6476.59|6475.75|6475.75|6476.59|6476.59|6474.28|6474.28|0
1598262600000|2020-08-24 09:50:00|6475.22|6475.22|6470.81|6470.81|6475.49|6475.49|6470.81|6470.81|0
1598262900000|2020-08-24 09:55:00|6470.39|6470.39|6474.39|6474.39|6475.44|6475.44|6470.39|6470.39|0
1598263200000|2020-08-24 10:00:00|6475.45|6475.45|6466.85|6466.85|6475.72|6475.72|6466.85|6466.85|0
1598263500000|2020-08-24 10:05:00|6466.43|6466.43|6467.81|6467.81|6468.07|6468.07|6464.71|6464.71|0
1598263800000|2020-08-24 10:10:00|6467.39|6467.39|6465.42|6465.42|6468.23|6468.23|6465.42|6465.42|0
1598264100000|2020-08-24 10:15:00|6466.49|6466.49|6469.43|6469.43|6469.43|6469.43|6466.49|6466.49|0
1598264400000|2020-08-24 10:20:00|6470.91|6470.91|6471.69|6471.69|6471.69|6471.69|6465.27|6465.27|0
1598264700000|2020-08-24 10:25:00|6472.48|6472.48|6475.43|6475.43|6475.43|6475.43|6472.48|6472.48|0
1598265000000|2020-08-24 10:30:00|6476.5|6476.5|6482.45|6482.45|6483.99|6483.99|6476.5|6476.5|0
1598265300000|2020-08-24 10:35:00|6483.92|6483.92|6490.24|6490.24|6491.71|6491.71|6483.92|6483.92|0
1598265600000|2020-08-24 10:40:00|6491.71|6491.71|6491.71|6491.71|6493.18|6493.18|6491.71|6491.71|0
1598265900000|2020-08-24 10:45:00|6492.77|6492.77|6494.74|6494.74|6496.62|6496.62|6492.77|6492.77|0
1598266200000|2020-08-24 10:50:00|6496.21|6496.21|6497.68|6497.68|6499.15|6499.15|6496.21|6496.21|0
1598266500000|2020-08-24 10:55:00|6496.21|6496.21|6502.26|6502.26|6502.26|6502.26|6495.95|6495.95|0
1598266800000|2020-08-24 11:00:00|6503.95|6503.95|6501.54|6501.54|6507.67|6507.67|6501.54|6501.54|0
1598267400000|2020-08-24 11:10:00|6500.69|6500.69|6499.22|6499.22|6502.16|6502.16|6499.22|6499.22|0
1598267700000|2020-08-24 11:15:00|6498.37|6498.37|6492.48|6492.48|6498.37|6498.37|6492.48|6492.48|0
1598268000000|2020-08-24 11:20:00|6493.02|6493.02|6493.02|6493.02|6493.02|6493.02|6493.02|6493.02|0
1598268300000|2020-08-24 11:25:00|6492.75|6492.75|6492.07|6492.07|6493.54|6493.54|6489.81|6489.81|0
1598268600000|2020-08-24 11:30:00|6490.6|6490.6|6499.01|6499.01|6499.01|6499.01|6490.6|6490.6|0
1598268900000|2020-08-24 11:35:00|6498.59|6498.59|6498.06|6498.06|6498.59|6498.59|6495.8|6495.8|0
1598269200000|2020-08-24 11:40:00|6498.9|6498.9|6497.84|6497.84|6498.9|6498.9|6496.37|6496.37|0
1598269500000|2020-08-24 11:45:00|6499.31|6499.31|6495.94|6495.94|6499.31|6499.31|6495.94|6495.94|0
1598269800000|2020-08-24 11:50:00|6495.42|6495.42|6499.67|6499.67|6499.67|6499.67|6494.89|6494.89|0
1598270100000|2020-08-24 11:55:00|6498.19|6498.19|6498.88|6498.88|6500.46|6500.46|6498.19|6498.19|0
1598270400000|2020-08-24 12:00:00|6498.62|6498.62|6497.57|6497.57|6498.62|6498.62|6496.72|6496.72|0
1598270700000|2020-08-24 12:05:00|6496.09|6496.09|6495.3|6495.3|6496.09|6496.09|6494.09|6494.09|0
1598271000000|2020-08-24 12:10:00|6494.78|6494.78|6491.3|6491.3|6494.78|6494.78|6491.3|6491.3|0
1598271300000|2020-08-24 12:15:00|6492.77|6492.77|6480.08|6480.08|6493.3|6493.3|6480.08|6480.08|0
1598271600000|2020-08-24 12:20:00|6478.61|6478.61|6477.86|6477.86|6479.55|6479.55|6477.86|6477.86|0
1598271900000|2020-08-24 12:25:00|6477.33|6477.33|6471.85|6471.85|6477.33|6477.33|6470.37|6470.37|0
1598272200000|2020-08-24 12:30:00|6472.27|6472.27|6474.33|6474.33|6475.9|6475.9|6471.85|6471.85|0
1598272500000|2020-08-24 12:35:00|6475.8|6475.8|6476.12|6476.12|6478.75|6478.75|6475.8|6475.8|0
1598272800000|2020-08-24 12:40:00|6475.59|6475.59|6481.85|6481.85|6482.81|6482.81|6475.59|6475.59|0
1598273100000|2020-08-24 12:45:00|6482.11|6482.11|6480.49|6480.49|6482.11|6482.11|6478.75|6478.75|0
1598273400000|2020-08-24 12:50:00|6483.43|6483.43|6489.32|6489.32|6490.8|6490.8|6483.43|6483.43|0
1598273700000|2020-08-24 12:55:00|6489.59|6489.59|6486.52|6486.52|6493.38|6493.38|6486.52|6486.52|0
1598274000000|2020-08-24 13:00:00|6486.26|6486.26|6488.27|6488.27|6488.27|6488.27|6484.53|6484.53|0
1598274300000|2020-08-24 13:05:00|6489.74|6489.74|6488.89|6488.89|6489.74|6489.74|6488.89|6488.89|0
1598274600000|2020-08-24 13:10:00|6490.37|6490.37|6489|6489|6490.37|6490.37|6488.37|6488.37|0
1598274900000|2020-08-24 13:15:00|6488.47|6488.47|6487.04|6487.04|6490.89|6490.89|6486.74|6486.74|0
1598275200000|2020-08-24 13:20:00|6486.78|6486.78|6483.71|6483.71|6488.25|6488.25|6483.71|6483.71|0
1598275500000|2020-08-24 13:25:00|6482.24|6482.24|6474.02|6474.02|6482.24|6482.24|6474.02|6474.02|0
1598275800000|2020-08-24 13:30:00|6475.5|6475.5|6477.32|6477.32|6480.24|6480.24|6468.34|6468.34|0
1598276100000|2020-08-24 13:35:00|6476.78|6476.78|6474.46|6474.46|6479.31|6479.31|6474.46|6474.46|0
1598276400000|2020-08-24 13:40:00|6474.98|6474.98|6470.3|6470.3|6474.98|6474.98|6469.94|6469.94|0
1598276700000|2020-08-24 13:45:00|6469.77|6469.77|6462.09|6462.09|6471.5|6471.5|6462.09|6462.09|0
1598277000000|2020-08-24 13:50:00|6462.35|6462.35|6462.5|6462.5|6463.97|6463.97|6459.55|6459.55|0
1598277300000|2020-08-24 13:55:00|6461.03|6461.03|6464.86|6464.86|6464.86|6464.86|6456.29|6456.29|0
1598277600000|2020-08-24 14:00:00|6465.71|6465.71|6471.18|6471.18|6473.33|6473.33|6464.39|6464.39|0
1598277900000|2020-08-24 14:05:00|6472.65|6472.65|6468.36|6468.36|6473.18|6473.18|6468.36|6468.36|0
1598278200000|2020-08-24 14:10:00|6468.89|6468.89|6466.83|6466.83|6472.46|6472.46|6463.89|6463.89|0
1598278500000|2020-08-24 14:15:00|6467.36|6467.36|6470.21|6470.21|6473.69|6473.69|6466.42|6466.42|0
1598278800000|2020-08-24 14:20:00|6470.74|6470.74|6467.36|6467.36|6470.99|6470.99|6466.83|6466.83|0
1598279100000|2020-08-24 14:25:00|6468.84|6468.84|6453.36|6453.36|6469.36|6469.36|6453.36|6453.36|0
1598279400000|2020-08-24 14:30:00|6452.83|6452.83|6450.77|6450.77|6452.83|6452.83|6444.09|6444.09|0
1598279700000|2020-08-24 14:35:00|6447.82|6447.82|6458.4|6458.4|6459.18|6459.18|6443.51|6443.51|0
1598280000000|2020-08-24 14:40:00|6455.45|6455.45|6456.5|6456.5|6460.13|6460.13|6449.82|6449.82|0
1598280300000|2020-08-24 14:45:00|6457.97|6457.97|6456.78|6456.78|6459.56|6459.56|6455.83|6455.83|0
1598280600000|2020-08-24 14:50:00|6456.24|6456.24|6449.42|6449.42|6456.24|6456.24|6447.1|6447.1|0
1598280900000|2020-08-24 14:55:00|6450.89|6450.89|6443.42|6443.42|6450.89|6450.89|6441.95|6441.95|0
1598281200000|2020-08-24 15:00:00|6444.89|6444.89|6441.79|6441.79|6444.89|6444.89|6441.79|6441.79|0
1598281500000|2020-08-24 15:05:00|6440.31|6440.31|6445.41|6445.41|6446.88|6446.88|6436.84|6436.84|0
1598281800000|2020-08-24 15:10:00|6446.88|6446.88|6449.4|6449.4|6454.24|6454.24|6446.88|6446.88|0
1598282100000|2020-08-24 15:15:00|6450.87|6450.87|6449.09|6449.09|6450.87|6450.87|6444.67|6444.67|0
1598282400000|2020-08-24 15:20:00|6450.56|6450.56|6450.98|6450.98|6451.51|6451.51|6446.93|6446.93|0
1598282700000|2020-08-24 15:25:00|6449.5|6449.5|6446.3|6446.3|6449.93|6449.93|6444.87|6444.87|0
1598339700000|2020-08-25 07:15:00|6512.92|6512.92|6499.04|6499.04|6514.39|6514.39|6496.5|6496.5|0
1598340000000|2020-08-25 07:20:00|6498.51|6498.51|6491.82|6491.82|6498.51|6498.51|6491.02|6491.02|0
1598340300000|2020-08-25 07:25:00|6505.08|6505.08|6506.14|6506.14|6514.98|6514.98|6505.08|6505.08|0
1598340600000|2020-08-25 07:30:00|6504.67|6504.67|6500.16|6500.16|6511.05|6511.05|6500.16|6500.16|0
1598340900000|2020-08-25 07:35:00|6501.63|6501.63|6486.13|6486.13|6501.63|6501.63|6486.13|6486.13|0
1598341200000|2020-08-25 07:40:00|6489.6|6489.6|6483.89|6483.89|6489.6|6489.6|6483.25|6483.25|0
1598341500000|2020-08-25 07:45:00|6482.42|6482.42|6489.78|6489.78|6489.78|6489.78|6482.42|6482.42|0
1598341800000|2020-08-25 07:50:00|6490.85|6490.85|6489.2|6489.2|6491.52|6491.52|6487.31|6487.31|0
1598342100000|2020-08-25 07:55:00|6486.26|6486.26|6475.36|6475.36|6486.68|6486.68|6475.36|6475.36|0
1598342400000|2020-08-25 08:00:00|6475.09|6475.09|6472.31|6472.31|6475.09|6475.09|6469.57|6469.57|0
1598342700000|2020-08-25 08:05:00|6471.9|6471.9|6479.39|6479.39|6485.28|6485.28|6471.9|6471.9|0
1598343000000|2020-08-25 08:10:00|6478.97|6478.97|6478.86|6478.86|6480.34|6480.34|6471.97|6471.97|0
1598343300000|2020-08-25 08:15:00|6477.39|6477.39|6480.87|6480.87|6480.87|6480.87|6476.97|6476.97|0
1598343600000|2020-08-25 08:20:00|6481.71|6481.71|6479.46|6479.46|6481.73|6481.73|6477.31|6477.31|0
1598343900000|2020-08-25 08:25:00|6478.52|6478.52|6481.87|6481.87|6482.94|6482.94|6478.52|6478.52|0
1598344200000|2020-08-25 08:30:00|6483.35|6483.35|6492.4|6492.4|6493.87|6493.87|6483.35|6483.35|0
1598344500000|2020-08-25 08:35:00|6490.93|6490.93|6495.88|6495.88|6495.88|6495.88|6490.93|6490.93|0
1598344800000|2020-08-25 08:40:00|6497.35|6497.35|6485.03|6485.03|6500.29|6500.29|6485.03|6485.03|0
1598345100000|2020-08-25 08:45:00|6485.88|6485.88|6484.09|6484.09|6487.88|6487.88|6484.09|6484.09|0
1598345400000|2020-08-25 08:50:00|6485.56|6485.56|6489.78|6489.78|6490.31|6490.31|6485.56|6485.56|0
1598345700000|2020-08-25 08:55:00|6488.3|6488.3|6488.3|6488.3|6488.3|6488.3|6486.83|6486.83|0
1598346000000|2020-08-25 09:00:00|6489.09|6489.09|6483.02|6483.02|6489.09|6489.09|6483.02|6483.02|0
1598346300000|2020-08-25 09:05:00|6484.49|6484.49|6490.8|6490.8|6490.8|6490.8|6484.49|6484.49|0
1598346600000|2020-08-25 09:10:00|6490.38|6490.38|6483.11|6483.11|6490.38|6490.38|6483.11|6483.11|0
1598346900000|2020-08-25 09:15:00|6482.59|6482.59|6481.96|6481.96|6484.9|6484.9|6481.96|6481.96|0
1598347200000|2020-08-25 09:20:00|6482.75|6482.75|6482.75|6482.75|6482.75|6482.75|6479.8|6479.8|0
1598347500000|2020-08-25 09:25:00|6483.01|6483.01|6487.69|6487.69|6487.69|6487.69|6483.01|6483.01|0
1598347800000|2020-08-25 09:30:00|6487.43|6487.43|6486.88|6486.88|6487.43|6487.43|6485.83|6485.83|0
1598348100000|2020-08-25 09:35:00|6485.41|6485.41|6485|6485|6486.88|6486.88|6483.94|6483.94|0
1598348400000|2020-08-25 09:40:00|6485.54|6485.54|6488.85|6488.85|6489.8|6489.8|6485.54|6485.54|0
1598348700000|2020-08-25 09:45:00|6490.33|6490.33|6486.69|6486.69|6491.11|6491.11|6486.69|6486.69|0
1598349000000|2020-08-25 09:50:00|6486.43|6486.43|6488.59|6488.59|6488.59|6488.59|6485.64|6485.64|0
1598349300000|2020-08-25 09:55:00|6490.06|6490.06|6492.06|6492.06|6492.06|6492.06|6488.59|6488.59|0
1598349600000|2020-08-25 10:00:00|6490.47|6490.47|6491.78|6491.78|6491.78|6491.78|6488.15|6488.15|0
1598349900000|2020-08-25 10:05:00|6488.83|6488.83|6494.63|6494.63|6494.63|6494.63|6488.3|6488.3|0
1598350200000|2020-08-25 10:10:00|6493.16|6493.16|6496.17|6496.17|6496.17|6496.17|6493.16|6493.16|0
1598350500000|2020-08-25 10:15:00|6496.7|6496.7|6499.35|6499.35|6499.35|6499.35|6496.28|6496.28|0
1598350800000|2020-08-25 10:20:00|6499.77|6499.77|6500.46|6500.46|6501.93|6501.93|6499.77|6499.77|0
1598351100000|2020-08-25 10:25:00|6499.92|6499.92|6499.92|6499.92|6500.71|6500.71|6499.13|6499.13|0
1598351400000|2020-08-25 10:30:00|6499.08|6499.08|6498.23|6498.23|6499.71|6499.71|6498.23|6498.23|0
1598351700000|2020-08-25 10:35:00|6498.66|6498.66|6493.8|6493.8|6498.66|6498.66|6492.33|6492.33|0
1598352000000|2020-08-25 10:40:00|6492.33|6492.33|6493.8|6493.8|6493.8|6493.8|6490.86|6490.86|0
1598352300000|2020-08-25 10:45:00|6496.75|6496.75|6497.46|6497.46|6498.83|6498.83|6496.75|6496.75|0
1598352600000|2020-08-25 10:50:00|6495.98|6495.98|6489.66|6489.66|6495.98|6495.98|6489.66|6489.66|0
1598352900000|2020-08-25 10:55:00|6491.13|6491.13|6490.86|6490.86|6491.13|6491.13|6489.39|6489.39|0
1598353200000|2020-08-25 11:00:00|6486.45|6486.45|6490.64|6490.64|6493.29|6493.29|6486.45|6486.45|0
1598353500000|2020-08-25 11:05:00|6492.11|6492.11|6495.18|6495.18|6495.18|6495.18|6492.11|6492.11|0
1598353800000|2020-08-25 11:10:00|6496.45|6496.45|6493.16|6493.16|6497.3|6497.3|6493.16|6493.16|0
1598354100000|2020-08-25 11:15:00|6494.63|6494.63|6494.63|6494.63|6494.63|6494.63|6491.69|6491.69|0
1598354400000|2020-08-25 11:20:00|6490.22|6490.22|6499.05|6499.05|6500.52|6500.52|6488.74|6488.74|0
1598354700000|2020-08-25 11:25:00|6500.52|6500.52|6501.06|6501.06|6502.53|6502.53|6500.52|6500.52|0
1598355000000|2020-08-25 11:30:00|6502.53|6502.53|6499.63|6499.63|6504.8|6504.8|6499.63|6499.63|0
1598355300000|2020-08-25 11:35:00|6499.1|6499.1|6499.1|6499.1|6502.04|6502.04|6499.1|6499.1|0
1598355600000|2020-08-25 11:40:00|6500.57|6500.57|6502.17|6502.17|6503.64|6503.64|6499.1|6499.1|0
1598355900000|2020-08-25 11:45:00|6500.69|6500.69|6495.84|6495.84|6500.69|6500.69|6494.37|6494.37|0
1598356200000|2020-08-25 11:50:00|6497.31|6497.31|6496.26|6496.26|6498.26|6498.26|6495.84|6495.84|0
1598356500000|2020-08-25 11:55:00|6494.79|6494.79|6499.16|6499.16|6499.16|6499.16|6494.79|6494.79|0
1598356800000|2020-08-25 12:00:00|6500.63|6500.63|6498.74|6498.74|6500.63|6500.63|6498.74|6498.74|0
1598357100000|2020-08-25 12:05:00|6500.21|6500.21|6507.59|6507.59|6507.59|6507.59|6500.21|6500.21|0
1598357400000|2020-08-25 12:10:00|6508.12|6508.12|6508.12|6508.12|6508.66|6508.66|6508.12|6508.12|0
1598357700000|2020-08-25 12:15:00|6506.65|6506.65|6516.96|6516.96|6518.43|6518.43|6506.65|6506.65|0
1598358000000|2020-08-25 12:20:00|6515.49|6515.49|6515.28|6515.28|6516.75|6516.75|6512.54|6512.54|0
1598358300000|2020-08-25 12:25:00|6516.75|6516.75|6516.22|6516.22|6516.75|6516.75|6516.22|6516.22|0
1598358600000|2020-08-25 12:30:00|6515.96|6515.96|6517.42|6517.42|6517.69|6517.69|6515.43|6515.43|0
1598358900000|2020-08-25 12:35:00|6518.9|6518.9|6514.95|6514.95|6519.43|6519.43|6514.95|6514.95|0
1598359200000|2020-08-25 12:40:00|6515.38|6515.38|6511.91|6511.91|6515.38|6515.38|6511.64|6511.64|0
1598359500000|2020-08-25 12:45:00|6513.38|6513.38|6514.75|6514.75|6514.85|6514.85|6513.38|6513.38|0
1598359800000|2020-08-25 12:50:00|6516.22|6516.22|6517.11|6517.11|6517.11|6517.11|6515.37|6515.37|0
1598360100000|2020-08-25 12:55:00|6518.58|6518.58|6517.11|6517.11|6518.58|6518.58|6515.64|6515.64|0
1598360400000|2020-08-25 13:00:00|6515.64|6515.64|6514.89|6514.89|6517.11|6517.11|6514.89|6514.89|0
1598360700000|2020-08-25 13:05:00|6513.41|6513.41|6501.21|6501.21|6513.41|6513.41|6499.74|6499.74|0
1598361000000|2020-08-25 13:10:00|6499.74|6499.74|6501.41|6501.41|6501.84|6501.84|6499.74|6499.74|0
1598361300000|2020-08-25 13:15:00|6498.47|6498.47|6496.12|6496.12|6498.47|6498.47|6493.71|6493.71|0
1598361600000|2020-08-25 13:20:00|6495.59|6495.59|6507.49|6507.49|6507.49|6507.49|6495.59|6495.59|0
1598361900000|2020-08-25 13:25:00|6506.02|6506.02|6506.91|6506.91|6506.91|6506.91|6503.28|6503.28|0
1598362200000|2020-08-25 13:30:00|6505.44|6505.44|6502.64|6502.64|6506.91|6506.91|6495.54|6495.54|0
1598362500000|2020-08-25 13:35:00|6503.06|6503.06|6498.79|6498.79|6503.06|6503.06|6498.79|6498.79|0
1598362800000|2020-08-25 13:40:00|6500.26|6500.26|6506.18|6506.18|6507.65|6507.65|6497.31|6497.31|0
1598363100000|2020-08-25 13:45:00|6505.65|6505.65|6509.8|6509.8|6509.8|6509.8|6500.7|6500.7|0
1598363400000|2020-08-25 13:50:00|6509.54|6509.54|6514.08|6514.08|6515.82|6515.82|6509.54|6509.54|0
1598363700000|2020-08-25 13:55:00|6512.61|6512.61|6507.77|6507.77|6514.08|6514.08|6507.77|6507.77|0
1598364000000|2020-08-25 14:00:00|6506.3|6506.3|6504.16|6504.16|6508.84|6508.84|6504.16|6504.16|0
1598364300000|2020-08-25 14:05:00|6501.21|6501.21|6493.41|6493.41|6501.21|6501.21|6491.93|6491.93|0
1598364600000|2020-08-25 14:10:00|6488.99|6488.99|6487.11|6487.11|6488.99|6488.99|6485.62|6485.62|0
1598364900000|2020-08-25 14:15:00|6486.58|6486.58|6502.97|6502.97|6508.86|6508.86|6485.11|6485.11|0
1598365200000|2020-08-25 14:20:00|6501.49|6501.49|6497.22|6497.22|6502.97|6502.97|6496.28|6496.28|0
1598365500000|2020-08-25 14:25:00|6492.8|6492.8|6484.71|6484.71|6492.8|6492.8|6483.91|6483.91|0
1598365800000|2020-08-25 14:30:00|6483.23|6483.23|6485.29|6485.29|6494.07|6494.07|6479.87|6479.87|0
1598366100000|2020-08-25 14:35:00|6484.75|6484.75|6486.75|6486.75|6486.75|6486.75|6483.81|6483.81|0
1598366400000|2020-08-25 14:40:00|6485.28|6485.28|6480.96|6480.96|6485.28|6485.28|6479.38|6479.38|0
1598366700000|2020-08-25 14:45:00|6480.17|6480.17|6479.57|6479.57|6486.15|6486.15|6478.16|6478.16|0
1598367000000|2020-08-25 14:50:00|6480.1|6480.1|6469.36|6469.36|6480.1|6480.1|6469.36|6469.36|0
1598367300000|2020-08-25 14:55:00|6468.3|6468.3|6471.92|6471.92|6471.92|6471.92|6466.83|6466.83|0
1598367600000|2020-08-25 15:00:00|6470.45|6470.45|6483.7|6483.7|6489.18|6489.18|6469.6|6469.6|0
1598367900000|2020-08-25 15:05:00|6482.23|6482.23|6485.58|6485.58|6487.85|6487.85|6480.49|6480.49|0
1598368200000|2020-08-25 15:10:00|6484.11|6484.11|6487.9|6487.9|6488.95|6488.95|6480.74|6480.74|0
1598368500000|2020-08-25 15:15:00|6486.43|6486.43|6481.85|6481.85|6490.84|6490.84|6481.85|6481.85|0
1598368800000|2020-08-25 15:20:00|6480.37|6480.37|6474.06|6474.06|6480.8|6480.8|6473.8|6473.8|0
1598369100000|2020-08-25 15:25:00|6473.53|6473.53|6470.3|6470.3|6474.47|6474.47|6469.77|6469.77|0
1598426100000|2020-08-26 07:15:00|6469.2|6469.2|6483.14|6483.14|6486.09|6486.09|6467.15|6467.15|0
1598426400000|2020-08-26 07:20:00|6484.61|6484.61|6480.2|6480.2|6484.61|6484.61|6477.25|6477.25|0
1598426700000|2020-08-26 07:25:00|6478.72|6478.72|6477.13|6477.13|6478.72|6478.72|6475.65|6475.65|0
1598427000000|2020-08-26 07:30:00|6475.65|6475.65|6463.45|6463.45|6477.97|6477.97|6463.45|6463.45|0
1598427300000|2020-08-26 07:35:00|6463.98|6463.98|6459.75|6459.75|6470.09|6470.09|6458.68|6458.68|0
1598427600000|2020-08-26 07:40:00|6467.11|6467.11|6466.58|6466.58|6467.11|6467.11|6459.21|6459.21|0
1598427900000|2020-08-26 07:45:00|6472.47|6472.47|6458.45|6458.45|6477.42|6477.42|6458.45|6458.45|0
1598428200000|2020-08-26 07:50:00|6456.97|6456.97|6447.48|6447.48|6456.97|6456.97|6447.48|6447.48|0
1598428500000|2020-08-26 07:55:00|6446.01|6446.01|6438.65|6438.65|6446.01|6446.01|6438.65|6438.65|0
1598428800000|2020-08-26 08:00:00|6440.12|6440.12|6441.27|6441.27|6441.27|6441.27|6436.33|6436.33|0
1598429100000|2020-08-26 08:05:00|6439.79|6439.79|6441.73|6441.73|6441.73|6441.73|6434.06|6434.06|0
1598429400000|2020-08-26 08:10:00|6440.25|6440.25|6439.72|6439.72|6440.25|6440.25|6433.3|6433.3|0
1598429700000|2020-08-26 08:15:00|6440.14|6440.14|6448.57|6448.57|6448.57|6448.57|6440.14|6440.14|0
1598430000000|2020-08-26 08:20:00|6449.36|6449.36|6454.73|6454.73|6456.62|6456.62|6449.36|6449.36|0
1598430300000|2020-08-26 08:25:00|6453.26|6453.26|6456.09|6456.09|6456.62|6456.62|6452.2|6452.2|0
1598430600000|2020-08-26 08:30:00|6454.61|6454.61|6446.65|6446.65|6455.66|6455.66|6446.65|6446.65|0
1598430900000|2020-08-26 08:35:00|6449.6|6449.6|6463.01|6463.01|6463.01|6463.01|6449.6|6449.6|0
1598431200000|2020-08-26 08:40:00|6461.54|6461.54|6463.01|6463.01|6464.49|6464.49|6461.54|6461.54|0
1598431500000|2020-08-26 08:45:00|6461.54|6461.54|6454.66|6454.66|6461.54|6461.54|6453.87|6453.87|0
1598431800000|2020-08-26 08:50:00|6456.13|6456.13|6447.71|6447.71|6456.13|6456.13|6446.75|6446.75|0
1598432100000|2020-08-26 08:55:00|6449.18|6449.18|6449.18|6449.18|6450.65|6450.65|6446.23|6446.23|0
1598432400000|2020-08-26 09:00:00|6450.65|6450.65|6445.17|6445.17|6450.65|6450.65|6445.17|6445.17|0
1598432700000|2020-08-26 09:05:00|6444.75|6444.75|6438.46|6438.46|6445.01|6445.01|6438.46|6438.46|0
1598433000000|2020-08-26 09:10:00|6437.93|6437.93|6437.26|6437.26|6440.47|6440.47|6437.26|6437.26|0
1598433300000|2020-08-26 09:15:00|6437.78|6437.78|6441.26|6441.26|6441.26|6441.26|6437.78|6437.78|0
1598433600000|2020-08-26 09:20:00|6441.52|6441.52|6444.46|6444.46|6444.46|6444.46|6441.52|6441.52|0
1598433900000|2020-08-26 09:25:00|6445|6445|6443.93|6443.93|6446.47|6446.47|6443.52|6443.52|0
1598434200000|2020-08-26 09:30:00|6442.46|6442.46|6436.25|6436.25|6442.46|6442.46|6436.25|6436.25|0
1598434500000|2020-08-26 09:35:00|6437.72|6437.72|6435.03|6435.03|6437.72|6437.72|6435.03|6435.03|0
1598434800000|2020-08-26 09:40:00|6436.5|6436.5|6436.2|6436.2|6438.1|6438.1|6436.2|6436.2|0
1598435100000|2020-08-26 09:45:00|6434.73|6434.73|6432.19|6432.19|6434.73|6434.73|6432.19|6432.19|0
1598435400000|2020-08-26 09:50:00|6431.77|6431.77|6427.22|6427.22|6431.77|6431.77|6427.22|6427.22|0
1598435700000|2020-08-26 09:55:00|6428.7|6428.7|6442.92|6442.92|6442.92|6442.92|6428.7|6428.7|0
1598436000000|2020-08-26 10:00:00|6444.39|6444.39|6441.85|6441.85|6444.39|6444.39|6440.91|6440.91|0
1598436300000|2020-08-26 10:05:00|6440.38|6440.38|6437.84|6437.84|6440.79|6440.79|6437.84|6437.84|0
1598436600000|2020-08-26 10:10:00|6438.38|6438.38|6427.1|6427.1|6438.38|6438.38|6427.1|6427.1|0
1598436900000|2020-08-26 10:15:00|6424.15|6424.15|6420.1|6420.1|6424.15|6424.15|6419.04|6419.04|0
1598437200000|2020-08-26 10:20:00|6420.64|6420.64|6416.9|6416.9|6420.64|6420.64|6416.9|6416.9|0
1598437500000|2020-08-26 10:25:00|6418.9|6418.9|6421.72|6421.72|6422.39|6422.39|6418.9|6418.9|0
1598437800000|2020-08-26 10:30:00|6422.56|6422.56|6419.34|6419.34|6422.56|6422.56|6419.34|6419.34|0
1598438100000|2020-08-26 10:35:00|6420.82|6420.82|6422.71|6422.71|6422.71|6422.71|6420.82|6420.82|0
1598438400000|2020-08-26 10:40:00|6424.18|6424.18|6420.3|6420.3|6424.72|6424.72|6420.3|6420.3|0
1598438700000|2020-08-26 10:45:00|6419.77|6419.77|6423.24|6423.24|6424.71|6424.71|6419.77|6419.77|0
1598439000000|2020-08-26 10:50:00|6426.18|6426.18|6418.69|6418.69|6426.18|6426.18|6418.16|6418.16|0
1598439300000|2020-08-26 10:55:00|6418.16|6418.16|6420.07|6420.07|6420.61|6420.61|6418.16|6418.16|0
1598439600000|2020-08-26 11:00:00|6418.6|6418.6|6420.77|6420.77|6420.77|6420.77|6411.87|6411.87|0
1598439900000|2020-08-26 11:05:00|6419.3|6419.3|6420.52|6420.52|6420.79|6420.79|6417.83|6417.83|0
1598440200000|2020-08-26 11:10:00|6422|6422|6416.53|6416.53|6422|6422|6416.53|6416.53|0
1598440500000|2020-08-26 11:15:00|6415.26|6415.26|6425.69|6425.69|6427.18|6427.18|6415.26|6415.26|0
1598440800000|2020-08-26 11:20:00|6428.64|6428.64|6424.22|6424.22|6428.64|6428.64|6424.22|6424.22|0
1598441100000|2020-08-26 11:25:00|6422.75|6422.75|6427.16|6427.16|6427.16|6427.16|6422.21|6422.21|0
1598441400000|2020-08-26 11:30:00|6425.69|6425.69|6427.68|6427.68|6429.15|6429.15|6424.74|6424.74|0
1598441700000|2020-08-26 11:35:00|6428.21|6428.21|6427.13|6427.13|6428.21|6428.21|6425.27|6425.27|0
1598442000000|2020-08-26 11:40:00|6425.65|6425.65|6427.44|6427.44|6427.44|6427.44|6424.5|6424.5|0
1598442300000|2020-08-26 11:45:00|6425.97|6425.97|6429.44|6429.44|6429.97|6429.97|6425.97|6425.97|0
1598442600000|2020-08-26 11:50:00|6427.96|6427.96|6426.76|6426.76|6428.75|6428.75|6426.23|6426.23|0
1598442900000|2020-08-26 11:55:00|6426.22|6426.22|6424.75|6424.75|6426.22|6426.22|6424.75|6424.75|0
1598443200000|2020-08-26 12:00:00|6424.22|6424.22|6418.05|6418.05|6424.22|6424.22|6418.05|6418.05|0
1598443500000|2020-08-26 12:05:00|6416.58|6416.58|6418.58|6418.58|6418.58|6418.58|6416.58|6416.58|0
1598443800000|2020-08-26 12:10:00|6417.11|6417.11|6418.58|6418.58|6423|6423|6417.11|6417.11|0
1598444100000|2020-08-26 12:15:00|6419.65|6419.65|6428.48|6428.48|6428.48|6428.48|6419.65|6419.65|0
1598444400000|2020-08-26 12:20:00|6429.95|6429.95|6434.9|6434.9|6434.9|6434.9|6429.95|6429.95|0
1598444700000|2020-08-26 12:25:00|6433.43|6433.43|6437.85|6437.85|6437.85|6437.85|6432.9|6432.9|0
1598445000000|2020-08-26 12:30:00|6437.59|6437.59|6433.31|6433.31|6439.06|6439.06|6432.52|6432.52|0
1598445300000|2020-08-26 12:35:00|6436.25|6436.25|6434.25|6434.25|6436.25|6436.25|6434.25|6434.25|0
1598445600000|2020-08-26 12:40:00|6435.3|6435.3|6431.42|6431.42|6435.83|6435.83|6431.42|6431.42|0
1598445900000|2020-08-26 12:45:00|6431.84|6431.84|6432.89|6432.89|6434.36|6434.36|6431.42|6431.42|0
1598446200000|2020-08-26 12:50:00|6434.36|6434.36|6437.31|6437.31|6437.31|6437.31|6433.83|6433.83|0
1598446500000|2020-08-26 12:55:00|6437.83|6437.83|6438.77|6438.77|6441.2|6441.2|6435.83|6435.83|0
1598446800000|2020-08-26 13:00:00|6440.24|6440.24|6436.77|6436.77|6440.24|6440.24|6433.3|6433.3|0
1598447100000|2020-08-26 13:05:00|6435.3|6435.3|6437.04|6437.04|6438.78|6438.78|6435.3|6435.3|0
1598447400000|2020-08-26 13:10:00|6436.51|6436.51|6432.24|6432.24|6436.93|6436.93|6432.24|6432.24|0
1598447700000|2020-08-26 13:15:00|6431.72|6431.72|6436.67|6436.67|6436.67|6436.67|6430.24|6430.24|0
1598448000000|2020-08-26 13:20:00|6436.24|6436.24|6426.09|6426.09|6436.24|6436.24|6425.56|6425.56|0
1598448300000|2020-08-26 13:25:00|6426.51|6426.51|6404.29|6404.29|6426.51|6426.51|6404.29|6404.29|0
1598448600000|2020-08-26 13:30:00|6405.76|6405.76|6414.09|6414.09|6415.03|6415.03|6404.72|6404.72|0
1598448900000|2020-08-26 13:35:00|6418.51|6418.51|6414.09|6414.09|6418.51|6418.51|6414.09|6414.09|0
1598449200000|2020-08-26 13:40:00|6412.62|6412.62|6402.18|6402.18|6412.62|6412.62|6402.18|6402.18|0
1598449500000|2020-08-26 13:45:00|6401.91|6401.91|6412.88|6412.88|6412.88|6412.88|6399.5|6399.5|0
1598449800000|2020-08-26 13:50:00|6414.35|6414.35|6414.35|6414.35|6415.82|6415.82|6411.41|6411.41|0
1598450100000|2020-08-26 13:55:00|6415.82|6415.82|6428.54|6428.54|6428.54|6428.54|6415.82|6415.82|0
1598450400000|2020-08-26 14:00:00|6430.14|6430.14|6423.05|6423.05|6430.14|6430.14|6422.09|6422.09|0
1598450700000|2020-08-26 14:05:00|6424.52|6424.52|6416.63|6416.63|6425.99|6425.99|6415.15|6415.15|0
1598451000000|2020-08-26 14:10:00|6419.57|6419.57|6419.31|6419.31|6421.31|6421.31|6418.36|6418.36|0
1598451300000|2020-08-26 14:15:00|6416.36|6416.36|6413.42|6413.42|6416.36|6416.36|6413.42|6413.42|0
1598451600000|2020-08-26 14:20:00|6411.95|6411.95|6407.94|6407.94|6411.95|6411.95|6406.47|6406.47|0
1598451900000|2020-08-26 14:25:00|6406.47|6406.47|6403.26|6403.26|6407.68|6407.68|6402.73|6402.73|0
1598452200000|2020-08-26 14:30:00|6404.11|6404.11|6403.86|6403.86|6410.16|6410.16|6403.68|6403.68|0
1598452500000|2020-08-26 14:35:00|6404.39|6404.39|6407.59|6407.59|6408.02|6408.02|6404.39|6404.39|0
1598452800000|2020-08-26 14:40:00|6408.91|6408.91|6409.33|6409.33|6410.81|6410.81|6407.33|6407.33|0
1598453100000|2020-08-26 14:45:00|6407.86|6407.86|6414.54|6414.54|6414.54|6414.54|6407.86|6407.86|0
1598453400000|2020-08-26 14:50:00|6408.65|6408.65|6404.61|6404.61|6409.45|6409.45|6404.61|6404.61|0
1598453700000|2020-08-26 14:55:00|6406.09|6406.09|6405.82|6405.82|6407.29|6407.29|6404.35|6404.35|0
1598454000000|2020-08-26 15:00:00|6404.35|6404.35|6410.77|6410.77|6410.77|6410.77|6404.35|6404.35|0
1598454300000|2020-08-26 15:05:00|6411.31|6411.31|6413.73|6413.73|6413.73|6413.73|6408.89|6408.89|0
1598454600000|2020-08-26 15:10:00|6412.26|6412.26|6413.44|6413.44|6413.44|6413.44|6410.37|6410.37|0
1598454900000|2020-08-26 15:15:00|6416.38|6416.38|6414.36|6414.36|6417.74|6417.74|6412.89|6412.89|0
1598455200000|2020-08-26 15:20:00|6414.78|6414.78|6416.25|6416.25|6417.47|6417.47|6412.78|6412.78|0
1598455500000|2020-08-26 15:25:00|6419.19|6419.19|6419.94|6419.94|6421.95|6421.95|6417.05|6417.05|0
1598512500000|2020-08-27 07:15:00|6404.94|6404.94|6406.74|6406.74|6408.21|6408.21|6399.99|6399.99|0
1598512800000|2020-08-27 07:20:00|6407.8|6407.8|6404.81|6404.81|6409.28|6409.28|6403.81|6403.81|0
1598513100000|2020-08-27 07:25:00|6408.1|6408.1|6410.26|6410.26|6412.52|6412.52|6405.97|6405.97|0
1598513400000|2020-08-27 07:30:00|6411.73|6411.73|6422.17|6422.17|6422.17|6422.17|6409.32|6409.32|0
1598513700000|2020-08-27 07:35:00|6421.32|6421.32|6415.02|6415.02|6421.32|6421.32|6413.97|6413.97|0
1598514000000|2020-08-27 07:40:00|6416.49|6416.49|6420.6|6420.6|6420.6|6420.6|6415.83|6415.83|0
1598514300000|2020-08-27 07:45:00|6419|6419|6424.25|6424.25|6426.16|6426.16|6418.57|6418.57|0
1598514600000|2020-08-27 07:50:00|6421.3|6421.3|6417.13|6417.13|6422.37|6422.37|6416.06|6416.06|0
1598514900000|2020-08-27 07:55:00|6414.81|6414.81|6413.85|6413.85|6414.81|6414.81|6408.39|6408.39|0
1598515200000|2020-08-27 08:00:00|6410.37|6410.37|6406.84|6406.84|6410.37|6410.37|6400.53|6400.53|0
1598515500000|2020-08-27 08:05:00|6408.31|6408.31|6414.39|6414.39|6419.34|6419.34|6405.62|6405.62|0
1598515800000|2020-08-27 08:10:00|6412.92|6412.92|6410.39|6410.39|6414.39|6414.39|6408.5|6408.5|0
1598516100000|2020-08-27 08:15:00|6408.92|6408.92|6406.07|6406.07|6408.92|6408.92|6403.13|6403.13|0
1598516400000|2020-08-27 08:20:00|6405.54|6405.54|6413.95|6413.95|6414.79|6414.79|6405.54|6405.54|0
1598516700000|2020-08-27 08:25:00|6413.53|6413.53|6406.82|6406.82|6413.53|6413.53|6406.82|6406.82|0
1598517000000|2020-08-27 08:30:00|6408.29|6408.29|6424.74|6424.74|6424.74|6424.74|6408.29|6408.29|0
1598517300000|2020-08-27 08:35:00|6421.27|6421.27|6414.63|6414.63|6421.27|6421.27|6413.15|6413.15|0
1598517600000|2020-08-27 08:40:00|6413.15|6413.15|6413.15|6413.15|6413.15|6413.15|6411.26|6411.26|0
1598517900000|2020-08-27 08:45:00|6409.36|6409.36|6418.39|6418.39|6420.39|6420.39|6409.36|6409.36|0
1598518200000|2020-08-27 08:50:00|6419.86|6419.86|6419.44|6419.44|6419.86|6419.86|6417.54|6417.54|0
1598518500000|2020-08-27 08:55:00|6420.91|6420.91|6430.01|6430.01|6432.95|6432.95|6420.91|6420.91|0
1598518800000|2020-08-27 09:00:00|6431.48|6431.48|6434.31|6434.31|6435.79|6435.79|6430.95|6430.95|0
1598519100000|2020-08-27 09:05:00|6432.84|6432.84|6433.37|6433.37|6433.37|6433.37|6432.84|6432.84|0
1598519400000|2020-08-27 09:10:00|6431.9|6431.9|6422.22|6422.22|6434.38|6434.38|6422.22|6422.22|0
1598519700000|2020-08-27 09:15:00|6423.06|6423.06|6411.49|6411.49|6423.27|6423.27|6410.96|6410.96|0
1598520000000|2020-08-27 09:20:00|6410.7|6410.7|6405.02|6405.02|6410.96|6410.96|6404.49|6404.49|0
1598520300000|2020-08-27 09:25:00|6406.5|6406.5|6402.6|6402.6|6406.5|6406.5|6401.12|6401.12|0
1598520600000|2020-08-27 09:30:00|6401.75|6401.75|6404.86|6404.86|6404.86|6404.86|6398.81|6398.81|0
1598520900000|2020-08-27 09:35:00|6405.38|6405.38|6411.81|6411.81|6417.29|6417.29|6405.38|6405.38|0
1598521200000|2020-08-27 09:40:00|6410.33|6410.33|6410.78|6410.78|6412.25|6412.25|6409.31|6409.31|0
1598521500000|2020-08-27 09:45:00|6409.31|6409.31|6407.94|6407.94|6409.31|6409.31|6402.99|6402.99|0
1598521800000|2020-08-27 09:50:00|6408.47|6408.47|6411.69|6411.69|6414.21|6414.21|6408.47|6408.47|0
1598522100000|2020-08-27 09:55:00|6413.16|6413.16|6418.12|6418.12|6418.12|6418.12|6413.16|6413.16|0
1598522400000|2020-08-27 10:00:00|6419.59|6419.59|6424.97|6424.97|6427.91|6427.91|6419.59|6419.59|0
1598522700000|2020-08-27 10:05:00|6426.44|6426.44|6426.96|6426.96|6430.86|6430.86|6425.48|6425.48|0
1598523000000|2020-08-27 10:10:00|6425.48|6425.48|6419.73|6419.73|6426.42|6426.42|6419.73|6419.73|0
1598523300000|2020-08-27 10:15:00|6420.8|6420.8|6419.9|6419.9|6422.84|6422.84|6419.47|6419.47|0
1598523600000|2020-08-27 10:20:00|6418.42|6418.42|6420.42|6420.42|6420.42|6420.42|6416.95|6416.95|0
1598523900000|2020-08-27 10:25:00|6421.9|6421.9|6421.69|6421.69|6422.74|6422.74|6421.27|6421.27|0
1598524200000|2020-08-27 10:30:00|6418.75|6418.75|6412.95|6412.95|6418.75|6418.75|6412.95|6412.95|0
1598524500000|2020-08-27 10:35:00|6412.69|6412.69|6415.63|6415.63|6415.63|6415.63|6409.74|6409.74|0
1598524800000|2020-08-27 10:40:00|6415.21|6415.21|6416.17|6416.17|6418.06|6418.06|6415.21|6415.21|0
1598525100000|2020-08-27 10:45:00|6414.69|6414.69|6413.3|6413.3|6414.77|6414.77|6410.35|6410.35|0
1598525400000|2020-08-27 10:50:00|6413.83|6413.83|6413.67|6413.67|6416.78|6416.78|6413.41|6413.41|0
1598525700000|2020-08-27 10:55:00|6413.14|6413.14|6424.4|6424.4|6424.4|6424.4|6413.14|6413.14|0
1598526000000|2020-08-27 11:00:00|6422.71|6422.71|6426.72|6426.72|6428.46|6428.46|6422.71|6422.71|0
1598526300000|2020-08-27 11:05:00|6425.25|6425.25|6424.72|6424.72|6425.25|6425.25|6423.78|6423.78|0
1598526600000|2020-08-27 11:10:00|6423.25|6423.25|6422.2|6422.2|6426.19|6426.19|6421.77|6421.77|0
1598526900000|2020-08-27 11:15:00|6420.72|6420.72|6406.5|6406.5|6420.72|6420.72|6406.5|6406.5|0
1598527200000|2020-08-27 11:20:00|6405.03|6405.03|6410.23|6410.23|6410.23|6410.23|6405.03|6405.03|0
1598527500000|2020-08-27 11:25:00|6408.76|6408.76|6414.78|6414.78|6414.78|6414.78|6408.76|6408.76|0
1598527800000|2020-08-27 11:30:00|6416.25|6416.25|6421.75|6421.75|6421.75|6421.75|6416.25|6416.25|0
1598528100000|2020-08-27 11:35:00|6421.22|6421.22|6434.91|6434.91|6434.91|6434.91|6421.22|6421.22|0
1598528400000|2020-08-27 11:40:00|6431.96|6431.96|6441.67|6441.67|6442.72|6442.72|6431.96|6431.96|0
1598528700000|2020-08-27 11:45:00|6441.25|6441.25|6434.48|6434.48|6441.25|6441.25|6434.48|6434.48|0
1598529000000|2020-08-27 11:50:00|6433.95|6433.95|6433.97|6433.97|6435.02|6435.02|6433.55|6433.55|0
1598529300000|2020-08-27 11:55:00|6435.44|6435.44|6432.23|6432.23|6435.7|6435.7|6432.23|6432.23|0
1598529600000|2020-08-27 12:00:00|6431.96|6431.96|6433.43|6433.43|6433.43|6433.43|6430.49|6430.49|0
1598529900000|2020-08-27 12:05:00|6434.91|6434.91|6431.43|6431.43|6434.91|6434.91|6431.43|6431.43|0
1598530200000|2020-08-27 12:10:00|6430.9|6430.9|6435|6435|6435|6435|6430.05|6430.05|0
1598530500000|2020-08-27 12:15:00|6436.47|6436.47|6437.52|6437.52|6437.95|6437.95|6436.47|6436.47|0
1598530800000|2020-08-27 12:20:00|6440.47|6440.47|6446.52|6446.52|6446.52|6446.52|6440.47|6440.47|0
1598531100000|2020-08-27 12:25:00|6445.05|6445.05|6439.3|6439.3|6445.05|6445.05|6438.88|6438.88|0
1598531400000|2020-08-27 12:30:00|6440.77|6440.77|6437.97|6437.97|6442.67|6442.67|6437.72|6437.72|0
1598531700000|2020-08-27 12:35:00|6436.5|6436.5|6432.17|6432.17|6436.5|6436.5|6430.7|6430.7|0
1598532000000|2020-08-27 12:40:00|6430.7|6430.7|6431.22|6431.22|6431.22|6431.22|6427.75|6427.75|0
1598532300000|2020-08-27 12:45:00|6430.69|6430.69|6434.16|6434.16|6434.16|6434.16|6430.69|6430.69|0
1598532600000|2020-08-27 12:50:00|6432.69|6432.69|6439.96|6439.96|6439.96|6439.96|6432.69|6432.69|0
1598532900000|2020-08-27 12:55:00|6438.48|6438.48|6436.48|6436.48|6441.43|6441.43|6436.48|6436.48|0
1598533200000|2020-08-27 13:00:00|6437.95|6437.95|6434.16|6434.16|6438.8|6438.8|6434.16|6434.16|0
1598533500000|2020-08-27 13:05:00|6432.69|6432.69|6422.52|6422.52|6432.69|6432.69|6419.05|6419.05|0
1598533800000|2020-08-27 13:10:00|6421.05|6421.05|6430.72|6430.72|6430.72|6430.72|6421.05|6421.05|0
1598534100000|2020-08-27 13:15:00|6432.19|6432.19|6444.29|6444.29|6444.29|6444.29|6431.67|6431.67|0
1598534400000|2020-08-27 13:20:00|6442.82|6442.82|6439.72|6439.72|6442.82|6442.82|6437.98|6437.98|0
1598534700000|2020-08-27 13:25:00|6441.19|6441.19|6439.97|6439.97|6443.07|6443.07|6439.87|6439.87|0
1598535000000|2020-08-27 13:30:00|6440.5|6440.5|6430.02|6430.02|6440.5|6440.5|6430.02|6430.02|0
1598535300000|2020-08-27 13:35:00|6429.49|6429.49|6422.11|6422.11|6429.49|6429.49|6417.69|6417.69|0
1598535600000|2020-08-27 13:40:00|6422.37|6422.37|6435.44|6435.44|6435.44|6435.44|6422.37|6422.37|0
1598535900000|2020-08-27 13:45:00|6435.86|6435.86|6436.15|6436.15|6437.63|6437.63|6428.5|6428.5|0
1598536200000|2020-08-27 13:50:00|6437.63|6437.63|6446.05|6446.05|6451.69|6451.69|6437.63|6437.63|0
1598536500000|2020-08-27 13:55:00|6445.52|6445.52|6442.56|6442.56|6445.52|6445.52|6438.57|6438.57|0
1598536800000|2020-08-27 14:00:00|6444.03|6444.03|6449.77|6449.77|6451.25|6451.25|6444.03|6444.03|0
1598537100000|2020-08-27 14:05:00|6449.35|6449.35|6437.39|6437.39|6449.35|6449.35|6433.6|6433.6|0
1598537400000|2020-08-27 14:10:00|6436.86|6436.86|6433.61|6433.61|6438.33|6438.33|6431.99|6431.99|0
1598537700000|2020-08-27 14:15:00|6432.14|6432.14|6443.4|6443.4|6443.4|6443.4|6431.18|6431.18|0
1598538000000|2020-08-27 14:20:00|6442.98|6442.98|6440.98|6440.98|6444.45|6444.45|6440.98|6440.98|0
1598538300000|2020-08-27 14:25:00|6441.4|6441.4|6450.99|6450.99|6450.99|6450.99|6441.4|6441.4|0
1598538600000|2020-08-27 14:30:00|6449.51|6449.51|6452.57|6452.57|6452.57|6452.57|6447.88|6447.88|0
1598538900000|2020-08-27 14:35:00|6451.1|6451.1|6452.26|6452.26|6454.05|6454.05|6445.21|6445.21|0
1598539200000|2020-08-27 14:40:00|6452.79|6452.79|6452.29|6452.29|6453.33|6453.33|6448.82|6448.82|0
1598539500000|2020-08-27 14:45:00|6453.77|6453.77|6456.1|6456.1|6458.72|6458.72|6453.25|6453.25|0
1598539800000|2020-08-27 14:50:00|6459.04|6459.04|6459.05|6459.05|6460.1|6460.1|6455.15|6455.15|0
1598540100000|2020-08-27 14:55:00|6458.51|6458.51|6456.45|6456.45|6459.4|6459.4|6454.19|6454.19|0
1598540400000|2020-08-27 15:00:00|6457.92|6457.92|6456.34|6456.34|6460.24|6460.24|6456.34|6456.34|0
1598540700000|2020-08-27 15:05:00|6456.77|6456.77|6460.34|6460.34|6460.34|6460.34|6456.77|6456.77|0
1598541000000|2020-08-27 15:10:00|6458.87|6458.87|6455.45|6455.45|6458.87|6458.87|6454.92|6454.92|0
1598541300000|2020-08-27 15:15:00|6455.98|6455.98|6447.44|6447.44|6455.98|6455.98|6447.44|6447.44|0
1598541600000|2020-08-27 15:20:00|6445.97|6445.97|6445.06|6445.06|6450.28|6450.28|6442.23|6442.23|0
1598541900000|2020-08-27 15:25:00|6443.59|6443.59|6440.78|6440.78|6445.37|6445.37|6438.64|6438.64|0
1598598900000|2020-08-28 07:15:00|6449.86|6449.86|6441.23|6441.23|6454.18|6454.18|6439.76|6439.76|0
1598599200000|2020-08-28 07:20:00|6439.76|6439.76|6422.45|6422.45|6439.76|6439.76|6422.45|6422.45|0
1598599500000|2020-08-28 07:25:00|6420.98|6420.98|6425.8|6425.8|6427.27|6427.27|6420.98|6420.98|0
1598599800000|2020-08-28 07:30:00|6427.4|6427.4|6404.4|6404.4|6427.4|6427.4|6404.4|6404.4|0
1598600100000|2020-08-28 07:35:00|6407.34|6407.34|6418.39|6418.39|6425.75|6425.75|6402.71|6402.71|0
1598600400000|2020-08-28 07:40:00|6415.44|6415.44|6417.77|6417.77|6417.77|6417.77|6406.87|6406.87|0
1598600700000|2020-08-28 07:45:00|6416.3|6416.3|6424.04|6424.04|6427.22|6427.22|6414.29|6414.29|0
1598601000000|2020-08-28 07:50:00|6422.57|6422.57|6428.69|6428.69|6428.69|6428.69|6418.15|6418.15|0
1598601300000|2020-08-28 07:55:00|6427.21|6427.21|6430.6|6430.6|6443.22|6443.22|6427.21|6427.21|0
1598601600000|2020-08-28 08:00:00|6427.65|6427.65|6438.71|6438.71|6438.71|6438.71|6426.7|6426.7|0
1598601900000|2020-08-28 08:05:00|6438.29|6438.29|6448.93|6448.93|6450.62|6450.62|6436.82|6436.82|0
1598602200000|2020-08-28 08:10:00|6448.51|6448.51|6451.94|6451.94|6459.27|6459.27|6442.07|6442.07|0
1598602500000|2020-08-28 08:15:00|6452.47|6452.47|6444.92|6444.92|6458.69|6458.69|6444.92|6444.92|0
1598602800000|2020-08-28 08:20:00|6446.4|6446.4|6456.93|6456.93|6458.93|6458.93|6445.44|6445.44|0
1598603100000|2020-08-28 08:25:00|6456.4|6456.4|6458.51|6458.51|6458.51|6458.51|6452.66|6452.66|0
1598603400000|2020-08-28 08:30:00|6457.04|6457.04|6449.49|6449.49|6458.51|6458.51|6446.14|6446.14|0
1598603700000|2020-08-28 08:35:00|6445.07|6445.07|6449.51|6449.51|6450.98|6450.98|6441.82|6441.82|0
1598604000000|2020-08-28 08:40:00|6448.66|6448.66|6435.17|6435.17|6448.66|6448.66|6433.7|6433.7|0
1598604300000|2020-08-28 08:45:00|6436.02|6436.02|6446.88|6446.88|6446.88|6446.88|6436.02|6436.02|0
1598604600000|2020-08-28 08:50:00|6445.4|6445.4|6442.25|6442.25|6445.4|6445.4|6439.07|6439.07|0
1598604900000|2020-08-28 08:55:00|6443.32|6443.32|6445.57|6445.57|6446.8|6446.8|6443.32|6443.32|0
1598605200000|2020-08-28 09:00:00|6447.04|6447.04|6455.16|6455.16|6455.16|6455.16|6442.62|6442.62|0
1598605500000|2020-08-28 09:05:00|6454.62|6454.62|6452.74|6452.74|6455.68|6455.68|6451.68|6451.68|0
1598605800000|2020-08-28 09:10:00|6454.21|6454.21|6456.84|6456.84|6458.32|6458.32|6454.21|6454.21|0
1598606100000|2020-08-28 09:15:00|6458.32|6458.32|6454.53|6454.53|6460.32|6460.32|6454.53|6454.53|0
1598606400000|2020-08-28 09:20:00|6456|6456|6450.74|6450.74|6456.63|6456.63|6450.74|6450.74|0
1598606700000|2020-08-28 09:25:00|6449.26|6449.26|6445.52|6445.52|6450.78|6450.78|6445.52|6445.52|0
1598607000000|2020-08-28 09:30:00|6446.79|6446.79|6449.2|6449.2|6450.26|6450.26|6445.31|6445.31|0
1598607300000|2020-08-28 09:35:00|6450.67|6450.67|6457.62|6457.62|6457.62|6457.62|6448.67|6448.67|0
1598607600000|2020-08-28 09:40:00|6456.55|6456.55|6462.1|6462.1|6462.1|6462.1|6456.55|6456.55|0
1598607900000|2020-08-28 09:45:00|6463.57|6463.57|6462.74|6462.74|6463.57|6463.57|6458.73|6458.73|0
1598608200000|2020-08-28 09:50:00|6459.8|6459.8|6459.8|6459.8|6459.8|6459.8|6459.8|6459.8|0
1598608500000|2020-08-28 09:55:00|6458.32|6458.32|6462.54|6462.54|6464.01|6464.01|6458.32|6458.32|0
1598608800000|2020-08-28 10:00:00|6458.12|6458.12|6457.77|6457.77|6459.78|6459.78|6454.64|6454.64|0
1598609100000|2020-08-28 10:05:00|6458.31|6458.31|6451.46|6451.46|6458.31|6458.31|6449.46|6449.46|0
1598609400000|2020-08-28 10:10:00|6454.83|6454.83|6448.99|6448.99|6454.83|6454.83|6448.15|6448.15|0
1598609700000|2020-08-28 10:15:00|6449.53|6449.53|6438.31|6438.31|6449.53|6449.53|6438.31|6438.31|0
1598610000000|2020-08-28 10:20:00|6438.85|6438.85|6432.18|6432.18|6439.38|6439.38|6432.18|6432.18|0
1598610300000|2020-08-28 10:25:00|6430.7|6430.7|6437.22|6437.22|6437.22|6437.22|6430.7|6430.7|0
1598610600000|2020-08-28 10:30:00|6435.75|6435.75|6441.27|6441.27|6443.17|6443.17|6435.75|6435.75|0
1598610900000|2020-08-28 10:35:00|6441.7|6441.7|6445.91|6445.91|6445.91|6445.91|6440.22|6440.22|0
1598611200000|2020-08-28 10:40:00|6445.37|6445.37|6441.25|6441.25|6445.37|6445.37|6437.77|6437.77|0
1598611500000|2020-08-28 10:45:00|6440.72|6440.72|6439.09|6439.09|6440.72|6440.72|6437.77|6437.77|0
1598611800000|2020-08-28 10:50:00|6439.61|6439.61|6444.05|6444.05|6444.05|6444.05|6438.56|6438.56|0
1598612100000|2020-08-28 10:55:00|6441.1|6441.1|6439.1|6439.1|6441.1|6441.1|6437.62|6437.62|0
1598612400000|2020-08-28 11:00:00|6439.63|6439.63|6444.05|6444.05|6446.27|6446.27|6438.27|6438.27|0
1598612700000|2020-08-28 11:05:00|6443.51|6443.51|6447.09|6447.09|6447.93|6447.93|6441.51|6441.51|0
1598613000000|2020-08-28 11:10:00|6447.51|6447.51|6448.98|6448.98|6450.45|6450.45|6444.56|6444.56|0
1598613300000|2020-08-28 11:15:00|6449.51|6449.51|6454.04|6454.04|6454.04|6454.04|6447.62|6447.62|0
1598613600000|2020-08-28 11:20:00|6454.89|6454.89|6458.26|6458.26|6458.26|6458.26|6453.84|6453.84|0
1598613900000|2020-08-28 11:25:00|6458.79|6458.79|6456.64|6456.64|6459.33|6459.33|6452.9|6452.9|0
1598614200000|2020-08-28 11:30:00|6458.11|6458.11|6458.91|6458.91|6461.59|6461.59|6455.7|6455.7|0
1598614500000|2020-08-28 11:35:00|6457.44|6457.44|6450.86|6450.86|6457.44|6457.44|6450.86|6450.86|0
1598614800000|2020-08-28 11:40:00|6447.91|6447.91|6447.91|6447.91|6449.39|6449.39|6447.91|6447.91|0
1598615100000|2020-08-28 11:45:00|6449.39|6449.39|6450.86|6450.86|6450.86|6450.86|6447.91|6447.91|0
1598615400000|2020-08-28 11:50:00|6447.91|6447.91|6446.41|6446.41|6449.37|6449.37|6446.41|6446.41|0
1598615700000|2020-08-28 11:55:00|6444.94|6444.94|6450.42|6450.42|6450.42|6450.42|6444.53|6444.53|0
1598616000000|2020-08-28 12:00:00|6447.48|6447.48|6447.46|6447.46|6448.95|6448.95|6445.57|6445.57|0
1598616300000|2020-08-28 12:05:00|6445.99|6445.99|6445.99|6445.99|6447.46|6447.46|6444.92|6444.92|0
1598616600000|2020-08-28 12:10:00|6447.46|6447.46|6450.15|6450.15|6452.47|6452.47|6447.46|6447.46|0
1598616900000|2020-08-28 12:15:00|6449.62|6449.62|6450.15|6450.15|6450.68|6450.68|6448.15|6448.15|0
1598617200000|2020-08-28 12:20:00|6448.68|6448.68|6455.84|6455.84|6458.78|6458.78|6448.68|6448.68|0
1598617500000|2020-08-28 12:25:00|6456.26|6456.26|6448.79|6448.79|6456.26|6456.26|6448.79|6448.79|0
1598617800000|2020-08-28 12:30:00|6449.05|6449.05|6445.04|6445.04|6449.05|6449.05|6445.04|6445.04|0
1598618100000|2020-08-28 12:35:00|6444.51|6444.51|6444.91|6444.91|6444.91|6444.91|6443.44|6443.44|0
1598618400000|2020-08-28 12:40:00|6445.98|6445.98|6450.19|6450.19|6450.19|6450.19|6444.91|6444.91|0
1598618700000|2020-08-28 12:45:00|6453.14|6453.14|6453.04|6453.04|6455.03|6455.03|6453.04|6453.04|0
1598619000000|2020-08-28 12:50:00|6454.51|6454.51|6456.93|6456.93|6456.93|6456.93|6454.41|6454.41|0
1598619300000|2020-08-28 12:55:00|6457.35|6457.35|6461.07|6461.07|6463.22|6463.22|6457.35|6457.35|0
1598619600000|2020-08-28 13:00:00|6461.33|6461.33|6462.8|6462.8|6465.32|6465.32|6461.33|6461.33|0
1598619900000|2020-08-28 13:05:00|6464.27|6464.27|6464.9|6464.9|6464.9|6464.9|6460.48|6460.48|0
1598620200000|2020-08-28 13:10:00|6466.37|6466.37|6467.57|6467.57|6467.57|6467.57|6463.43|6463.43|0
1598620500000|2020-08-28 13:15:00|6470.51|6470.51|6468.51|6468.51|6470.51|6470.51|6467.57|6467.57|0
1598620800000|2020-08-28 13:20:00|6467.03|6467.03|6465.83|6465.83|6467.57|6467.57|6465.83|6465.83|0
1598621100000|2020-08-28 13:25:00|6467.3|6467.3|6467.3|6467.3|6467.3|6467.3|6467.3|6467.3|0
1598621400000|2020-08-28 13:30:00|6468.37|6468.37|6463.45|6463.45|6471.44|6471.44|6457.97|6457.97|0
1598621700000|2020-08-28 13:35:00|6464.72|6464.72|6465.14|6465.14|6467.66|6467.66|6461.77|6461.77|0
1598622000000|2020-08-28 13:40:00|6466.61|6466.61|6470|6470|6471.47|6471.47|6466.61|6466.61|0
1598622300000|2020-08-28 13:45:00|6468.53|6468.53|6463.93|6463.93|6468.53|6468.53|6462.25|6462.25|0
1598622600000|2020-08-28 13:50:00|6465.4|6465.4|6466.6|6466.6|6468.08|6468.08|6461.92|6461.92|0
1598622900000|2020-08-28 13:55:00|6465.13|6465.13|6462.08|6462.08|6465.13|6465.13|6461.65|6461.65|0
1598623200000|2020-08-28 14:00:00|6463.14|6463.14|6460.48|6460.48|6464.62|6464.62|6458.73|6458.73|0
1598623500000|2020-08-28 14:05:00|6459.01|6459.01|6456.62|6456.62|6461.02|6461.02|6455.68|6455.68|0
1598623800000|2020-08-28 14:10:00|6456.36|6456.36|6451.43|6451.43|6456.36|6456.36|6451.43|6451.43|0
1598624100000|2020-08-28 14:15:00|6451.01|6451.01|6448.32|6448.32|6451.53|6451.53|6446.32|6446.32|0
1598624400000|2020-08-28 14:20:00|6449.79|6449.79|6457.69|6457.69|6459.16|6459.16|6443.9|6443.9|0
1598624700000|2020-08-28 14:25:00|6459.16|6459.16|6468.95|6468.95|6471.9|6471.9|6459.16|6459.16|0
1598625000000|2020-08-28 14:30:00|6469.48|6469.48|6474.7|6474.7|6479.66|6479.66|6469.08|6469.08|0
1598625300000|2020-08-28 14:35:00|6473.22|6473.22|6475.23|6475.23|6475.23|6475.23|6468.81|6468.81|0
1598625600000|2020-08-28 14:40:00|6476.7|6476.7|6478.56|6478.56|6481.91|6481.91|6476.7|6476.7|0
1598625900000|2020-08-28 14:45:00|6475.61|6475.61|6479.51|6479.51|6480.04|6480.04|6475.61|6475.61|0
1598626200000|2020-08-28 14:50:00|6479.09|6479.09|6479.33|6479.33|6481.09|6481.09|6476.37|6476.37|0
1598626500000|2020-08-28 14:55:00|6479.86|6479.86|6470.63|6470.63|6481.33|6481.33|6470.36|6470.36|0
1598626800000|2020-08-28 15:00:00|6472.1|6472.1|6473.56|6473.56|6475.99|6475.99|6468.62|6468.62|0
1598627100000|2020-08-28 15:05:00|6475.03|6475.03|6474.35|6474.35|6478.51|6478.51|6474.09|6474.09|0
1598627400000|2020-08-28 15:10:00|6474.78|6474.78|6476.41|6476.41|6476.41|6476.41|6471.57|6471.57|0
1598627700000|2020-08-28 15:15:00|6476.94|6476.94|6480.31|6480.31|6480.31|6480.31|6475.05|6475.05|0
1598628000000|2020-08-28 15:20:00|6479.78|6479.78|6479.5|6479.5|6481.37|6481.37|6478.43|6478.43|0
1598628300000|2020-08-28 15:25:00|6478.02|6478.02|6476.28|6476.28|6480.86|6480.86|6473.98|6473.98|0
1598944500000|2020-09-01 07:15:00|6430.81|6430.81|6421.44|6421.44|6441.63|6441.63|6421.44|6421.44|0
1598944800000|2020-09-01 07:20:00|6422.92|6422.92|6442.77|6442.77|6444.69|6444.69|6420.59|6420.59|0
1598945100000|2020-09-01 07:25:00|6442.24|6442.24|6451.4|6451.4|6452.46|6452.46|6441.71|6441.71|0
1598945400000|2020-09-01 07:30:00|6448.46|6448.46|6450.42|6450.42|6450.57|6450.57|6436.45|6436.45|0
1598945700000|2020-09-01 07:35:00|6451.9|6451.9|6460.91|6460.91|6467.59|6467.59|6451.9|6451.9|0
1598946000000|2020-09-01 07:40:00|6462.38|6462.38|6455.02|6455.02|6464.91|6464.91|6450.29|6450.29|0
1598946300000|2020-09-01 07:45:00|6455.55|6455.55|6444.66|6444.66|6455.55|6455.55|6443.19|6443.19|0
1598946600000|2020-09-01 07:50:00|6446.13|6446.13|6438.63|6438.63|6447.61|6447.61|6437.16|6437.16|0
1598946900000|2020-09-01 07:55:00|6440.1|6440.1|6433.32|6433.32|6441.57|6441.57|6431.85|6431.85|0
1598947200000|2020-09-01 08:00:00|6432.78|6432.78|6437.94|6437.94|6437.94|6437.94|6421.75|6421.75|0
1598947500000|2020-09-01 08:05:00|6439.42|6439.42|6430.77|6430.77|6441.42|6441.42|6429.61|6429.61|0
1598947800000|2020-09-01 08:10:00|6429.3|6429.3|6430.93|6430.93|6436.14|6436.14|6429.3|6429.3|0
1598948100000|2020-09-01 08:15:00|6429.86|6429.86|6432.9|6432.9|6437.32|6437.32|6425.11|6425.11|0
1598948400000|2020-09-01 08:20:00|6434.5|6434.5|6436.41|6436.41|6440.2|6440.2|6431.99|6431.99|0
1598948700000|2020-09-01 08:25:00|6439.35|6439.35|6438.26|6438.26|6445.21|6445.21|6436.79|6436.79|0
1598949000000|2020-09-01 08:30:00|6437.84|6437.84|6440.14|6440.14|6440.14|6440.14|6429.93|6429.93|0
1598949300000|2020-09-01 08:35:00|6440.68|6440.68|6451.2|6451.2|6456.98|6456.98|6440.68|6440.68|0
1598949600000|2020-09-01 08:40:00|6449.73|6449.73|6437.72|6437.72|6449.73|6449.73|6434.77|6434.77|0
1598949900000|2020-09-01 08:45:00|6436.87|6436.87|6440.91|6440.91|6442.79|6442.79|6433.93|6433.93|0
1598950200000|2020-09-01 08:50:00|6437.96|6437.96|6433.77|6433.77|6437.96|6437.96|6431.14|6431.14|0
1598950500000|2020-09-01 08:55:00|6434.19|6434.19|6434.99|6434.99|6436.47|6436.47|6433.67|6433.67|0
1598950800000|2020-09-01 09:00:00|6436.47|6436.47|6436.47|6436.47|6438.47|6438.47|6434.99|6434.99|0
1598951100000|2020-09-01 09:05:00|6434.99|6434.99|6430.07|6430.07|6436.47|6436.47|6425.86|6425.86|0
1598951400000|2020-09-01 09:10:00|6431.55|6431.55|6435.53|6435.53|6437.54|6437.54|6431.55|6431.55|0
1598951700000|2020-09-01 09:15:00|6437|6437|6440.08|6440.08|6440.08|6440.08|6437|6437|0
1598952000000|2020-09-01 09:20:00|6443.02|6443.02|6440.94|6440.94|6443.98|6443.98|6440.5|6440.5|0
1598952300000|2020-09-01 09:25:00|6443.88|6443.88|6440.95|6440.95|6444.95|6444.95|6440.53|6440.53|0
1598952600000|2020-09-01 09:30:00|6442.43|6442.43|6443.23|6443.23|6444.56|6444.56|6441.76|6441.76|0
1598952900000|2020-09-01 09:35:00|6441.76|6441.76|6442.29|6442.29|6444.29|6444.29|6441.35|6441.35|0
1598953200000|2020-09-01 09:40:00|6440.82|6440.82|6440.82|6440.82|6444.3|6444.3|6439.88|6439.88|0
1598953500000|2020-09-01 09:45:00|6439.98|6439.98|6439.41|6439.41|6439.98|6439.98|6436.47|6436.47|0
1598953800000|2020-09-01 09:50:00|6437.94|6437.94|6436.09|6436.09|6438.36|6438.36|6433.41|6433.41|0
1598954100000|2020-09-01 09:55:00|6435.83|6435.83|6432.45|6432.45|6436.52|6436.52|6432.45|6432.45|0
1598954400000|2020-09-01 10:00:00|6432.98|6432.98|6430.98|6430.98|6432.98|6432.98|6430.98|6430.98|0
1598954700000|2020-09-01 10:05:00|6429.51|6429.51|6441.19|6441.19|6441.19|6441.19|6429.51|6429.51|0
1598955000000|2020-09-01 10:10:00|6442.67|6442.67|6436.35|6436.35|6442.67|6442.67|6434.88|6434.88|0
1598955300000|2020-09-01 10:15:00|6437.83|6437.83|6435.67|6435.67|6437.83|6437.83|6433.41|6433.41|0
1598955600000|2020-09-01 10:20:00|6435.25|6435.25|6436.47|6436.47|6436.47|6436.47|6433.78|6433.78|0
1598955900000|2020-09-01 10:25:00|6438.47|6438.47|6445.82|6445.82|6445.82|6445.82|6437.41|6437.41|0
1598956200000|2020-09-01 10:30:00|6444.35|6444.35|6438.87|6438.87|6444.35|6444.35|6438.87|6438.87|0
1598956500000|2020-09-01 10:35:00|6439.4|6439.4|6438.03|6438.03|6440.98|6440.98|6438.03|6438.03|0
1598956800000|2020-09-01 10:40:00|6437.5|6437.5|6436.39|6436.39|6437.5|6437.5|6434.91|6434.91|0
1598957100000|2020-09-01 10:45:00|6436.92|6436.92|6435.45|6435.45|6437.45|6437.45|6435.45|6435.45|0
1598957400000|2020-09-01 10:50:00|6435.99|6435.99|6446.31|6446.31|6446.31|6446.31|6435.99|6435.99|0
1598957700000|2020-09-01 10:55:00|6444.84|6444.84|6449.68|6449.68|6451.68|6451.68|6444.84|6444.84|0
1598958000000|2020-09-01 11:00:00|6451.15|6451.15|6449.05|6449.05|6453.81|6453.81|6446.73|6446.73|0
1598958300000|2020-09-01 11:05:00|6446.11|6446.11|6455.48|6455.48|6456.95|6456.95|6446.11|6446.11|0
1598958600000|2020-09-01 11:10:00|6457.59|6457.59|6449.69|6449.69|6457.59|6457.59|6449.69|6449.69|0
1598958900000|2020-09-01 11:15:00|6449.16|6449.16|6456.12|6456.12|6460.53|6460.53|6447.69|6447.69|0
1598959200000|2020-09-01 11:20:00|6454.64|6454.64|6453.17|6453.17|6456.12|6456.12|6453.17|6453.17|0
1598959500000|2020-09-01 11:25:00|6451.7|6451.7|6457.99|6457.99|6457.99|6457.99|6450.1|6450.1|0
1598959800000|2020-09-01 11:30:00|6455.04|6455.04|6452.2|6452.2|6455.04|6455.04|6449.26|6449.26|0
1598960100000|2020-09-01 11:35:00|6447.79|6447.79|6447.25|6447.25|6447.79|6447.79|6446.72|6446.72|0
1598960400000|2020-09-01 11:40:00|6445.77|6445.77|6447.25|6447.25|6447.25|6447.25|6442.3|6442.3|0
1598960700000|2020-09-01 11:45:00|6448.72|6448.72|6447.25|6447.25|6450.72|6450.72|6446.83|6446.83|0
1598961000000|2020-09-01 11:50:00|6448.72|6448.72|6445.52|6445.52|6448.72|6448.72|6442.57|6442.57|0
1598961300000|2020-09-01 11:55:00|6442.57|6442.57|6453.63|6453.63|6454.16|6454.16|6442.57|6442.57|0
1598961600000|2020-09-01 12:00:00|6452.16|6452.16|6456.3|6456.3|6458.3|6458.3|6452.16|6452.16|0
1598961900000|2020-09-01 12:05:00|6456.83|6456.83|6461.64|6461.64|6464.58|6464.58|6456.83|6456.83|0
1598962200000|2020-09-01 12:10:00|6460.17|6460.17|6464.74|6464.74|6466.63|6466.63|6460.17|6460.17|0
1598962500000|2020-09-01 12:15:00|6464.2|6464.2|6458.97|6458.97|6466.08|6466.08|6458.97|6458.97|0
1598962800000|2020-09-01 12:20:00|6459.51|6459.51|6466.98|6466.98|6469.92|6469.92|6457.61|6457.61|0
1598963100000|2020-09-01 12:25:00|6464.03|6464.03|6464.97|6464.97|6464.97|6464.97|6460.56|6460.56|0
1598963400000|2020-09-01 12:30:00|6465.51|6465.51|6456.67|6456.67|6466.03|6466.03|6456.67|6456.67|0
1598963700000|2020-09-01 12:35:00|6456.13|6456.13|6459.07|6459.07|6461.08|6461.08|6454.65|6454.65|0
1598964000000|2020-09-01 12:40:00|6456.13|6456.13|6456.44|6456.44|6456.97|6456.97|6454.65|6454.65|0
1598964300000|2020-09-01 12:45:00|6455.91|6455.91|6460.54|6460.54|6460.54|6460.54|6452.49|6452.49|0
1598964600000|2020-09-01 12:50:00|6459.07|6459.07|6458.22|6458.22|6461.17|6461.17|6457.6|6457.6|0
1598964900000|2020-09-01 12:55:00|6456.75|6456.75|6455.01|6455.01|6460.5|6460.5|6452.07|6452.07|0
1598965200000|2020-09-01 13:00:00|6455.28|6455.28|6442.43|6442.43|6455.28|6455.28|6438.96|6438.96|0
1598965500000|2020-09-01 13:05:00|6440.95|6440.95|6423.74|6423.74|6440.95|6440.95|6421.02|6421.02|0
1598965800000|2020-09-01 13:10:00|6423.48|6423.48|6418.3|6418.3|6423.48|6423.48|6407.15|6407.15|0
1598966100000|2020-09-01 13:15:00|6416.83|6416.83|6412.41|6412.41|6416.83|6416.83|6404.61|6404.61|0
1598966400000|2020-09-01 13:20:00|6410.94|6410.94|6416.14|6416.14|6416.14|6416.14|6409.83|6409.83|0
1598966700000|2020-09-01 13:25:00|6414.67|6414.67|6407.99|6407.99|6414.67|6414.67|6406.24|6406.24|0
1598967000000|2020-09-01 13:30:00|6406.52|6406.52|6404.36|6404.36|6409.47|6409.47|6400.89|6400.89|0
1598967300000|2020-09-01 13:35:00|6407.31|6407.31|6406.35|6406.35|6411.83|6411.83|6404.88|6404.88|0
1598967600000|2020-09-01 13:40:00|6404.88|6404.88|6408.23|6408.23|6408.76|6408.76|6404.34|6404.34|0
1598967900000|2020-09-01 13:45:00|6406.76|6406.76|6412.52|6412.52|6412.52|6412.52|6406.76|6406.76|0
1598968200000|2020-09-01 13:50:00|6411.05|6411.05|6412.96|6412.96|6412.96|6412.96|6408.52|6408.52|0
1598968500000|2020-09-01 13:55:00|6411.48|6411.48|6408.61|6408.61|6411.59|6411.59|6407.67|6407.67|0
1598968800000|2020-09-01 14:00:00|6410.5|6410.5|6413.2|6413.2|6415.34|6415.34|6410.25|6410.25|0
1598969100000|2020-09-01 14:05:00|6414.67|6414.67|6409.47|6409.47|6416.14|6416.14|6408|6408|0
1598969400000|2020-09-01 14:10:00|6408.93|6408.93|6412.96|6412.96|6418.85|6418.85|6408.93|6408.93|0
1598969700000|2020-09-01 14:15:00|6414.43|6414.43|6424.51|6424.51|6424.51|6424.51|6410.43|6410.43|0
1598970000000|2020-09-01 14:20:00|6425.04|6425.04|6432.19|6432.19|6432.61|6432.61|6422.81|6422.81|0
1598970300000|2020-09-01 14:25:00|6433.66|6433.66|6445.34|6445.34|6446.82|6446.82|6433.66|6433.66|0
1598970600000|2020-09-01 14:30:00|6445.87|6445.87|6436.34|6436.34|6445.87|6445.87|6434.87|6434.87|0
1598970900000|2020-09-01 14:35:00|6436.87|6436.87|6431.05|6431.05|6436.87|6436.87|6425.26|6425.26|0
1598971200000|2020-09-01 14:40:00|6431.47|6431.47|6424.99|6424.99|6434.58|6434.58|6424.99|6424.99|0
1598971500000|2020-09-01 14:45:00|6426.46|6426.46|6421.86|6421.86|6432.87|6432.87|6421.86|6421.86|0
1598971800000|2020-09-01 14:50:00|6421.33|6421.33|6416.37|6416.37|6423.23|6423.23|6416.37|6416.37|0
1598972100000|2020-09-01 14:55:00|6416.91|6416.91|6410.59|6410.59|6416.91|6416.91|6409.54|6409.54|0
1598972400000|2020-09-01 15:00:00|6409.12|6409.12|6402.02|6402.02|6409.12|6409.12|6398.76|6398.76|0
1598972700000|2020-09-01 15:05:00|6403.49|6403.49|6392.64|6392.64|6403.49|6403.49|6392.64|6392.64|0
1598973000000|2020-09-01 15:10:00|6394.11|6394.11|6393.28|6393.28|6394.11|6394.11|6389.27|6389.27|0
1598973300000|2020-09-01 15:15:00|6394.75|6394.75|6399.81|6399.81|6405.7|6405.7|6394.75|6394.75|0
1598973600000|2020-09-01 15:20:00|6399.29|6399.29|6402.17|6402.17|6408.49|6408.49|6399.29|6399.29|0
1598973900000|2020-09-01 15:25:00|6403.65|6403.65|6398.43|6398.43|6405.12|6405.12|6396.86|6396.86|0
1598944500000|2020-09-01 07:15:00|6430.81|6430.81|6421.44|6421.44|6441.63|6441.63|6421.44|6421.44|0
1598944800000|2020-09-01 07:20:00|6422.92|6422.92|6442.77|6442.77|6444.69|6444.69|6420.59|6420.59|0
1598945100000|2020-09-01 07:25:00|6442.24|6442.24|6451.4|6451.4|6452.46|6452.46|6441.71|6441.71|0
1598945400000|2020-09-01 07:30:00|6448.46|6448.46|6450.42|6450.42|6450.57|6450.57|6436.45|6436.45|0
1598945700000|2020-09-01 07:35:00|6451.9|6451.9|6460.91|6460.91|6467.59|6467.59|6451.9|6451.9|0
1598946000000|2020-09-01 07:40:00|6462.38|6462.38|6455.02|6455.02|6464.91|6464.91|6450.29|6450.29|0
1598946300000|2020-09-01 07:45:00|6455.55|6455.55|6444.66|6444.66|6455.55|6455.55|6443.19|6443.19|0
1598946600000|2020-09-01 07:50:00|6446.13|6446.13|6438.63|6438.63|6447.61|6447.61|6437.16|6437.16|0
1598946900000|2020-09-01 07:55:00|6440.1|6440.1|6433.32|6433.32|6441.57|6441.57|6431.85|6431.85|0
1598947200000|2020-09-01 08:00:00|6432.78|6432.78|6437.94|6437.94|6437.94|6437.94|6421.75|6421.75|0
1598947500000|2020-09-01 08:05:00|6439.42|6439.42|6430.77|6430.77|6441.42|6441.42|6429.61|6429.61|0
1598947800000|2020-09-01 08:10:00|6429.3|6429.3|6430.93|6430.93|6436.14|6436.14|6429.3|6429.3|0
1598948100000|2020-09-01 08:15:00|6429.86|6429.86|6432.9|6432.9|6437.32|6437.32|6425.11|6425.11|0
1598948400000|2020-09-01 08:20:00|6434.5|6434.5|6436.41|6436.41|6440.2|6440.2|6431.99|6431.99|0
1598948700000|2020-09-01 08:25:00|6439.35|6439.35|6438.26|6438.26|6445.21|6445.21|6436.79|6436.79|0
1598949000000|2020-09-01 08:30:00|6437.84|6437.84|6440.14|6440.14|6440.14|6440.14|6429.93|6429.93|0
1598949300000|2020-09-01 08:35:00|6440.68|6440.68|6451.2|6451.2|6456.98|6456.98|6440.68|6440.68|0
1598949600000|2020-09-01 08:40:00|6449.73|6449.73|6437.72|6437.72|6449.73|6449.73|6434.77|6434.77|0
1598949900000|2020-09-01 08:45:00|6436.87|6436.87|6440.91|6440.91|6442.79|6442.79|6433.93|6433.93|0
1598950200000|2020-09-01 08:50:00|6437.96|6437.96|6433.77|6433.77|6437.96|6437.96|6431.14|6431.14|0
1598950500000|2020-09-01 08:55:00|6434.19|6434.19|6434.99|6434.99|6436.47|6436.47|6433.67|6433.67|0
1598950800000|2020-09-01 09:00:00|6436.47|6436.47|6436.47|6436.47|6438.47|6438.47|6434.99|6434.99|0
1598951100000|2020-09-01 09:05:00|6434.99|6434.99|6430.07|6430.07|6436.47|6436.47|6425.86|6425.86|0
1598951400000|2020-09-01 09:10:00|6431.55|6431.55|6435.53|6435.53|6437.54|6437.54|6431.55|6431.55|0
1598951700000|2020-09-01 09:15:00|6437|6437|6440.08|6440.08|6440.08|6440.08|6437|6437|0
1598952000000|2020-09-01 09:20:00|6443.02|6443.02|6440.94|6440.94|6443.98|6443.98|6440.5|6440.5|0
1598952300000|2020-09-01 09:25:00|6443.88|6443.88|6440.95|6440.95|6444.95|6444.95|6440.53|6440.53|0
1598952600000|2020-09-01 09:30:00|6442.43|6442.43|6443.23|6443.23|6444.56|6444.56|6441.76|6441.76|0
1598952900000|2020-09-01 09:35:00|6441.76|6441.76|6442.29|6442.29|6444.29|6444.29|6441.35|6441.35|0
1598953200000|2020-09-01 09:40:00|6440.82|6440.82|6440.82|6440.82|6444.3|6444.3|6439.88|6439.88|0
1598953500000|2020-09-01 09:45:00|6439.98|6439.98|6439.41|6439.41|6439.98|6439.98|6436.47|6436.47|0
1598953800000|2020-09-01 09:50:00|6437.94|6437.94|6436.09|6436.09|6438.36|6438.36|6433.41|6433.41|0
1598954100000|2020-09-01 09:55:00|6435.83|6435.83|6432.45|6432.45|6436.52|6436.52|6432.45|6432.45|0
1598954400000|2020-09-01 10:00:00|6432.98|6432.98|6430.98|6430.98|6432.98|6432.98|6430.98|6430.98|0
1598954700000|2020-09-01 10:05:00|6429.51|6429.51|6441.19|6441.19|6441.19|6441.19|6429.51|6429.51|0
1598955000000|2020-09-01 10:10:00|6442.67|6442.67|6436.35|6436.35|6442.67|6442.67|6434.88|6434.88|0
1598955300000|2020-09-01 10:15:00|6437.83|6437.83|6435.67|6435.67|6437.83|6437.83|6433.41|6433.41|0
1598955600000|2020-09-01 10:20:00|6435.25|6435.25|6436.47|6436.47|6436.47|6436.47|6433.78|6433.78|0
1598955900000|2020-09-01 10:25:00|6438.47|6438.47|6445.82|6445.82|6445.82|6445.82|6437.41|6437.41|0
1598956200000|2020-09-01 10:30:00|6444.35|6444.35|6438.87|6438.87|6444.35|6444.35|6438.87|6438.87|0
1598956500000|2020-09-01 10:35:00|6439.4|6439.4|6438.03|6438.03|6440.98|6440.98|6438.03|6438.03|0
1598956800000|2020-09-01 10:40:00|6437.5|6437.5|6436.39|6436.39|6437.5|6437.5|6434.91|6434.91|0
1598957100000|2020-09-01 10:45:00|6436.92|6436.92|6435.45|6435.45|6437.45|6437.45|6435.45|6435.45|0
1598957400000|2020-09-01 10:50:00|6435.99|6435.99|6446.31|6446.31|6446.31|6446.31|6435.99|6435.99|0
1598957700000|2020-09-01 10:55:00|6444.84|6444.84|6449.68|6449.68|6451.68|6451.68|6444.84|6444.84|0
1598958000000|2020-09-01 11:00:00|6451.15|6451.15|6449.05|6449.05|6453.81|6453.81|6446.73|6446.73|0
1598958300000|2020-09-01 11:05:00|6446.11|6446.11|6455.48|6455.48|6456.95|6456.95|6446.11|6446.11|0
1598958600000|2020-09-01 11:10:00|6457.59|6457.59|6449.69|6449.69|6457.59|6457.59|6449.69|6449.69|0
1598958900000|2020-09-01 11:15:00|6449.16|6449.16|6456.12|6456.12|6460.53|6460.53|6447.69|6447.69|0
1598959200000|2020-09-01 11:20:00|6454.64|6454.64|6453.17|6453.17|6456.12|6456.12|6453.17|6453.17|0
1598959500000|2020-09-01 11:25:00|6451.7|6451.7|6457.99|6457.99|6457.99|6457.99|6450.1|6450.1|0
1598959800000|2020-09-01 11:30:00|6455.04|6455.04|6452.2|6452.2|6455.04|6455.04|6449.26|6449.26|0
1598960100000|2020-09-01 11:35:00|6447.79|6447.79|6447.25|6447.25|6447.79|6447.79|6446.72|6446.72|0
1598960400000|2020-09-01 11:40:00|6445.77|6445.77|6447.25|6447.25|6447.25|6447.25|6442.3|6442.3|0
1598960700000|2020-09-01 11:45:00|6448.72|6448.72|6447.25|6447.25|6450.72|6450.72|6446.83|6446.83|0
1598961000000|2020-09-01 11:50:00|6448.72|6448.72|6445.52|6445.52|6448.72|6448.72|6442.57|6442.57|0
1598961300000|2020-09-01 11:55:00|6442.57|6442.57|6453.63|6453.63|6454.16|6454.16|6442.57|6442.57|0
1598961600000|2020-09-01 12:00:00|6452.16|6452.16|6456.3|6456.3|6458.3|6458.3|6452.16|6452.16|0
1598961900000|2020-09-01 12:05:00|6456.83|6456.83|6461.64|6461.64|6464.58|6464.58|6456.83|6456.83|0
1598962200000|2020-09-01 12:10:00|6460.17|6460.17|6464.74|6464.74|6466.63|6466.63|6460.17|6460.17|0
1598962500000|2020-09-01 12:15:00|6464.2|6464.2|6458.97|6458.97|6466.08|6466.08|6458.97|6458.97|0
1598962800000|2020-09-01 12:20:00|6459.51|6459.51|6466.98|6466.98|6469.92|6469.92|6457.61|6457.61|0
1598963100000|2020-09-01 12:25:00|6464.03|6464.03|6464.97|6464.97|6464.97|6464.97|6460.56|6460.56|0
1598963400000|2020-09-01 12:30:00|6465.51|6465.51|6456.67|6456.67|6466.03|6466.03|6456.67|6456.67|0
1598963700000|2020-09-01 12:35:00|6456.13|6456.13|6459.07|6459.07|6461.08|6461.08|6454.65|6454.65|0
1598964000000|2020-09-01 12:40:00|6456.13|6456.13|6456.44|6456.44|6456.97|6456.97|6454.65|6454.65|0
1598964300000|2020-09-01 12:45:00|6455.91|6455.91|6460.54|6460.54|6460.54|6460.54|6452.49|6452.49|0
1598964600000|2020-09-01 12:50:00|6459.07|6459.07|6458.22|6458.22|6461.17|6461.17|6457.6|6457.6|0
1598964900000|2020-09-01 12:55:00|6456.75|6456.75|6455.01|6455.01|6460.5|6460.5|6452.07|6452.07|0
1598965200000|2020-09-01 13:00:00|6455.28|6455.28|6442.43|6442.43|6455.28|6455.28|6438.96|6438.96|0
1598965500000|2020-09-01 13:05:00|6440.95|6440.95|6423.74|6423.74|6440.95|6440.95|6421.02|6421.02|0
1598965800000|2020-09-01 13:10:00|6423.48|6423.48|6418.3|6418.3|6423.48|6423.48|6407.15|6407.15|0
1598966100000|2020-09-01 13:15:00|6416.83|6416.83|6412.41|6412.41|6416.83|6416.83|6404.61|6404.61|0
1598966400000|2020-09-01 13:20:00|6410.94|6410.94|6416.14|6416.14|6416.14|6416.14|6409.83|6409.83|0
1598966700000|2020-09-01 13:25:00|6414.67|6414.67|6407.99|6407.99|6414.67|6414.67|6406.24|6406.24|0
1598967000000|2020-09-01 13:30:00|6406.52|6406.52|6404.36|6404.36|6409.47|6409.47|6400.89|6400.89|0
1598967300000|2020-09-01 13:35:00|6407.31|6407.31|6406.35|6406.35|6411.83|6411.83|6404.88|6404.88|0
1598967600000|2020-09-01 13:40:00|6404.88|6404.88|6408.23|6408.23|6408.76|6408.76|6404.34|6404.34|0
1598967900000|2020-09-01 13:45:00|6406.76|6406.76|6412.52|6412.52|6412.52|6412.52|6406.76|6406.76|0
1598968200000|2020-09-01 13:50:00|6411.05|6411.05|6412.96|6412.96|6412.96|6412.96|6408.52|6408.52|0
1598968500000|2020-09-01 13:55:00|6411.48|6411.48|6408.61|6408.61|6411.59|6411.59|6407.67|6407.67|0
1598968800000|2020-09-01 14:00:00|6410.5|6410.5|6413.2|6413.2|6415.34|6415.34|6410.25|6410.25|0
1598969100000|2020-09-01 14:05:00|6414.67|6414.67|6409.47|6409.47|6416.14|6416.14|6408|6408|0
1598969400000|2020-09-01 14:10:00|6408.93|6408.93|6412.96|6412.96|6418.85|6418.85|6408.93|6408.93|0
1598969700000|2020-09-01 14:15:00|6414.43|6414.43|6424.51|6424.51|6424.51|6424.51|6410.43|6410.43|0
1598970000000|2020-09-01 14:20:00|6425.04|6425.04|6432.19|6432.19|6432.61|6432.61|6422.81|6422.81|0
1598970300000|2020-09-01 14:25:00|6433.66|6433.66|6445.34|6445.34|6446.82|6446.82|6433.66|6433.66|0
1598970600000|2020-09-01 14:30:00|6445.87|6445.87|6436.34|6436.34|6445.87|6445.87|6434.87|6434.87|0
1598970900000|2020-09-01 14:35:00|6436.87|6436.87|6431.05|6431.05|6436.87|6436.87|6425.26|6425.26|0
1598971200000|2020-09-01 14:40:00|6431.47|6431.47|6424.99|6424.99|6434.58|6434.58|6424.99|6424.99|0
1598971500000|2020-09-01 14:45:00|6426.46|6426.46|6421.86|6421.86|6432.87|6432.87|6421.86|6421.86|0
1598971800000|2020-09-01 14:50:00|6421.33|6421.33|6416.37|6416.37|6423.23|6423.23|6416.37|6416.37|0
1598972100000|2020-09-01 14:55:00|6416.91|6416.91|6410.59|6410.59|6416.91|6416.91|6409.54|6409.54|0
1598972400000|2020-09-01 15:00:00|6409.12|6409.12|6402.02|6402.02|6409.12|6409.12|6398.76|6398.76|0
1598972700000|2020-09-01 15:05:00|6403.49|6403.49|6392.64|6392.64|6403.49|6403.49|6392.64|6392.64|0
1598973000000|2020-09-01 15:10:00|6394.11|6394.11|6393.28|6393.28|6394.11|6394.11|6389.27|6389.27|0
1598973300000|2020-09-01 15:15:00|6394.75|6394.75|6399.81|6399.81|6405.7|6405.7|6394.75|6394.75|0
1598973600000|2020-09-01 15:20:00|6399.29|6399.29|6402.17|6402.17|6408.49|6408.49|6399.29|6399.29|0
1598973900000|2020-09-01 15:25:00|6403.65|6403.65|6398.43|6398.43|6405.12|6405.12|6396.86|6396.86|0
1599030900000|2020-09-02 07:15:00|6506.6|6506.6|6522.06|6522.06|6522.06|6522.06|6506.6|6506.6|0
1599031200000|2020-09-02 07:20:00|6520.59|6520.59|6545.16|6545.16|6547.9|6547.9|6520.59|6520.59|0
1599031500000|2020-09-02 07:25:00|6543.69|6543.69|6541.48|6541.48|6548.11|6548.11|6532.54|6532.54|0
1599031800000|2020-09-02 07:30:00|6542.95|6542.95|6549.11|6549.11|6558.68|6558.68|6542.95|6542.95|0
1599032100000|2020-09-02 07:35:00|6552.05|6552.05|6535.95|6535.95|6555.4|6555.4|6535.95|6535.95|0
1599032400000|2020-09-02 07:40:00|6537.43|6537.43|6552.72|6552.72|6555.26|6555.26|6535.79|6535.79|0
1599032700000|2020-09-02 07:45:00|6554.19|6554.19|6512.6|6512.6|6554.19|6554.19|6512.6|6512.6|0
1599033000000|2020-09-02 07:50:00|6514.2|6514.2|6507.89|6507.89|6519.67|6519.67|6507.89|6507.89|0
1599033300000|2020-09-02 07:55:00|6505.76|6505.76|6504.81|6504.81|6515.66|6515.66|6502.93|6502.93|0
1599033600000|2020-09-02 08:00:00|6506.28|6506.28|6493.05|6493.05|6507.75|6507.75|6490.95|6490.95|0
1599033900000|2020-09-02 08:05:00|6494.52|6494.52|6513.38|6513.38|6522.21|6522.21|6494.52|6494.52|0
1599034200000|2020-09-02 08:10:00|6514.85|6514.85|6513.38|6513.38|6519.27|6519.27|6513.38|6513.38|0
1599034500000|2020-09-02 08:15:00|6514.44|6514.44|6524.75|6524.75|6524.75|6524.75|6512.97|6512.97|0
1599034800000|2020-09-02 08:20:00|6525.28|6525.28|6522.98|6522.98|6534.76|6534.76|6522.98|6522.98|0
1599035100000|2020-09-02 08:25:00|6520.03|6520.03|6513.16|6513.16|6520.03|6520.03|6513.16|6513.16|0
1599035400000|2020-09-02 08:30:00|6514.64|6514.64|6516.38|6516.38|6517.85|6517.85|6510.49|6510.49|0
1599035700000|2020-09-02 08:35:00|6517.85|6517.85|6520.17|6520.17|6524.59|6524.59|6516.38|6516.38|0
1599036000000|2020-09-02 08:40:00|6519.64|6519.64|6525.64|6525.64|6525.64|6525.64|6518.79|6518.79|0
1599036300000|2020-09-02 08:45:00|6526.06|6526.06|6534.08|6534.08|6542.4|6542.4|6526.06|6526.06|0
1599036600000|2020-09-02 08:50:00|6535.55|6535.55|6541.24|6541.24|6544.18|6544.18|6534.08|6534.08|0
1599036900000|2020-09-02 08:55:00|6540.81|6540.81|6529.66|6529.66|6540.81|6540.81|6526.72|6526.72|0
1599037200000|2020-09-02 09:00:00|6531.13|6531.13|6528.24|6528.24|6537.77|6537.77|6528.24|6528.24|0
1599037500000|2020-09-02 09:05:00|6526.77|6526.77|6540.48|6540.48|6540.48|6540.48|6526.77|6526.77|0
1599037800000|2020-09-02 09:10:00|6541.95|6541.95|6552.27|6552.27|6556.06|6556.06|6540.48|6540.48|0
1599038100000|2020-09-02 09:15:00|6550.8|6550.8|6560.32|6560.32|6560.32|6560.32|6547.85|6547.85|0
1599038400000|2020-09-02 09:20:00|6558.85|6558.85|6563.89|6563.89|6566.41|6566.41|6556.62|6556.62|0
1599038700000|2020-09-02 09:25:00|6565.36|6565.36|6568.83|6568.83|6574.72|6574.72|6565.36|6565.36|0
1599039000000|2020-09-02 09:30:00|6570.31|6570.31|6555.41|6555.41|6570.84|6570.84|6552.47|6552.47|0
1599039300000|2020-09-02 09:35:00|6556.88|6556.88|6558.77|6558.77|6559.42|6559.42|6551.41|6551.41|0
1599039600000|2020-09-02 09:40:00|6557.3|6557.3|6544.05|6544.05|6557.3|6557.3|6544.05|6544.05|0
1599039900000|2020-09-02 09:45:00|6542.58|6542.58|6544.52|6544.52|6545.63|6545.63|6541.57|6541.57|0
1599040200000|2020-09-02 09:50:00|6545.36|6545.36|6542.3|6542.3|6545.36|6545.36|6539.36|6539.36|0
1599040500000|2020-09-02 09:55:00|6543.78|6543.78|6554.51|6554.51|6554.77|6554.77|6543.62|6543.62|0
1599040800000|2020-09-02 10:00:00|6554.77|6554.77|6551.63|6551.63|6557.09|6557.09|6551.19|6551.19|0
1599041100000|2020-09-02 10:05:00|6550.15|6550.15|6570.98|6570.98|6570.98|6570.98|6550.15|6550.15|0
1599041400000|2020-09-02 10:10:00|6569.51|6569.51|6563.67|6563.67|6573.72|6573.72|6563.67|6563.67|0
1599041700000|2020-09-02 10:15:00|6562.73|6562.73|6548.43|6548.43|6563.58|6563.58|6548.43|6548.43|0
1599042000000|2020-09-02 10:20:00|6549.9|6549.9|6549.47|6549.47|6550.32|6550.32|6546.31|6546.31|0
1599042300000|2020-09-02 10:25:00|6550.95|6550.95|6553.53|6553.53|6556.05|6556.05|6550.42|6550.42|0
1599042600000|2020-09-02 10:30:00|6552.05|6552.05|6551.68|6551.68|6553.57|6553.57|6550.63|6550.63|0
1599042900000|2020-09-02 10:35:00|6551.14|6551.14|6555.78|6555.78|6555.78|6555.78|6546.19|6546.19|0
1599043200000|2020-09-02 10:40:00|6552.83|6552.83|6554.99|6554.99|6557.25|6557.25|6552.83|6552.83|0
1599043500000|2020-09-02 10:45:00|6556.47|6556.47|6561.16|6561.16|6561.69|6561.69|6556.2|6556.2|0
1599043800000|2020-09-02 10:50:00|6561.69|6561.69|6556.34|6556.34|6561.69|6561.69|6554.87|6554.87|0
1599044100000|2020-09-02 10:55:00|6555.27|6555.27|6556.08|6556.08|6557.56|6557.56|6553.8|6553.8|0
1599044400000|2020-09-02 11:00:00|6555.03|6555.03|6566.37|6566.37|6566.37|6566.37|6554.22|6554.22|0
1599044700000|2020-09-02 11:05:00|6564.89|6564.89|6564.14|6564.14|6565.74|6565.74|6561.95|6561.95|0
1599045000000|2020-09-02 11:10:00|6562.67|6562.67|6556.45|6556.45|6564.14|6564.14|6556.45|6556.45|0
1599045300000|2020-09-02 11:15:00|6554.98|6554.98|6557.39|6557.39|6557.39|6557.39|6554.44|6554.44|0
1599045600000|2020-09-02 11:20:00|6555.92|6555.92|6561.44|6561.44|6564.12|6564.12|6555.92|6555.92|0
1599045900000|2020-09-02 11:25:00|6561.97|6561.97|6570.82|6570.82|6570.82|6570.82|6561.97|6561.97|0
1599046200000|2020-09-02 11:30:00|6571.35|6571.35|6579.56|6579.56|6579.56|6579.56|6571.35|6571.35|0
1599046500000|2020-09-02 11:35:00|6581.03|6581.03|6583.57|6583.57|6583.57|6583.57|6578.09|6578.09|0
1599046800000|2020-09-02 11:40:00|6583.99|6583.99|6582.47|6582.47|6585.84|6585.84|6580.04|6580.04|0
1599047100000|2020-09-02 11:45:00|6581|6581|6576.47|6576.47|6584.37|6584.37|6576.47|6576.47|0
1599047400000|2020-09-02 11:50:00|6575.62|6575.62|6571.41|6571.41|6575.62|6575.62|6571.21|6571.21|0
1599047700000|2020-09-02 11:55:00|6572.88|6572.88|6566.99|6566.99|6572.88|6572.88|6566.99|6566.99|0
1599048000000|2020-09-02 12:00:00|6568.46|6568.46|6567.47|6567.47|6569.31|6569.31|6567.47|6567.47|0
1599048300000|2020-09-02 12:05:00|6568.94|6568.94|6569.83|6569.83|6569.83|6569.83|6565.57|6565.57|0
1599048600000|2020-09-02 12:10:00|6569.3|6569.3|6568.34|6568.34|6569.3|6569.3|6564.88|6564.88|0
1599048900000|2020-09-02 12:15:00|6566.87|6566.87|6582.04|6582.04|6583.51|6583.51|6566.45|6566.45|0
1599049200000|2020-09-02 12:20:00|6580.56|6580.56|6586.16|6586.16|6589.1|6589.1|6578.14|6578.14|0
1599049500000|2020-09-02 12:25:00|6584.68|6584.68|6584.56|6584.56|6586.58|6586.58|6583.62|6583.62|0
1599049800000|2020-09-02 12:30:00|6584.99|6584.99|6579.36|6579.36|6584.99|6584.99|6579.36|6579.36|0
1599050100000|2020-09-02 12:35:00|6580.83|6580.83|6579.47|6579.47|6580.83|6580.83|6574.94|6574.94|0
1599050400000|2020-09-02 12:40:00|6580|6580|6574.77|6574.77|6582.95|6582.95|6574.77|6574.77|0
1599050700000|2020-09-02 12:45:00|6574.23|6574.23|6560.02|6560.02|6574.66|6574.66|6560.02|6560.02|0
1599051000000|2020-09-02 12:50:00|6558.54|6558.54|6551.31|6551.31|6558.54|6558.54|6551.31|6551.31|0
1599051300000|2020-09-02 12:55:00|6552.78|6552.78|6563.6|6563.6|6565.91|6565.91|6552.52|6552.52|0
1599051600000|2020-09-02 13:00:00|6564.02|6564.02|6570.68|6570.68|6570.68|6570.68|6562.95|6562.95|0
1599051900000|2020-09-02 13:05:00|6569.21|6569.21|6583.17|6583.17|6584.64|6584.64|6569.21|6569.21|0
1599052200000|2020-09-02 13:10:00|6584.64|6584.64|6582.74|6582.74|6584.64|6584.64|6579.27|6579.27|0
1599052500000|2020-09-02 13:15:00|6581.95|6581.95|6577.37|6577.37|6581.95|6581.95|6577.37|6577.37|0
1599052800000|2020-09-02 13:20:00|6576.95|6576.95|6582.57|6582.57|6582.57|6582.57|6574.95|6574.95|0
1599053100000|2020-09-02 13:25:00|6582.15|6582.15|6552.43|6552.43|6582.15|6582.15|6552.43|6552.43|0
1599053400000|2020-09-02 13:30:00|6551.64|6551.64|6554.89|6554.89|6559.31|6559.31|6545.62|6545.62|0
1599053700000|2020-09-02 13:35:00|6554.36|6554.36|6563.18|6563.18|6567.06|6567.06|6554.36|6554.36|0
1599054000000|2020-09-02 13:40:00|6561.71|6561.71|6575.07|6575.07|6575.07|6575.07|6556.45|6556.45|0
1599054300000|2020-09-02 13:45:00|6575.92|6575.92|6573.89|6573.89|6581.8|6581.8|6572.95|6572.95|0
1599054600000|2020-09-02 13:50:00|6575.37|6575.37|6554.57|6554.57|6575.37|6575.37|6551.63|6551.63|0
1599054900000|2020-09-02 13:55:00|6553.1|6553.1|6535.55|6535.55|6554.57|6554.57|6535.55|6535.55|0
1599055200000|2020-09-02 14:00:00|6538.09|6538.09|6539.26|6539.26|6543.3|6543.3|6537.15|6537.15|0
1599055500000|2020-09-02 14:05:00|6540.73|6540.73|6530.87|6530.87|6548.63|6548.63|6526.45|6526.45|0
1599055800000|2020-09-02 14:10:00|6529.4|6529.4|6543.39|6543.39|6543.39|6543.39|6527.92|6527.92|0
1599056100000|2020-09-02 14:15:00|6544.86|6544.86|6559.1|6559.1|6560.57|6560.57|6544.86|6544.86|0
1599056400000|2020-09-02 14:20:00|6557.63|6557.63|6561.08|6561.08|6565.5|6565.5|6556.15|6556.15|0
1599056700000|2020-09-02 14:25:00|6561.5|6561.5|6558.91|6558.91|6561.5|6561.5|6549.8|6549.8|0
1599057000000|2020-09-02 14:30:00|6560.17|6560.17|6564.7|6564.7|6564.7|6564.7|6556.27|6556.27|0
1599057300000|2020-09-02 14:35:00|6563.23|6563.23|6555.56|6555.56|6564.03|6564.03|6552.35|6552.35|0
1599057600000|2020-09-02 14:40:00|6552.62|6552.62|6544.44|6544.44|6552.62|6552.62|6541.5|6541.5|0
1599057900000|2020-09-02 14:45:00|6542.97|6542.97|6554.2|6554.2|6554.2|6554.2|6540.54|6540.54|0
1599058200000|2020-09-02 14:50:00|6554.74|6554.74|6557.7|6557.7|6559.17|6559.17|6554.11|6554.11|0
1599058500000|2020-09-02 14:55:00|6558.23|6558.23|6548.33|6548.33|6558.23|6558.23|6545.38|6545.38|0
1599058800000|2020-09-02 15:00:00|6549.39|6549.39|6558.01|6558.01|6560.95|6560.95|6549.39|6549.39|0
1599059100000|2020-09-02 15:05:00|6557.47|6557.47|6555.47|6555.47|6557.47|6557.47|6549.58|6549.58|0
1599059400000|2020-09-02 15:10:00|6553.99|6553.99|6555.37|6555.37|6558.32|6558.32|6553.9|6553.9|0
1599059700000|2020-09-02 15:15:00|6554.84|6554.84|6550.05|6550.05|6554.84|6554.84|6550.05|6550.05|0
1599060000000|2020-09-02 15:20:00|6548.57|6548.57|6542.26|6542.26|6550.05|6550.05|6541.1|6541.1|0
1599060300000|2020-09-02 15:25:00|6543.73|6543.73|6545.31|6545.31|6549.11|6549.11|6536.1|6536.1|0
1599117300000|2020-09-03 07:15:00|6585.57|6585.57|6564.73|6564.73|6585.57|6585.57|6564.73|6564.73|0
1599117600000|2020-09-03 07:20:00|6563.26|6563.26|6603.03|6603.03|6603.03|6603.03|6562.6|6562.6|0
1599117900000|2020-09-03 07:25:00|6600.08|6600.08|6589.57|6589.57|6601.15|6601.15|6589.57|6589.57|0
1599118200000|2020-09-03 07:30:00|6591.04|6591.04|6583.73|6583.73|6597.51|6597.51|6583.73|6583.73|0
1599118500000|2020-09-03 07:35:00|6579.31|6579.31|6580.25|6580.25|6581.72|6581.72|6575.3|6575.3|0
1599118800000|2020-09-03 07:40:00|6578.78|6578.78|6573.82|6573.82|6580.25|6580.25|6572.35|6572.35|0
1599119100000|2020-09-03 07:45:00|6575.29|6575.29|6565.89|6565.89|6575.83|6575.83|6565.49|6565.49|0
1599119400000|2020-09-03 07:50:00|6565.47|6565.47|6567.16|6567.16|6569.89|6569.89|6565.06|6565.06|0
1599119700000|2020-09-03 07:55:00|6568.64|6568.64|6556.78|6556.78|6568.64|6568.64|6556.78|6556.78|0
1599120000000|2020-09-03 08:00:00|6555.31|6555.31|6560.66|6560.66|6564.14|6564.14|6555.31|6555.31|0
1599120300000|2020-09-03 08:05:00|6561.2|6561.2|6557.69|6557.69|6562.11|6562.11|6557.69|6557.69|0
1599120600000|2020-09-03 08:10:00|6560.63|6560.63|6567.04|6567.04|6567.04|6567.04|6560.63|6560.63|0
1599120900000|2020-09-03 08:15:00|6565.57|6565.57|6572.52|6572.52|6577.88|6577.88|6562.62|6562.62|0
1599121200000|2020-09-03 08:20:00|6573.37|6573.37|6566.43|6566.43|6576.74|6576.74|6566.43|6566.43|0
1599121500000|2020-09-03 08:25:00|6567.9|6567.9|6571.82|6571.82|6571.82|6571.82|6566.85|6566.85|0
1599121800000|2020-09-03 08:30:00|6573.29|6573.29|6575.7|6575.7|6579.18|6579.18|6573.29|6573.29|0
1599122100000|2020-09-03 08:35:00|6574.23|6574.23|6569.06|6569.06|6574.86|6574.86|6569.06|6569.06|0
1599122400000|2020-09-03 08:40:00|6570.54|6570.54|6571.8|6571.8|6572.43|6572.43|6570.54|6570.54|0
1599122700000|2020-09-03 08:45:00|6573.28|6573.28|6573.81|6573.81|6575.28|6575.28|6573.28|6573.28|0
1599123000000|2020-09-03 08:50:00|6572.96|6572.96|6581.39|6581.39|6581.39|6581.39|6572.96|6572.96|0
1599123300000|2020-09-03 08:55:00|6584.34|6584.34|6579.39|6579.39|6585.81|6585.81|6579.39|6579.39|0
1599123600000|2020-09-03 09:00:00|6577.92|6577.92|6562.33|6562.33|6577.92|6577.92|6562.33|6562.33|0
1599123900000|2020-09-03 09:05:00|6561.79|6561.79|6556.05|6556.05|6566.21|6566.21|6556.05|6556.05|0
1599124200000|2020-09-03 09:10:00|6557.52|6557.52|6556.29|6556.29|6558.99|6558.99|6554.82|6554.82|0
1599124500000|2020-09-03 09:15:00|6559.24|6559.24|6568.14|6568.14|6568.67|6568.67|6559.24|6559.24|0
1599124800000|2020-09-03 09:20:00|6566.67|6566.67|6564.35|6564.35|6568.14|6568.14|6562.88|6562.88|0
1599125100000|2020-09-03 09:25:00|6565.82|6565.82|6566.44|6566.44|6570.24|6570.24|6565.82|6565.82|0
1599125400000|2020-09-03 09:30:00|6564.96|6564.96|6566.03|6566.03|6567.5|6567.5|6564.96|6564.96|0
1599125700000|2020-09-03 09:35:00|6567.5|6567.5|6565.49|6565.49|6567.5|6567.5|6564.96|6564.96|0
1599126000000|2020-09-03 09:40:00|6564.96|6564.96|6562.27|6562.27|6566.43|6566.43|6562.27|6562.27|0
1599126300000|2020-09-03 09:45:00|6560.8|6560.8|6556.07|6556.07|6560.8|6560.8|6555.54|6555.54|0
1599126600000|2020-09-03 09:50:00|6553.13|6553.13|6562.5|6562.5|6562.5|6562.5|6553.13|6553.13|0
1599126900000|2020-09-03 09:55:00|6571.33|6571.33|6562.5|6562.5|6571.33|6571.33|6562.5|6562.5|0
1599127200000|2020-09-03 10:00:00|6563.03|6563.03|6564.5|6564.5|6564.5|6564.5|6561.14|6561.14|0
1599127500000|2020-09-03 10:05:00|6567.45|6567.45|6579.21|6579.21|6580.7|6580.7|6565.98|6565.98|0
1599127800000|2020-09-03 10:10:00|6578.95|6578.95|6582.67|6582.67|6582.67|6582.67|6578.53|6578.53|0
1599128100000|2020-09-03 10:15:00|6584.14|6584.14|6584|6584|6588.42|6588.42|6582.93|6582.93|0
1599128400000|2020-09-03 10:20:00|6582.53|6582.53|6580.73|6580.73|6583.47|6583.47|6580.73|6580.73|0
1599128700000|2020-09-03 10:25:00|6582.2|6582.2|6585.84|6585.84|6587.31|6587.31|6579.36|6579.36|0
1599129000000|2020-09-03 10:30:00|6586.1|6586.1|6591.63|6591.63|6591.63|6591.63|6584.63|6584.63|0
1599129300000|2020-09-03 10:35:00|6593.1|6593.1|6590.36|6590.36|6594.15|6594.15|6590.36|6590.36|0
1599129600000|2020-09-03 10:40:00|6587.41|6587.41|6583.25|6583.25|6590.36|6590.36|6583.25|6583.25|0
1599129900000|2020-09-03 10:45:00|6581.77|6581.77|6579.83|6579.83|6581.77|6581.77|6579.41|6579.41|0
1599130200000|2020-09-03 10:50:00|6576.89|6576.89|6574.2|6574.2|6581.31|6581.31|6574.2|6574.2|0
1599130500000|2020-09-03 10:55:00|6572.73|6572.73|6575.78|6575.78|6576.63|6576.63|6572.73|6572.73|0
1599130800000|2020-09-03 11:00:00|6577.36|6577.36|6578.16|6578.16|6581.26|6581.26|6577.36|6577.36|0
1599131100000|2020-09-03 11:05:00|6578.69|6578.69|6571.64|6571.64|6580.16|6580.16|6571.64|6571.64|0
1599131400000|2020-09-03 11:10:00|6571.11|6571.11|6569|6569|6572.58|6572.58|6568.16|6568.16|0
1599131700000|2020-09-03 11:15:00|6568.74|6568.74|6563.38|6563.38|6568.74|6568.74|6563.38|6563.38|0
1599132000000|2020-09-03 11:20:00|6564.86|6564.86|6558.55|6558.55|6566.85|6566.85|6557.49|6557.49|0
1599132300000|2020-09-03 11:25:00|6555.61|6555.61|6550.7|6550.7|6555.61|6555.61|6548.38|6548.38|0
1599132600000|2020-09-03 11:30:00|6551.12|6551.12|6545.28|6545.28|6551.12|6551.12|6544.86|6544.86|0
1599132900000|2020-09-03 11:35:00|6546.75|6546.75|6549.28|6549.28|6549.7|6549.7|6545.8|6545.8|0
1599133200000|2020-09-03 11:40:00|6550.75|6550.75|6553.18|6553.18|6553.18|6553.18|6548.23|6548.23|0
1599133500000|2020-09-03 11:45:00|6550.23|6550.23|6550.76|6550.76|6550.76|6550.76|6545.81|6545.81|0
1599133800000|2020-09-03 11:50:00|6549.29|6549.29|6544.56|6544.56|6549.29|6549.29|6542.98|6542.98|0
1599134100000|2020-09-03 11:55:00|6543.07|6543.07|6543.61|6543.61|6545.08|6545.08|6540.13|6540.13|0
1599134400000|2020-09-03 12:00:00|6540.66|6540.66|6545.34|6545.34|6547.77|6547.77|6540.66|6540.66|0
1599134700000|2020-09-03 12:05:00|6546.82|6546.82|6539.8|6539.8|6546.82|6546.82|6538.96|6538.96|0
1599135000000|2020-09-03 12:10:00|6539.27|6539.27|6541.81|6541.81|6541.81|6541.81|6535.92|6535.92|0
1599135300000|2020-09-03 12:15:00|6540.34|6540.34|6533.79|6533.79|6540.34|6540.34|6533.79|6533.79|0
1599135600000|2020-09-03 12:20:00|6533.52|6533.52|6531.52|6531.52|6534.46|6534.46|6526.04|6526.04|0
1599135900000|2020-09-03 12:25:00|6530.99|6530.99|6533.51|6533.51|6533.51|6533.51|6530.56|6530.56|0
1599136200000|2020-09-03 12:30:00|6534.04|6534.04|6543.2|6543.2|6544.68|6544.68|6533.51|6533.51|0
1599136500000|2020-09-03 12:35:00|6543.63|6543.63|6549.57|6549.57|6550.1|6550.1|6543.63|6543.63|0
1599136800000|2020-09-03 12:40:00|6549.99|6549.99|6550.26|6550.26|6550.26|6550.26|6548.25|6548.25|0
1599137100000|2020-09-03 12:45:00|6548.79|6548.79|6552.26|6552.26|6552.26|6552.26|6546.37|6546.37|0
1599137400000|2020-09-03 12:50:00|6552.69|6552.69|6542.38|6542.38|6554.69|6554.69|6542.38|6542.38|0
1599137700000|2020-09-03 12:55:00|6545.32|6545.32|6546.44|6546.44|6546.44|6546.44|6537.96|6537.96|0
1599138000000|2020-09-03 13:00:00|6546.02|6546.02|6542.33|6542.33|6546.02|6546.02|6536.79|6536.79|0
1599138300000|2020-09-03 13:05:00|6543.4|6543.4|6535.23|6535.23|6543.4|6543.4|6535.23|6535.23|0
1599138600000|2020-09-03 13:10:00|6533.76|6533.76|6534.18|6534.18|6537.13|6537.13|6533.76|6533.76|0
1599138900000|2020-09-03 13:15:00|6531.24|6531.24|6530.81|6530.81|6531.24|6531.24|6527.34|6527.34|0
1599139200000|2020-09-03 13:20:00|6527.87|6527.87|6529.3|6529.3|6529.3|6529.3|6524.35|6524.35|0
1599139500000|2020-09-03 13:25:00|6527.82|6527.82|6530.28|6530.28|6532.28|6532.28|6527.56|6527.56|0
1599139800000|2020-09-03 13:30:00|6530.81|6530.81|6506.48|6506.48|6531.08|6531.08|6506.48|6506.48|0
1599140100000|2020-09-03 13:35:00|6507.95|6507.95|6509.42|6509.42|6513.84|6513.84|6506.89|6506.89|0
1599140400000|2020-09-03 13:40:00|6510.89|6510.89|6499.54|6499.54|6510.89|6510.89|6496.6|6496.6|0
1599140700000|2020-09-03 13:45:00|6501.01|6501.01|6510.33|6510.33|6510.76|6510.76|6500.49|6500.49|0
1599141000000|2020-09-03 13:50:00|6508.86|6508.86|6511.92|6511.92|6513.61|6513.61|6506.76|6506.76|0
1599141300000|2020-09-03 13:55:00|6513.39|6513.39|6522.35|6522.35|6525.83|6525.83|6513.39|6513.39|0
1599141600000|2020-09-03 14:00:00|6522.77|6522.77|6521.41|6521.41|6524.84|6524.84|6519.2|6519.2|0
1599141900000|2020-09-03 14:05:00|6521.84|6521.84|6516.04|6516.04|6521.84|6521.84|6514.57|6514.57|0
1599142200000|2020-09-03 14:10:00|6515.5|6515.5|6513.93|6513.93|6515.5|6515.5|6510.98|6510.98|0
1599142500000|2020-09-03 14:15:00|6515.4|6515.4|6504.08|6504.08|6515.77|6515.77|6504.08|6504.08|0
1599142800000|2020-09-03 14:20:00|6502.61|6502.61|6487.05|6487.05|6502.61|6502.61|6487.05|6487.05|0
1599143100000|2020-09-03 14:25:00|6487.58|6487.58|6491.45|6491.45|6494.8|6494.8|6487.58|6487.58|0
1599143400000|2020-09-03 14:30:00|6489.98|6489.98|6480.28|6480.28|6489.98|6489.98|6479.37|6479.37|0
1599143700000|2020-09-03 14:35:00|6478.81|6478.81|6478.54|6478.54|6483.13|6483.13|6473.59|6473.59|0
1599144000000|2020-09-03 14:40:00|6478.01|6478.01|6471.93|6471.93|6478.53|6478.53|6470.99|6470.99|0
1599144300000|2020-09-03 14:45:00|6470.45|6470.45|6452.24|6452.24|6475.92|6475.92|6452.24|6452.24|0
1599144600000|2020-09-03 14:50:00|6455.19|6455.19|6454.51|6454.51|6460.14|6460.14|6453.04|6453.04|0
1599144900000|2020-09-03 14:55:00|6451.56|6451.56|6447.03|6447.03|6451.56|6451.56|6441.24|6441.24|0
1599145200000|2020-09-03 15:00:00|6447.82|6447.82|6429.69|6429.69|6448.61|6448.61|6429.69|6429.69|0
1599145500000|2020-09-03 15:05:00|6431.16|6431.16|6413.03|6413.03|6431.16|6431.16|6411.45|6411.45|0
1599145800000|2020-09-03 15:10:00|6414.51|6414.51|6407.34|6407.34|6418.92|6418.92|6407.34|6407.34|0
1599146100000|2020-09-03 15:15:00|6405.87|6405.87|6373.84|6373.84|6406.93|6406.93|6373.32|6373.32|0
1599146400000|2020-09-03 15:20:00|6370.9|6370.9|6386.15|6386.15|6389.52|6389.52|6370.9|6370.9|0
1599146700000|2020-09-03 15:25:00|6384.68|6384.68|6376.48|6376.48|6389.63|6389.63|6373.26|6373.26|0
1599203700000|2020-09-04 07:15:00|6368.09|6368.09|6390.08|6390.08|6394.09|6394.09|6368.09|6368.09|0
1599204000000|2020-09-04 07:20:00|6387.14|6387.14|6398.44|6398.44|6399.91|6399.91|6387.14|6387.14|0
1599204300000|2020-09-04 07:25:00|6395.49|6395.49|6399.62|6399.62|6401.09|6401.09|6388.13|6388.13|0
1599204600000|2020-09-04 07:30:00|6401.09|6401.09|6415.39|6415.39|6415.39|6415.39|6401.09|6401.09|0
1599204900000|2020-09-04 07:35:00|6413.92|6413.92|6408.99|6408.99|6413.92|6413.92|6401.6|6401.6|0
1599205200000|2020-09-04 07:40:00|6410.46|6410.46|6419.22|6419.22|6419.22|6419.22|6410.46|6410.46|0
1599205500000|2020-09-04 07:45:00|6422.17|6422.17|6418.91|6418.91|6427.34|6427.34|6414.49|6414.49|0
1599205800000|2020-09-04 07:50:00|6417.44|6417.44|6436.53|6436.53|6436.53|6436.53|6417.44|6417.44|0
1599206100000|2020-09-04 07:55:00|6438.01|6438.01|6444.67|6444.67|6448.72|6448.72|6436|6436|0
1599206400000|2020-09-04 08:00:00|6438.78|6438.78|6428.45|6428.45|6442.26|6442.26|6428.45|6428.45|0
1599206700000|2020-09-04 08:05:00|6426.97|6426.97|6434.87|6434.87|6434.87|6434.87|6424.03|6424.03|0
1599207000000|2020-09-04 08:10:00|6433.4|6433.4|6435.86|6435.86|6435.86|6435.86|6428.13|6428.13|0
1599207300000|2020-09-04 08:15:00|6436.71|6436.71|6432.82|6432.82|6444.62|6444.62|6432.82|6432.82|0
1599207600000|2020-09-04 08:20:00|6432.29|6432.29|6432.82|6432.82|6434.82|6434.82|6429.61|6429.61|0
1599207900000|2020-09-04 08:25:00|6433.24|6433.24|6421.72|6421.72|6433.24|6433.24|6421.72|6421.72|0
1599208200000|2020-09-04 08:30:00|6423.19|6423.19|6430.22|6430.22|6430.22|6430.22|6417.93|6417.93|0
1599208500000|2020-09-04 08:35:00|6431.69|6431.69|6426.26|6426.26|6435.62|6435.62|6426.26|6426.26|0
1599208800000|2020-09-04 08:40:00|6429.2|6429.2|6422.79|6422.79|6429.2|6429.2|6422.79|6422.79|0
1599209100000|2020-09-04 08:45:00|6424.26|6424.26|6419.83|6419.83|6424.26|6424.26|6418.36|6418.36|0
1599209400000|2020-09-04 08:50:00|6421.3|6421.3|6421.74|6421.74|6430.58|6430.58|6421.3|6421.3|0
1599209700000|2020-09-04 08:55:00|6418.8|6418.8|6411.11|6411.11|6418.8|6418.8|6411.11|6411.11|0
1599210000000|2020-09-04 09:00:00|6410.57|6410.57|6410.57|6410.57|6414.05|6414.05|6410.57|6410.57|0
1599210300000|2020-09-04 09:05:00|6412.05|6412.05|6410.17|6410.17|6414.58|6414.58|6408.69|6408.69|0
1599210600000|2020-09-04 09:10:00|6410.7|6410.7|6410.7|6410.7|6410.7|6410.7|6410.7|6410.7|0
1599210900000|2020-09-04 09:15:00|6412.17|6412.17|6414.08|6414.08|6417.56|6417.56|6412.17|6412.17|0
1599211200000|2020-09-04 09:20:00|6415.56|6415.56|6412.08|6412.08|6415.56|6415.56|6410.61|6410.61|0
1599211500000|2020-09-04 09:25:00|6415.02|6415.02|6413.46|6413.46|6417.34|6417.34|6411.98|6411.98|0
1599211800000|2020-09-04 09:30:00|6411.98|6411.98|6414.08|6414.08|6414.08|6414.08|6409.65|6409.65|0
1599212100000|2020-09-04 09:35:00|6413.55|6413.55|6416.7|6416.7|6417.32|6417.32|6412.91|6412.91|0
1599212400000|2020-09-04 09:40:00|6416.96|6416.96|6415.22|6415.22|6417.49|6417.49|6415.22|6415.22|0
1599212700000|2020-09-04 09:45:00|6416.7|6416.7|6427.35|6427.35|6427.35|6427.35|6416.7|6416.7|0
1599213000000|2020-09-04 09:50:00|6427.88|6427.88|6427.35|6427.35|6429.36|6429.36|6424.41|6424.41|0
1599213300000|2020-09-04 09:55:00|6428.82|6428.82|6424.5|6424.5|6430.94|6430.94|6424.5|6424.5|0
1599213600000|2020-09-04 10:00:00|6425.97|6425.97|6425.97|6425.97|6432.39|6432.39|6425.97|6425.97|0
1599213900000|2020-09-04 10:05:00|6424.5|6424.5|6424.13|6424.13|6424.5|6424.5|6420.49|6420.49|0
1599214200000|2020-09-04 10:10:00|6428.55|6428.55|6432.82|6432.82|6434.29|6434.29|6427.08|6427.08|0
1599214500000|2020-09-04 10:15:00|6426.93|6426.93|6431.13|6431.13|6431.66|6431.66|6425.44|6425.44|0
1599214800000|2020-09-04 10:20:00|6432.6|6432.6|6410.28|6410.28|6432.6|6432.6|6410.28|6410.28|0
1599215100000|2020-09-04 10:25:00|6413.23|6413.23|6417.44|6417.44|6418.91|6418.91|6411.74|6411.74|0
1599215400000|2020-09-04 10:30:00|6416.91|6416.91|6416.91|6416.91|6419.85|6419.85|6416.91|6416.91|0
1599215700000|2020-09-04 10:35:00|6415.43|6415.43|6421.62|6421.62|6423.94|6423.94|6413.96|6413.96|0
1599216000000|2020-09-04 10:40:00|6421.2|6421.2|6424.98|6424.98|6428.46|6428.46|6420.13|6420.13|0
1599216300000|2020-09-04 10:45:00|6425.51|6425.51|6429.77|6429.77|6429.77|6429.77|6425.24|6425.24|0
1599216600000|2020-09-04 10:50:00|6428.29|6428.29|6422.86|6422.86|6428.29|6428.29|6422.86|6422.86|0
1599216900000|2020-09-04 10:55:00|6422.33|6422.33|6427.15|6427.15|6427.15|6427.15|6421.26|6421.26|0
1599217200000|2020-09-04 11:00:00|6428.84|6428.84|6420.39|6420.39|6430.44|6430.44|6419.45|6419.45|0
1599217500000|2020-09-04 11:05:00|6419.32|6419.32|6413.42|6413.42|6421.86|6421.86|6413.42|6413.42|0
1599217800000|2020-09-04 11:10:00|6412.69|6412.69|6414.3|6414.3|6415.52|6415.52|6411.1|6411.1|0
1599218100000|2020-09-04 11:15:00|6412.82|6412.82|6411.23|6411.23|6414.3|6414.3|6408.39|6408.39|0
1599218400000|2020-09-04 11:20:00|6411.76|6411.76|6412.92|6412.92|6414.7|6414.7|6407.44|6407.44|0
1599218700000|2020-09-04 11:25:00|6412.39|6412.39|6409.69|6409.69|6413.44|6413.44|6408.22|6408.22|0
1599219000000|2020-09-04 11:30:00|6409.16|6409.16|6403.62|6403.62|6410.04|6410.04|6403.62|6403.62|0
1599219300000|2020-09-04 11:35:00|6404.15|6404.15|6399.9|6399.9|6404.68|6404.68|6399.9|6399.9|0
1599219600000|2020-09-04 11:40:00|6399.05|6399.05|6405.26|6405.26|6405.26|6405.26|6397.05|6397.05|0
1599219900000|2020-09-04 11:45:00|6404.73|6404.73|6405.23|6405.23|6406.7|6406.7|6401.9|6401.9|0
1599220200000|2020-09-04 11:50:00|6406.7|6406.7|6404.96|6404.96|6406.7|6406.7|6401.91|6401.91|0
1599220500000|2020-09-04 11:55:00|6403.49|6403.49|6405|6405|6405|6405|6399.08|6399.08|0
1599220800000|2020-09-04 12:00:00|6406.47|6406.47|6410.76|6410.76|6410.76|6410.76|6406.47|6406.47|0
1599221100000|2020-09-04 12:05:00|6410.23|6410.23|6415.65|6415.65|6420.39|6420.39|6410.23|6410.23|0
1599221400000|2020-09-04 12:10:00|6417.12|6417.12|6429.43|6429.43|6429.43|6429.43|6417.12|6417.12|0
1599221700000|2020-09-04 12:15:00|6432.38|6432.38|6434.03|6434.03|6438.98|6438.98|6429.43|6429.43|0
1599222000000|2020-09-04 12:20:00|6435.5|6435.5|6433.07|6433.07|6436.97|6436.97|6427.7|6427.7|0
1599222300000|2020-09-04 12:25:00|6433.92|6433.92|6436.05|6436.05|6436.05|6436.05|6432.02|6432.02|0
1599222600000|2020-09-04 12:30:00|6435.52|6435.52|6444.35|6444.35|6449.93|6449.93|6434.56|6434.56|0
1599222900000|2020-09-04 12:35:00|6443.82|6443.82|6446.77|6446.77|6447.83|6447.83|6440.87|6440.87|0
1599223200000|2020-09-04 12:40:00|6447.03|6447.03|6457.62|6457.62|6459.09|6459.09|6447.03|6447.03|0
1599223500000|2020-09-04 12:45:00|6460.57|6460.57|6463.94|6463.94|6465.42|6465.42|6459.88|6459.88|0
1599223800000|2020-09-04 12:50:00|6463.42|6463.42|6461.27|6461.27|6466.36|6466.36|6459.8|6459.8|0
1599224100000|2020-09-04 12:55:00|6459.8|6459.8|6453.49|6453.49|6459.91|6459.91|6453.49|6453.49|0
1599224400000|2020-09-04 13:00:00|6453.75|6453.75|6461.96|6461.96|6461.96|6461.96|6453.75|6453.75|0
1599224700000|2020-09-04 13:05:00|6462.38|6462.38|6456.36|6456.36|6462.38|6462.38|6456.36|6456.36|0
1599225000000|2020-09-04 13:10:00|6455.52|6455.52|6458.3|6458.3|6458.99|6458.99|6455.52|6455.52|0
1599225300000|2020-09-04 13:15:00|6459.37|6459.37|6462.06|6462.06|6462.06|6462.06|6459.37|6459.37|0
1599225600000|2020-09-04 13:20:00|6464.06|6464.06|6465.47|6465.47|6466.41|6466.41|6462|6462|0
1599225900000|2020-09-04 13:25:00|6464.94|6464.94|6448.98|6448.98|6464.94|6464.94|6448.98|6448.98|0
1599226200000|2020-09-04 13:30:00|6450.45|6450.45|6462.16|6462.16|6462.16|6462.16|6440.77|6440.77|0
1599226500000|2020-09-04 13:35:00|6463.43|6463.43|6441.26|6441.26|6463.43|6463.43|6439.16|6439.16|0
1599226800000|2020-09-04 13:40:00|6438.32|6438.32|6432.4|6432.4|6440.2|6440.2|6430.92|6430.92|0
1599227100000|2020-09-04 13:45:00|6430.92|6430.92|6400.6|6400.6|6430.92|6430.92|6399.34|6399.34|0
1599227400000|2020-09-04 13:50:00|6403.55|6403.55|6398.54|6398.54|6408.76|6408.76|6395.86|6395.86|0
1599227700000|2020-09-04 13:55:00|6400.01|6400.01|6401.32|6401.32|6407.07|6407.07|6398.65|6398.65|0
1599228000000|2020-09-04 14:00:00|6404.27|6404.27|6415.38|6415.38|6420.23|6420.23|6400.39|6400.39|0
1599228300000|2020-09-04 14:05:00|6410.97|6410.97|6397.84|6397.84|6411.81|6411.81|6397.84|6397.84|0
1599228600000|2020-09-04 14:10:00|6396.37|6396.37|6377.55|6377.55|6397.57|6397.57|6377.55|6377.55|0
1599228900000|2020-09-04 14:15:00|6378.07|6378.07|6365.61|6365.61|6378.07|6378.07|6365.61|6365.61|0
1599229200000|2020-09-04 14:20:00|6365.18|6365.18|6365.21|6365.21|6368.84|6368.84|6357.56|6357.56|0
1599229500000|2020-09-04 14:25:00|6364.95|6364.95|6338.86|6338.86|6364.95|6364.95|6338.33|6338.33|0
1599229800000|2020-09-04 14:30:00|6338.33|6338.33|6328.03|6328.03|6339.81|6339.81|6327.77|6327.77|0
1599230100000|2020-09-04 14:35:00|6328.56|6328.56|6314.13|6314.13|6328.56|6328.56|6301.4|6301.4|0
1599230400000|2020-09-04 14:40:00|6312.66|6312.66|6281.05|6281.05|6315.6|6315.6|6274.72|6274.72|0
1599230700000|2020-09-04 14:45:00|6282.52|6282.52|6318.14|6318.14|6319.21|6319.21|6282.52|6282.52|0
1599231000000|2020-09-04 14:50:00|6318.41|6318.41|6318|6318|6318.52|6318.52|6300.84|6300.84|0
1599231300000|2020-09-04 14:55:00|6316.52|6316.52|6325.77|6325.77|6330.34|6330.34|6312.73|6312.73|0
1599231600000|2020-09-04 15:00:00|6328.71|6328.71|6313.54|6313.54|6332.61|6332.61|6306.18|6306.18|0
1599231900000|2020-09-04 15:05:00|6312.07|6312.07|6295.07|6295.07|6312.07|6312.07|6295.07|6295.07|0
1599232200000|2020-09-04 15:10:00|6293.6|6293.6|6293.21|6293.21|6299.26|6299.26|6287.05|6287.05|0
1599232500000|2020-09-04 15:15:00|6291.74|6291.74|6301.5|6301.5|6302.97|6302.97|6284.63|6284.63|0
1599232800000|2020-09-04 15:20:00|6302.03|6302.03|6305.87|6305.87|6308.34|6308.34|6298.03|6298.03|0
1599233100000|2020-09-04 15:25:00|6306.72|6306.72|6306.36|6306.36|6306.72|6306.72|6289.03|6289.03|0
1599462900000|2020-09-07 07:15:00|6412.23|6412.23|6385.26|6385.26|6415.17|6415.17|6382.94|6382.94|0
1599463200000|2020-09-07 07:20:00|6388.2|6388.2|6408.59|6408.59|6409.32|6409.32|6387.8|6387.8|0
1599463500000|2020-09-07 07:25:00|6409.12|6409.12|6393.71|6393.71|6409.12|6409.12|6392.24|6392.24|0
1599463800000|2020-09-07 07:30:00|6392.24|6392.24|6391.21|6391.21|6420.05|6420.05|6391.21|6391.21|0
1599464100000|2020-09-07 07:35:00|6389.08|6389.08|6386.52|6386.52|6389.08|6389.08|6383.19|6383.19|0
1599464400000|2020-09-07 07:40:00|6387.99|6387.99|6398.83|6398.83|6398.83|6398.83|6387.99|6387.99|0
1599464700000|2020-09-07 07:45:00|6399.37|6399.37|6411.39|6411.39|6412.86|6412.86|6399.37|6399.37|0
1599465000000|2020-09-07 07:50:00|6408.45|6408.45|6410.03|6410.03|6412.97|6412.97|6406.97|6406.97|0
1599465300000|2020-09-07 07:55:00|6407.08|6407.08|6415.51|6415.51|6415.51|6415.51|6402.66|6402.66|0
1599465600000|2020-09-07 08:00:00|6418.46|6418.46|6423.82|6423.82|6424.88|6424.88|6412.57|6412.57|0
1599465900000|2020-09-07 08:05:00|6423.29|6423.29|6417.08|6417.08|6432.34|6432.34|6417.08|6417.08|0
1599466200000|2020-09-07 08:10:00|6414.13|6414.13|6408.75|6408.75|6417.64|6417.64|6408.75|6408.75|0
1599466500000|2020-09-07 08:15:00|6407.27|6407.27|6402.15|6402.15|6407.27|6407.27|6395.77|6395.77|0
1599466800000|2020-09-07 08:20:00|6401.62|6401.62|6409.28|6409.28|6412.22|6412.22|6401.62|6401.62|0
1599467100000|2020-09-07 08:25:00|6408.75|6408.75|6414.54|6414.54|6417.49|6417.49|6408.75|6408.75|0
1599467400000|2020-09-07 08:30:00|6414.12|6414.12|6418|6418|6426.31|6426.31|6412.52|6412.52|0
1599467700000|2020-09-07 08:35:00|6419.48|6419.48|6428.96|6428.96|6428.96|6428.96|6419.48|6419.48|0
1599468000000|2020-09-07 08:40:00|6430.43|6430.43|6415.06|6415.06|6431.28|6431.28|6415.06|6415.06|0
1599468300000|2020-09-07 08:45:00|6410.64|6410.64|6422.01|6422.01|6422.55|6422.55|6410.64|6410.64|0
1599468600000|2020-09-07 08:50:00|6422.54|6422.54|6418.22|6418.22|6424.01|6424.01|6418.22|6418.22|0
1599468900000|2020-09-07 08:55:00|6415.27|6415.27|6412.33|6412.33|6415.27|6415.27|6411.8|6411.8|0
1599469200000|2020-09-07 09:00:00|6413.8|6413.8|6417.81|6417.81|6419.69|6419.69|6413.8|6413.8|0
1599469500000|2020-09-07 09:05:00|6418.23|6418.23|6429.4|6429.4|6430.87|6430.87|6418.23|6418.23|0
1599469800000|2020-09-07 09:10:00|6427.93|6427.93|6425.81|6425.81|6427.93|6427.93|6422.87|6422.87|0
1599470100000|2020-09-07 09:15:00|6427.28|6427.28|6437.61|6437.61|6438.98|6438.98|6427.28|6427.28|0
1599470400000|2020-09-07 09:20:00|6434.66|6434.66|6431.7|6431.7|6434.66|6434.66|6426.77|6426.77|0
1599470700000|2020-09-07 09:25:00|6430.23|6430.23|6428.54|6428.54|6432.33|6432.33|6426.44|6426.44|0
1599471000000|2020-09-07 09:30:00|6430.01|6430.01|6428.12|6428.12|6430.01|6430.01|6425.17|6425.17|0
1599471300000|2020-09-07 09:35:00|6426.65|6426.65|6427.07|6427.07|6428.12|6428.12|6426.65|6426.65|0
1599471600000|2020-09-07 09:40:00|6424.12|6424.12|6422.74|6422.74|6424.22|6424.22|6419.8|6419.8|0
1599471900000|2020-09-07 09:45:00|6421.27|6421.27|6418.85|6418.85|6421.27|6421.27|6418.85|6418.85|0
1599472200000|2020-09-07 09:50:00|6420.32|6420.32|6418.85|6418.85|6423.27|6423.27|6418.85|6418.85|0
1599472500000|2020-09-07 09:55:00|6419.38|6419.38|6415.36|6415.36|6419.38|6419.38|6413.89|6413.89|0
1599472800000|2020-09-07 10:00:00|6413.89|6413.89|6409.1|6409.1|6414.74|6414.74|6408.84|6408.84|0
1599473100000|2020-09-07 10:05:00|6409.63|6409.63|6414.05|6414.05|6415.52|6415.52|6409.1|6409.1|0
1599473400000|2020-09-07 10:10:00|6415.52|6415.52|6414.47|6414.47|6415.95|6415.95|6414.47|6414.47|0
1599473700000|2020-09-07 10:15:00|6414.05|6414.05|6415.45|6415.45|6415.45|6415.45|6410.17|6410.17|0
1599474000000|2020-09-07 10:20:00|6416.92|6416.92|6424.19|6424.19|6424.19|6424.19|6416.92|6416.92|0
1599474300000|2020-09-07 10:25:00|6422.71|6422.71|6422.71|6422.71|6424.19|6424.19|6422.71|6422.71|0
1599474600000|2020-09-07 10:30:00|6423.14|6423.14|6423.4|6423.4|6425.13|6425.13|6423.14|6423.14|0
1599474900000|2020-09-07 10:35:00|6426.34|6426.34|6427.82|6427.82|6429.29|6429.29|6426.34|6426.34|0
1599475200000|2020-09-07 10:40:00|6426.34|6426.34|6430.76|6430.76|6430.76|6430.76|6426.34|6426.34|0
1599475500000|2020-09-07 10:45:00|6433.71|6433.71|6443.81|6443.81|6445.81|6445.81|6433.71|6433.71|0
1599475800000|2020-09-07 10:50:00|6445.28|6445.28|6436.86|6436.86|6447.69|6447.69|6436.86|6436.86|0
1599476100000|2020-09-07 10:55:00|6435.39|6435.39|6423.45|6423.45|6436.72|6436.72|6423.45|6423.45|0
1599476400000|2020-09-07 11:00:00|6421.98|6421.98|6430.04|6430.04|6432.19|6432.19|6421.98|6421.98|0
1599476700000|2020-09-07 11:05:00|6430.3|6430.3|6441.78|6441.78|6441.78|6441.78|6430.3|6430.3|0
1599477000000|2020-09-07 11:10:00|6444.72|6444.72|6441.52|6441.52|6444.72|6444.72|6440.99|6440.99|0
1599477300000|2020-09-07 11:15:00|6442.99|6442.99|6442.58|6442.58|6444.05|6444.05|6442.58|6442.58|0
1599477600000|2020-09-07 11:20:00|6444.05|6444.05|6450.79|6450.79|6450.79|6450.79|6444.05|6444.05|0
1599477900000|2020-09-07 11:25:00|6453.73|6453.73|6457.63|6457.63|6457.63|6457.63|6453.73|6453.73|0
1599478200000|2020-09-07 11:30:00|6462.05|6462.05|6462.84|6462.84|6463.1|6463.1|6459.1|6459.1|0
1599478500000|2020-09-07 11:35:00|6464.31|6464.31|6460.83|6460.83|6464.31|6464.31|6459.36|6459.36|0
1599478800000|2020-09-07 11:40:00|6462.3|6462.3|6451.57|6451.57|6462.3|6462.3|6450.77|6450.77|0
1599479100000|2020-09-07 11:45:00|6451.83|6451.83|6453.57|6453.57|6453.57|6453.57|6451.82|6451.82|0
1599479400000|2020-09-07 11:50:00|6452.72|6452.72|6449.78|6449.78|6452.72|6452.72|6449.78|6449.78|0
1599479700000|2020-09-07 11:55:00|6452.72|6452.72|6459.69|6459.69|6459.69|6459.69|6452.72|6452.72|0
1599480000000|2020-09-07 12:00:00|6460.12|6460.12|6467.13|6467.13|6467.13|6467.13|6460.12|6460.12|0
1599480300000|2020-09-07 12:05:00|6467.66|6467.66|6469.14|6469.14|6469.14|6469.14|6467.66|6467.66|0
1599480600000|2020-09-07 12:10:00|6469.67|6469.67|6464.72|6464.72|6469.67|6469.67|6464.72|6464.72|0
1599480900000|2020-09-07 12:15:00|6466.19|6466.19|6465.36|6465.36|6469.14|6469.14|6463.76|6463.76|0
1599481200000|2020-09-07 12:20:00|6466.83|6466.83|6462.82|6462.82|6467.77|6467.77|6462.82|6462.82|0
1599481500000|2020-09-07 12:25:00|6461.35|6461.35|6460.93|6460.93|6461.35|6461.35|6457.98|6457.98|0
1599481800000|2020-09-07 12:30:00|6459.46|6459.46|6457.98|6457.98|6459.46|6459.46|6457.98|6457.98|0
1599482100000|2020-09-07 12:35:00|6457.45|6457.45|6457.45|6457.45|6457.45|6457.45|6454.5|6454.5|0
1599482400000|2020-09-07 12:40:00|6458.92|6458.92|6466.28|6466.28|6467.76|6467.76|6458.92|6458.92|0
1599482700000|2020-09-07 12:45:00|6467.76|6467.76|6469.23|6469.23|6469.23|6469.23|6463.34|6463.34|0
1599483000000|2020-09-07 12:50:00|6469.76|6469.76|6471.71|6471.71|6474.71|6474.71|6467.29|6467.29|0
1599483300000|2020-09-07 12:55:00|6473.18|6473.18|6480.2|6480.2|6482.72|6482.72|6472.78|6472.78|0
1599483600000|2020-09-07 13:00:00|6477.25|6477.25|6486.09|6486.09|6486.09|6486.09|6477.25|6477.25|0
1599483900000|2020-09-07 13:05:00|6484.61|6484.61|6488.62|6488.62|6490.1|6490.1|6483.14|6483.14|0
1599484200000|2020-09-07 13:10:00|6490.1|6490.1|6488.2|6488.2|6491.57|6491.57|6481.25|6481.25|0
1599484500000|2020-09-07 13:15:00|6482.31|6482.31|6476.84|6476.84|6482.31|6482.31|6476.42|6476.42|0
1599484800000|2020-09-07 13:20:00|6473.9|6473.9|6473.9|6473.9|6473.9|6473.9|6470.95|6470.95|0
1599485100000|2020-09-07 13:25:00|6476.84|6476.84|6480.6|6480.6|6483.55|6483.55|6474.71|6474.71|0
1599485400000|2020-09-07 13:30:00|6482.08|6482.08|6468.35|6468.35|6485.55|6485.55|6468.35|6468.35|0
1599485700000|2020-09-07 13:35:00|6467.82|6467.82|6464.34|6464.34|6467.82|6467.82|6461.93|6461.93|0
1599486000000|2020-09-07 13:40:00|6465.81|6465.81|6468.48|6468.48|6471.95|6471.95|6465.81|6465.81|0
1599486300000|2020-09-07 13:45:00|6471.42|6471.42|6477.92|6477.92|6477.92|6477.92|6468.48|6468.48|0
1599486600000|2020-09-07 13:50:00|6478.45|6478.45|6476.35|6476.35|6478.45|6478.45|6475.51|6475.51|0
1599486900000|2020-09-07 13:55:00|6477.82|6477.82|6463.71|6463.71|6477.82|6477.82|6463.71|6463.71|0
1599487200000|2020-09-07 14:00:00|6465.18|6465.18|6473.19|6473.19|6473.19|6473.19|6464.76|6464.76|0
1599487500000|2020-09-07 14:05:00|6473.72|6473.72|6481.4|6481.4|6483.51|6483.51|6473.72|6473.72|0
1599487800000|2020-09-07 14:10:00|6482.87|6482.87|6476.02|6476.02|6483.13|6483.13|6476.02|6476.02|0
1599488100000|2020-09-07 14:15:00|6474.55|6474.55|6477.5|6477.5|6477.5|6477.5|6474.55|6474.55|0
1599488400000|2020-09-07 14:20:00|6476.02|6476.02|6467.27|6467.27|6476.02|6476.02|6467.27|6467.27|0
1599488700000|2020-09-07 14:25:00|6468.75|6468.75|6476.8|6476.8|6479.91|6479.91|6468.75|6468.75|0
1599489000000|2020-09-07 14:30:00|6479.74|6479.74|6479.75|6479.75|6481.74|6481.74|6477.32|6477.32|0
1599489300000|2020-09-07 14:35:00|6479.21|6479.21|6471.27|6471.27|6480.53|6480.53|6471.27|6471.27|0
1599489600000|2020-09-07 14:40:00|6472.74|6472.74|6472.32|6472.32|6473.79|6473.79|6472.32|6472.32|0
1599489900000|2020-09-07 14:45:00|6473.79|6473.79|6465.57|6465.57|6473.79|6473.79|6465.57|6465.57|0
1599490200000|2020-09-07 14:50:00|6467.05|6467.05|6466.1|6466.1|6471.31|6471.31|6465.67|6465.67|0
1599490500000|2020-09-07 14:55:00|6467.57|6467.57|6460.89|6460.89|6467.99|6467.99|6460.89|6460.89|0
1599490800000|2020-09-07 15:00:00|6457.94|6457.94|6457.85|6457.85|6463.22|6463.22|6457.85|6457.85|0
1599491100000|2020-09-07 15:05:00|6456.38|6456.38|6459.18|6459.18|6460.65|6460.65|6455.28|6455.28|0
1599491400000|2020-09-07 15:10:00|6463.59|6463.59|6465.34|6465.34|6465.34|6465.34|6459.07|6459.07|0
1599491700000|2020-09-07 15:15:00|6464.92|6464.92|6470.97|6470.97|6470.97|6470.97|6464.39|6464.39|0
1599492000000|2020-09-07 15:20:00|6469.49|6469.49|6469.76|6469.76|6474.33|6474.33|6469.33|6469.33|0
1599492300000|2020-09-07 15:25:00|6470.18|6470.18|6462.76|6462.76|6470.18|6470.18|6458.44|6458.44|0
1599549300000|2020-09-08 07:15:00|6489.74|6489.74|6443.63|6443.63|6489.74|6489.74|6443.63|6443.63|0
1599549600000|2020-09-08 07:20:00|6444.17|6444.17|6453.49|6453.49|6456.07|6456.07|6443.63|6443.63|0
1599549900000|2020-09-08 07:25:00|6453.23|6453.23|6470.49|6470.49|6470.49|6470.49|6453.23|6453.23|0
1599550200000|2020-09-08 07:30:00|6473.44|6473.44|6476.78|6476.78|6476.78|6476.78|6462.06|6462.06|0
1599550500000|2020-09-08 07:35:00|6472.36|6472.36|6450.9|6450.9|6472.36|6472.36|6449.43|6449.43|0
1599550800000|2020-09-08 07:40:00|6451.17|6451.17|6434.31|6434.31|6451.69|6451.69|6434.31|6434.31|0
1599551100000|2020-09-08 07:45:00|6437.25|6437.25|6456.02|6456.02|6457.18|6457.18|6437.25|6437.25|0
1599551400000|2020-09-08 07:50:00|6453.07|6453.07|6449.56|6449.56|6460.71|6460.71|6445.86|6445.86|0
1599551700000|2020-09-08 07:55:00|6448.09|6448.09|6439.66|6439.66|6448.09|6448.09|6436.18|6436.18|0
1599552000000|2020-09-08 08:00:00|6442.6|6442.6|6444.61|6444.61|6444.61|6444.61|6439.66|6439.66|0
1599552300000|2020-09-08 08:05:00|6445.67|6445.67|6435.48|6435.48|6449.46|6449.46|6431.07|6431.07|0
1599552600000|2020-09-08 08:10:00|6432.54|6432.54|6419.81|6419.81|6434.54|6434.54|6419.55|6419.55|0
1599552900000|2020-09-08 08:15:00|6421.28|6421.28|6396.21|6396.21|6421.28|6421.28|6393.67|6393.67|0
1599553200000|2020-09-08 08:20:00|6394.74|6394.74|6383.58|6383.58|6394.74|6394.74|6383.58|6383.58|0
1599553500000|2020-09-08 08:25:00|6385.05|6385.05|6402.54|6402.54|6402.54|6402.54|6385.05|6385.05|0
1599553800000|2020-09-08 08:30:00|6401.06|6401.06|6392.9|6392.9|6401.6|6401.6|6392.9|6392.9|0
1599554100000|2020-09-08 08:35:00|6394.38|6394.38|6395.43|6395.43|6399.85|6399.85|6390.48|6390.48|0
1599554400000|2020-09-08 08:40:00|6393.96|6393.96|6387.77|6387.77|6393.96|6393.96|6385.77|6385.77|0
1599554700000|2020-09-08 08:45:00|6386.3|6386.3|6387.2|6387.2|6389.62|6389.62|6385.08|6385.08|0
1599555000000|2020-09-08 08:50:00|6385.72|6385.72|6388.14|6388.14|6388.14|6388.14|6384.25|6384.25|0
1599555300000|2020-09-08 08:55:00|6386.66|6386.66|6386.5|6386.5|6390.83|6390.83|6386.5|6386.5|0
1599555600000|2020-09-08 09:00:00|6385.97|6385.97|6398.6|6398.6|6398.6|6398.6|6382.49|6382.49|0
1599555900000|2020-09-08 09:05:00|6397.12|6397.12|6399.6|6399.6|6399.6|6399.6|6390.85|6390.85|0
1599556200000|2020-09-08 09:10:00|6402.55|6402.55|6405.49|6405.49|6405.49|6405.49|6399.6|6399.6|0
1599556500000|2020-09-08 09:15:00|6399.6|6399.6|6407.24|6407.24|6407.24|6407.24|6396.13|6396.13|0
1599556800000|2020-09-08 09:20:00|6404.29|6404.29|6413.55|6413.55|6413.55|6413.55|6404.29|6404.29|0
1599557100000|2020-09-08 09:25:00|6413.02|6413.02|6414.87|6414.87|6417.85|6417.85|6411.43|6411.43|0
1599557400000|2020-09-08 09:30:00|6415.41|6415.41|6406|6406|6415.41|6415.41|6404.93|6404.93|0
1599557700000|2020-09-08 09:35:00|6407.47|6407.47|6428.11|6428.11|6429.05|6429.05|6407.47|6407.47|0
1599558000000|2020-09-08 09:40:00|6432.53|6432.53|6417.27|6417.27|6434.42|6434.42|6417.27|6417.27|0
1599558300000|2020-09-08 09:45:00|6416.85|6416.85|6431.48|6431.48|6439.37|6439.37|6416.85|6416.85|0
1599558600000|2020-09-08 09:50:00|6432.95|6432.95|6425.84|6425.84|6432.95|6432.95|6425.84|6425.84|0
1599558900000|2020-09-08 09:55:00|6424.37|6424.37|6427.33|6427.33|6431.21|6431.21|6419.95|6419.95|0
1599559200000|2020-09-08 10:00:00|6427.86|6427.86|6435.18|6435.18|6438.7|6438.7|6427.86|6427.86|0
1599559500000|2020-09-08 10:05:00|6434.91|6434.91|6445.24|6445.24|6445.66|6445.66|6434.91|6434.91|0
1599559800000|2020-09-08 10:10:00|6443.76|6443.76|6446.98|6446.98|6446.98|6446.98|6442.03|6442.03|0
1599560100000|2020-09-08 10:15:00|6448.45|6448.45|6457.35|6457.35|6457.35|6457.35|6442.3|6442.3|0
1599560400000|2020-09-08 10:20:00|6458.82|6458.82|6461.23|6461.23|6466.72|6466.72|6458.82|6458.82|0
1599560700000|2020-09-08 10:25:00|6462.71|6462.71|6461.23|6461.23|6465.65|6465.65|6461.23|6461.23|0
1599561000000|2020-09-08 10:30:00|6462.71|6462.71|6461.23|6461.23|6466.19|6466.19|6458.29|6458.29|0
1599561300000|2020-09-08 10:35:00|6458.29|6458.29|6450.49|6450.49|6458.29|6458.29|6449.02|6449.02|0
1599561600000|2020-09-08 10:40:00|6449.02|6449.02|6448.49|6448.49|6449.02|6449.02|6443.54|6443.54|0
1599561900000|2020-09-08 10:45:00|6448.23|6448.23|6440|6440|6448.23|6448.23|6440|6440|0
1599562200000|2020-09-08 10:50:00|6439.48|6439.48|6440.95|6440.95|6443.89|6443.89|6439.48|6439.48|0
1599562500000|2020-09-08 10:55:00|6442.42|6442.42|6450.32|6450.32|6450.32|6450.32|6442.42|6442.42|0
1599562800000|2020-09-08 11:00:00|6456.21|6456.21|6466.62|6466.62|6466.62|6466.62|6445.9|6445.9|0
1599563100000|2020-09-08 11:05:00|6465.15|6465.15|6465.73|6465.73|6466.69|6466.69|6460.47|6460.47|0
1599563400000|2020-09-08 11:10:00|6464.26|6464.26|6459.31|6459.31|6465.73|6465.73|6457.53|6457.53|0
1599563700000|2020-09-08 11:15:00|6456.37|6456.37|6460.88|6460.88|6463.83|6463.83|6456.37|6456.37|0
1599564000000|2020-09-08 11:20:00|6459.41|6459.41|6462.98|6462.98|6462.98|6462.98|6456.47|6456.47|0
1599564300000|2020-09-08 11:25:00|6464.46|6464.46|6471.88|6471.88|6471.88|6471.88|6461.51|6461.51|0
1599564600000|2020-09-08 11:30:00|6471.34|6471.34|6458.02|6458.02|6471.34|6471.34|6456.55|6456.55|0
1599564900000|2020-09-08 11:35:00|6456.55|6456.55|6454.95|6454.95|6458.02|6458.02|6454.95|6454.95|0
1599565200000|2020-09-08 11:40:00|6456.42|6456.42|6455.46|6455.46|6457.36|6457.36|6452.94|6452.94|0
1599565500000|2020-09-08 11:45:00|6453.99|6453.99|6458.82|6458.82|6458.82|6458.82|6453.99|6453.99|0
1599565800000|2020-09-08 11:50:00|6459.24|6459.24|6460.13|6460.13|6460.13|6460.13|6456.3|6456.3|0
1599566100000|2020-09-08 11:55:00|6461.61|6461.61|6469.51|6469.51|6469.51|6469.51|6458.66|6458.66|0
1599566400000|2020-09-08 12:00:00|6468.04|6468.04|6464.41|6464.41|6470.98|6470.98|6464.41|6464.41|0
1599566700000|2020-09-08 12:05:00|6462.94|6462.94|6463.99|6463.99|6465.46|6465.46|6461.46|6461.46|0
1599567000000|2020-09-08 12:10:00|6462.92|6462.92|6455.02|6455.02|6464.93|6464.93|6455.02|6455.02|0
1599567300000|2020-09-08 12:15:00|6454.49|6454.49|6460.49|6460.49|6460.91|6460.91|6454.49|6454.49|0
1599567600000|2020-09-08 12:20:00|6459.02|6459.02|6459.02|6459.02|6460.49|6460.49|6453.76|6453.76|0
1599567900000|2020-09-08 12:25:00|6458.76|6458.76|6448.18|6448.18|6458.76|6458.76|6448.18|6448.18|0
1599568200000|2020-09-08 12:30:00|6446.71|6446.71|6445.86|6445.86|6451.12|6451.12|6445.23|6445.23|0
1599568500000|2020-09-08 12:35:00|6444.39|6444.39|6429.89|6429.89|6444.39|6444.39|6429.89|6429.89|0
1599568800000|2020-09-08 12:40:00|6429.47|6429.47|6432.24|6432.24|6433.62|6433.62|6427.73|6427.73|0
1599569100000|2020-09-08 12:45:00|6430.77|6430.77|6440.28|6440.28|6440.28|6440.28|6430.77|6430.77|0
1599569400000|2020-09-08 12:50:00|6438.81|6438.81|6443.81|6443.81|6448.76|6448.76|6437.74|6437.74|0
1599569700000|2020-09-08 12:55:00|6445.29|6445.29|6446.17|6446.17|6447.64|6447.64|6443.01|6443.01|0
1599570000000|2020-09-08 13:00:00|6445.64|6445.64|6445.26|6445.26|6447.27|6447.27|6444.16|6444.16|0
1599570300000|2020-09-08 13:05:00|6445.79|6445.79|6449.69|6449.69|6449.69|6449.69|6445.79|6445.79|0
1599570600000|2020-09-08 13:10:00|6448.22|6448.22|6449.69|6449.69|6452.63|6452.63|6445.27|6445.27|0
1599570900000|2020-09-08 13:15:00|6449.27|6449.27|6454.64|6454.64|6455.59|6455.59|6447.79|6447.79|0
1599571200000|2020-09-08 13:20:00|6456.11|6456.11|6454.39|6454.39|6462|6462|6453.32|6453.32|0
1599571500000|2020-09-08 13:25:00|6455.86|6455.86|6459.44|6459.44|6460.92|6460.92|6455.86|6455.86|0
1599571800000|2020-09-08 13:30:00|6456.5|6456.5|6462.01|6462.01|6462.01|6462.01|6445.49|6445.49|0
1599572100000|2020-09-08 13:35:00|6461.74|6461.74|6458.11|6458.11|6474.31|6474.31|6456.64|6456.64|0
1599572400000|2020-09-08 13:40:00|6459.59|6459.59|6444.36|6444.36|6459.59|6459.59|6440.19|6440.19|0
1599572700000|2020-09-08 13:45:00|6442.89|6442.89|6473.47|6473.47|6479.36|6479.36|6440.35|6440.35|0
1599573000000|2020-09-08 13:50:00|6473.73|6473.73|6505.03|6505.03|6505.03|6505.03|6473.73|6473.73|0
1599573300000|2020-09-08 13:55:00|6503.56|6503.56|6503.72|6503.72|6518.44|6518.44|6497.26|6497.26|0
1599573600000|2020-09-08 14:00:00|6505.19|6505.19|6494.98|6494.98|6508.67|6508.67|6493.24|6493.24|0
1599573900000|2020-09-08 14:05:00|6492.03|6492.03|6498.22|6498.22|6507.94|6507.94|6483.72|6483.72|0
1599574200000|2020-09-08 14:10:00|6502.64|6502.64|6533.17|6533.17|6533.17|6533.17|6502.27|6502.27|0
1599574500000|2020-09-08 14:15:00|6533.71|6533.71|6534.55|6534.55|6541.92|6541.92|6523.18|6523.18|0
1599574800000|2020-09-08 14:20:00|6533.08|6533.08|6527.76|6527.76|6533.08|6533.08|6505.49|6505.49|0
1599575100000|2020-09-08 14:25:00|6528.29|6528.29|6531.3|6531.3|6533.99|6533.99|6522.21|6522.21|0
1599575400000|2020-09-08 14:30:00|6529.83|6529.83|6523.05|6523.05|6537.18|6537.18|6518.63|6518.63|0
1599575700000|2020-09-08 14:35:00|6528.94|6528.94|6530.14|6530.14|6532.95|6532.95|6519.04|6519.04|0
1599576000000|2020-09-08 14:40:00|6529.61|6529.61|6512.91|6512.91|6531.08|6531.08|6509.98|6509.98|0
1599576300000|2020-09-08 14:45:00|6514.39|6514.39|6495.44|6495.44|6514.39|6514.39|6495.44|6495.44|0
1599576600000|2020-09-08 14:50:00|6493.97|6493.97|6493.88|6493.88|6506.61|6506.61|6490.93|6490.93|0
1599576900000|2020-09-08 14:55:00|6495.35|6495.35|6493.59|6493.59|6501.47|6501.47|6491.57|6491.57|0
1599577200000|2020-09-08 15:00:00|6492.11|6492.11|6520|6520|6525.89|6525.89|6487.79|6487.79|0
1599577500000|2020-09-08 15:05:00|6521.47|6521.47|6523.63|6523.63|6524.42|6524.42|6515.58|6515.58|0
1599577800000|2020-09-08 15:10:00|6525.11|6525.11|6524.23|6524.23|6531.59|6531.59|6521.75|6521.75|0
1599578100000|2020-09-08 15:15:00|6525.7|6525.7|6526.17|6526.17|6531.12|6531.12|6525.23|6525.23|0
1599578400000|2020-09-08 15:20:00|6527.64|6527.64|6530.18|6530.18|6530.85|6530.85|6524.28|6524.28|0
1599578700000|2020-09-08 15:25:00|6528.7|6528.7|6523.61|6523.61|6530.18|6530.18|6518.08|6518.08|0
1599635700000|2020-09-09 07:15:00|6564.27|6564.27|6530.07|6530.07|6564.27|6564.27|6530.07|6530.07|0
1599636000000|2020-09-09 07:20:00|6531.54|6531.54|6545.33|6545.33|6551.53|6551.53|6529.95|6529.95|0
1599636300000|2020-09-09 07:25:00|6539.44|6539.44|6529.36|6529.36|6544.71|6544.71|6524.88|6524.88|0
1599636600000|2020-09-09 07:30:00|6532.3|6532.3|6537.57|6537.57|6550.62|6550.62|6532.3|6532.3|0
1599636900000|2020-09-09 07:35:00|6539.04|6539.04|6525.61|6525.61|6540.51|6540.51|6520.71|6520.71|0
1599637200000|2020-09-09 07:40:00|6522.67|6522.67|6528.47|6528.47|6530.77|6530.77|6521.93|6521.93|0
1599637500000|2020-09-09 07:45:00|6534.36|6534.36|6531.62|6531.62|6534.89|6534.89|6527.2|6527.2|0
1599637800000|2020-09-09 07:50:00|6532.04|6532.04|6515.8|6515.8|6533.51|6533.51|6515.8|6515.8|0
1599638100000|2020-09-09 07:55:00|6512.86|6512.86|6499.59|6499.59|6515.8|6515.8|6496.65|6496.65|0
1599638400000|2020-09-09 08:00:00|6499.06|6499.06|6510.37|6510.37|6514.99|6514.99|6498.64|6498.64|0
1599638700000|2020-09-09 08:05:00|6509.95|6509.95|6518.24|6518.24|6518.33|6518.33|6503.38|6503.38|0
1599639000000|2020-09-09 08:10:00|6522.65|6522.65|6509.81|6509.81|6524.12|6524.12|6508.33|6508.33|0
1599639300000|2020-09-09 08:15:00|6511.28|6511.28|6514.08|6514.08|6516.76|6516.76|6511.28|6511.28|0
1599639600000|2020-09-09 08:20:00|6512.61|6512.61|6504.98|6504.98|6520.71|6520.71|6504.98|6504.98|0
1599639900000|2020-09-09 08:25:00|6506.45|6506.45|6508.18|6508.18|6508.71|6508.71|6499.07|6499.07|0
1599640200000|2020-09-09 08:30:00|6511.12|6511.12|6504.7|6504.7|6511.12|6511.12|6502.29|6502.29|0
1599640500000|2020-09-09 08:35:00|6509.11|6509.11|6498.81|6498.81|6510.59|6510.59|6498.81|6498.81|0
1599640800000|2020-09-09 08:40:00|6498.38|6498.38|6491.11|6491.11|6502.28|6502.28|6491.11|6491.11|0
1599641100000|2020-09-09 08:45:00|6491.53|6491.53|6491.27|6491.27|6495.84|6495.84|6490.74|6490.74|0
1599641400000|2020-09-09 08:50:00|6492.75|6492.75|6491.18|6491.18|6495.6|6495.6|6488.23|6488.23|0
1599641700000|2020-09-09 08:55:00|6492.65|6492.65|6485.82|6485.82|6493.18|6493.18|6485.82|6485.82|0
1599642000000|2020-09-09 09:00:00|6482.88|6482.88|6486.33|6486.33|6486.33|6486.33|6481.5|6481.5|0
1599642300000|2020-09-09 09:05:00|6489.27|6489.27|6494.11|6494.11|6494.11|6494.11|6489.27|6489.27|0
1599642600000|2020-09-09 09:10:00|6493.58|6493.58|6493.28|6493.28|6496.23|6496.23|6485.69|6485.69|0
1599642900000|2020-09-09 09:15:00|6494.75|6494.75|6494.22|6494.22|6494.75|6494.75|6489.8|6489.8|0
1599643200000|2020-09-09 09:20:00|6495.69|6495.69|6495.88|6495.88|6498.86|6498.86|6494|6494|0
1599643500000|2020-09-09 09:25:00|6494.41|6494.41|6493.76|6493.76|6498.7|6498.7|6492.81|6492.81|0
1599643800000|2020-09-09 09:30:00|6490.81|6490.81|6502.17|6502.17|6502.17|6502.17|6489.34|6489.34|0
1599644100000|2020-09-09 09:35:00|6502.7|6502.7|6502.73|6502.73|6506.21|6506.21|6502.7|6502.7|0
1599644400000|2020-09-09 09:40:00|6501.26|6501.26|6501.26|6501.26|6501.26|6501.26|6500.19|6500.19|0
1599644700000|2020-09-09 09:45:00|6500.47|6500.47|6498.35|6498.35|6502.36|6502.36|6497.52|6497.52|0
1599645000000|2020-09-09 09:50:00|6495.41|6495.41|6496.35|6496.35|6498.35|6498.35|6495.41|6495.41|0
1599645300000|2020-09-09 09:55:00|6495.81|6495.81|6487.89|6487.89|6499.81|6499.81|6487.26|6487.26|0
1599645600000|2020-09-09 10:00:00|6487.36|6487.36|6482.51|6482.51|6490.42|6490.42|6482.51|6482.51|0
1599645900000|2020-09-09 10:05:00|6481.98|6481.98|6484.5|6484.5|6489.97|6489.97|6478.62|6478.62|0
1599646200000|2020-09-09 10:10:00|6487.45|6487.45|6483.01|6483.01|6490.39|6490.39|6483.01|6483.01|0
1599646500000|2020-09-09 10:15:00|6481.54|6481.54|6476.78|6476.78|6481.64|6481.64|6475.31|6475.31|0
1599646800000|2020-09-09 10:20:00|6477.2|6477.2|6483.75|6483.75|6485.76|6485.76|6477.2|6477.2|0
1599647100000|2020-09-09 10:25:00|6482.9|6482.9|6480.53|6480.53|6482.9|6482.9|6479.96|6479.96|0
1599647400000|2020-09-09 10:30:00|6480.95|6480.95|6486.81|6486.81|6487.74|6487.74|6480.53|6480.53|0
1599647700000|2020-09-09 10:35:00|6491.22|6491.22|6490.27|6490.27|6491.22|6491.22|6484.27|6484.27|0
1599648000000|2020-09-09 10:40:00|6491.74|6491.74|6492.01|6492.01|6493.63|6493.63|6489.22|6489.22|0
1599648300000|2020-09-09 10:45:00|6493.48|6493.48|6489.58|6489.58|6493.48|6493.48|6489.58|6489.58|0
1599648600000|2020-09-09 10:50:00|6490|6490|6493.53|6493.53|6493.53|6493.53|6490|6490|0
1599648900000|2020-09-09 10:55:00|6495|6495|6502.5|6502.5|6502.5|6502.5|6495|6495|0
1599649200000|2020-09-09 11:00:00|6505.45|6505.45|6495.69|6495.69|6505.45|6505.45|6495.69|6495.69|0
1599649500000|2020-09-09 11:05:00|6486.85|6486.85|6485.38|6485.38|6486.85|6486.85|6485.38|6485.38|0
1599649800000|2020-09-09 11:10:00|6485.91|6485.91|6485.07|6485.07|6488.55|6488.55|6485.07|6485.07|0
1599650100000|2020-09-09 11:15:00|6482.12|6482.12|6475.7|6475.7|6482.12|6482.12|6475.7|6475.7|0
1599650400000|2020-09-09 11:20:00|6475.17|6475.17|6468.22|6468.22|6475.17|6475.17|6466.75|6466.75|0
1599650700000|2020-09-09 11:25:00|6469.06|6469.06|6472.54|6472.54|6472.54|6472.54|6467.59|6467.59|0
1599651000000|2020-09-09 11:30:00|6472.96|6472.96|6470.02|6470.02|6472.96|6472.96|6468.01|6468.01|0
1599651300000|2020-09-09 11:35:00|6468.54|6468.54|6470.03|6470.03|6471.08|6471.08|6466.67|6466.67|0
1599651600000|2020-09-09 11:40:00|6469.5|6469.5|6471.86|6471.86|6471.86|6471.86|6460.6|6460.6|0
1599651900000|2020-09-09 11:45:00|6473.34|6473.34|6469.34|6469.34|6475.34|6475.34|6468.27|6468.27|0
1599652200000|2020-09-09 11:50:00|6470.81|6470.81|6474.56|6474.56|6474.56|6474.56|6470.29|6470.29|0
1599652500000|2020-09-09 11:55:00|6474.29|6474.29|6471.09|6471.09|6474.29|6474.29|6471.09|6471.09|0
1599652800000|2020-09-09 12:00:00|6469.61|6469.61|6475.76|6475.76|6480.45|6480.45|6468.14|6468.14|0
1599653100000|2020-09-09 12:05:00|6472.82|6472.82|6481.66|6481.66|6482.18|6482.18|6472.82|6472.82|0
1599653400000|2020-09-09 12:10:00|6480.18|6480.18|6485.39|6485.39|6485.39|6485.39|6479.66|6479.66|0
1599653700000|2020-09-09 12:15:00|6485.81|6485.81|6478.6|6478.6|6486.34|6486.34|6478.6|6478.6|0
1599654000000|2020-09-09 12:20:00|6480.07|6480.07|6480.72|6480.72|6482.73|6482.73|6478.6|6478.6|0
1599654300000|2020-09-09 12:25:00|6480.46|6480.46|6481.14|6481.14|6482.62|6482.62|6479.41|6479.41|0
1599654600000|2020-09-09 12:30:00|6480.61|6480.61|6471.45|6471.45|6480.61|6480.61|6471.45|6471.45|0
1599654900000|2020-09-09 12:35:00|6472.92|6472.92|6482.66|6482.66|6482.66|6482.66|6472.92|6472.92|0
1599655200000|2020-09-09 12:40:00|6481.19|6481.19|6482.66|6482.66|6482.66|6482.66|6480.66|6480.66|0
1599655500000|2020-09-09 12:45:00|6484.13|6484.13|6490.83|6490.83|6492.3|6492.3|6484.13|6484.13|0
1599655800000|2020-09-09 12:50:00|6489.36|6489.36|6483.89|6483.89|6490.83|6490.83|6483.63|6483.63|0
1599656100000|2020-09-09 12:55:00|6482.42|6482.42|6491.51|6491.51|6492.99|6492.99|6479.47|6479.47|0
1599656400000|2020-09-09 13:00:00|6492.05|6492.05|6498.2|6498.2|6500.21|6500.21|6492.05|6492.05|0
1599656700000|2020-09-09 13:05:00|6500.21|6500.21|6513.85|6513.85|6516.79|6516.79|6500.21|6500.21|0
1599657000000|2020-09-09 13:10:00|6514.11|6514.11|6515.31|6515.31|6516.78|6516.78|6513.31|6513.31|0
1599657300000|2020-09-09 13:15:00|6514.47|6514.47|6518.12|6518.12|6518.12|6518.12|6512.99|6512.99|0
1599657600000|2020-09-09 13:20:00|6517.59|6517.59|6520.01|6520.01|6522.27|6522.27|6517.59|6517.59|0
1599657900000|2020-09-09 13:25:00|6521.48|6521.48|6520.27|6520.27|6522.55|6522.55|6518.13|6518.13|0
1599658200000|2020-09-09 13:30:00|6521.75|6521.75|6515.13|6515.13|6529.13|6529.13|6510.71|6510.71|0
1599658500000|2020-09-09 13:35:00|6516.6|6516.6|6520.12|6520.12|6530.68|6530.68|6516.6|6516.6|0
1599658800000|2020-09-09 13:40:00|6523.07|6523.07|6527.86|6527.86|6532.27|6532.27|6523.07|6523.07|0
1599659100000|2020-09-09 13:45:00|6528.12|6528.12|6530.39|6530.39|6532.8|6532.8|6528.12|6528.12|0
1599659400000|2020-09-09 13:50:00|6531.86|6531.86|6541.76|6541.76|6541.76|6541.76|6529.45|6529.45|0
1599659700000|2020-09-09 13:55:00|6540.29|6540.29|6543.69|6543.69|6543.69|6543.69|6537.77|6537.77|0
1599660000000|2020-09-09 14:00:00|6545.16|6545.16|6552.28|6552.28|6555.23|6555.23|6545.16|6545.16|0
1599660300000|2020-09-09 14:05:00|6553.75|6553.75|6560.81|6560.81|6567.13|6567.13|6553.75|6553.75|0
1599660600000|2020-09-09 14:10:00|6560.28|6560.28|6562.48|6562.48|6568.37|6568.37|6556.8|6556.8|0
1599660900000|2020-09-09 14:15:00|6559.54|6559.54|6566.44|6566.44|6570.6|6570.6|6559.54|6559.54|0
1599661200000|2020-09-09 14:20:00|6567.51|6567.51|6573.18|6573.18|6573.71|6573.71|6561.09|6561.09|0
1599661500000|2020-09-09 14:25:00|6574.66|6574.66|6582.95|6582.95|6587.37|6587.37|6574.66|6574.66|0
1599661800000|2020-09-09 14:30:00|6584.42|6584.42|6581.75|6581.75|6585.63|6585.63|6580.27|6580.27|0
1599662100000|2020-09-09 14:35:00|6582.01|6582.01|6595.79|6595.79|6595.79|6595.79|6582.01|6582.01|0
1599662400000|2020-09-09 14:40:00|6596.22|6596.22|6596.89|6596.89|6602.9|6602.9|6594.74|6594.74|0
1599662700000|2020-09-09 14:45:00|6598.36|6598.36|6589.03|6589.03|6604.89|6604.89|6589.03|6589.03|0
1599663000000|2020-09-09 14:50:00|6588.5|6588.5|6580.34|6580.34|6592.92|6592.92|6575.66|6575.66|0
1599663300000|2020-09-09 14:55:00|6579.8|6579.8|6583.04|6583.04|6585.98|6585.98|6578.07|6578.07|0
1599663600000|2020-09-09 15:00:00|6584.51|6584.51|6593.1|6593.1|6596.84|6596.84|6584.51|6584.51|0
1599663900000|2020-09-09 15:05:00|6591.63|6591.63|6588.07|6588.07|6595.31|6595.31|6588.07|6588.07|0
1599664200000|2020-09-09 15:10:00|6589.55|6589.55|6594.39|6594.39|6596.97|6596.97|6589.55|6589.55|0
1599664500000|2020-09-09 15:15:00|6592.92|6592.92|6590.56|6590.56|6594.04|6594.04|6583.72|6583.72|0
1599664800000|2020-09-09 15:20:00|6589.09|6589.09|6595.16|6595.16|6596.64|6596.64|6585.09|6585.09|0
1599665100000|2020-09-09 15:25:00|6595.7|6595.7|6593.8|6593.8|6601.15|6601.15|6593.8|6593.8|0
1599722100000|2020-09-10 07:15:00|6571.76|6571.76|6560.58|6560.58|6571.76|6571.76|6557.25|6557.25|0
1599722400000|2020-09-10 07:20:00|6556.17|6556.17|6550.83|6550.83|6556.17|6556.17|6539.1|6539.1|0
1599722700000|2020-09-10 07:25:00|6550.4|6550.4|6529.03|6529.03|6553.77|6553.77|6529.03|6529.03|0
1599723000000|2020-09-10 07:30:00|6524.61|6524.61|6524.36|6524.36|6534.58|6534.58|6519.94|6519.94|0
1599723300000|2020-09-10 07:35:00|6530.25|6530.25|6530.93|6530.93|6539.09|6539.09|6530.25|6530.25|0
1599723600000|2020-09-10 07:40:00|6532.41|6532.41|6531.97|6531.97|6542.7|6542.7|6529.02|6529.02|0
1599723900000|2020-09-10 07:45:00|6533.44|6533.44|6534.06|6534.06|6535.53|6535.53|6532.33|6532.33|0
1599724200000|2020-09-10 07:50:00|6537.01|6537.01|6525.59|6525.59|6537.01|6537.01|6524.11|6524.11|0
1599724500000|2020-09-10 07:55:00|6531.48|6531.48|6540.32|6540.32|6544.53|6544.53|6531.48|6531.48|0
1599724800000|2020-09-10 08:00:00|6539.26|6539.26|6541.66|6541.66|6544.73|6544.73|6536.31|6536.31|0
1599725100000|2020-09-10 08:05:00|6538.72|6538.72|6536.81|6536.81|6538.72|6538.72|6533.87|6533.87|0
1599725400000|2020-09-10 08:10:00|6535.34|6535.34|6525.14|6525.14|6535.34|6535.34|6525.14|6525.14|0
1599725700000|2020-09-10 08:15:00|6523.66|6523.66|6525.77|6525.77|6526.61|6526.61|6519.76|6519.76|0
1599726000000|2020-09-10 08:20:00|6526.2|6526.2|6524.3|6524.3|6526.2|6526.2|6524.3|6524.3|0
1599726300000|2020-09-10 08:25:00|6525.77|6525.77|6533.14|6533.14|6533.14|6533.14|6525.77|6525.77|0
1599726600000|2020-09-10 08:30:00|6530.19|6530.19|6530.19|6530.19|6530.19|6530.19|6528.72|6528.72|0
1599726900000|2020-09-10 08:35:00|6528.72|6528.72|6538.84|6538.84|6538.84|6538.84|6528.72|6528.72|0
1599727200000|2020-09-10 08:40:00|6539.37|6539.37|6539.79|6539.79|6542.74|6542.74|6539.37|6539.37|0
1599727500000|2020-09-10 08:45:00|6538.32|6538.32|6538.16|6538.16|6539.64|6539.64|6538.16|6538.16|0
1599727800000|2020-09-10 08:50:00|6536.69|6536.69|6536.03|6536.03|6537.5|6537.5|6530.14|6530.14|0
1599728100000|2020-09-10 08:55:00|6536.56|6536.56|6537.08|6537.08|6542.04|6542.04|6536.03|6536.03|0
1599728400000|2020-09-10 09:00:00|6535.61|6535.61|6535.5|6535.5|6537.08|6537.08|6532.55|6532.55|0
1599728700000|2020-09-10 09:05:00|6538.44|6538.44|6545.18|6545.18|6545.18|6545.18|6538.44|6538.44|0
1599729000000|2020-09-10 09:10:00|6546.65|6546.65|6548.8|6548.8|6549.59|6549.59|6546.65|6546.65|0
1599729300000|2020-09-10 09:15:00|6545.86|6545.86|6541.46|6541.46|6545.98|6545.98|6541.46|6541.46|0
1599729600000|2020-09-10 09:20:00|6539.98|6539.98|6536.1|6536.1|6539.98|6539.98|6533.15|6533.15|0
1599729900000|2020-09-10 09:25:00|6537.57|6537.57|6535.99|6535.99|6539.04|6539.04|6534.52|6534.52|0
1599730200000|2020-09-10 09:30:00|6537.46|6537.46|6539.05|6539.05|6539.05|6539.05|6535.99|6535.99|0
1599730500000|2020-09-10 09:35:00|6539.58|6539.58|6544.43|6544.43|6545.37|6545.37|6539.58|6539.58|0
1599730800000|2020-09-10 09:40:00|6544.69|6544.69|6542|6542|6546.01|6546.01|6542|6542|0
1599731100000|2020-09-10 09:45:00|6540.93|6540.93|6547.98|6547.98|6547.98|6547.98|6540.62|6540.62|0
1599731400000|2020-09-10 09:50:00|6549.45|6549.45|6549.86|6549.86|6550.39|6550.39|6547.98|6547.98|0
1599731700000|2020-09-10 09:55:00|6551.33|6551.33|6558.15|6558.15|6559.22|6559.22|6551.33|6551.33|0
1599732000000|2020-09-10 10:00:00|6558.69|6558.69|6561.23|6561.23|6562.7|6562.7|6558.69|6558.69|0
1599732300000|2020-09-10 10:05:00|6560.69|6560.69|6564.08|6564.08|6564.08|6564.08|6559.22|6559.22|0
1599732600000|2020-09-10 10:10:00|6562.61|6562.61|6565.71|6565.71|6565.71|6565.71|6561.82|6561.82|0
1599732900000|2020-09-10 10:15:00|6564.24|6564.24|6561.4|6561.4|6566.77|6566.77|6561.4|6561.4|0
1599733200000|2020-09-10 10:20:00|6560.87|6560.87|6545.61|6545.61|6560.87|6560.87|6545.61|6545.61|0
1599733500000|2020-09-10 10:25:00|6544.14|6544.14|6539.38|6539.38|6544.14|6544.14|6535.65|6535.65|0
1599733800000|2020-09-10 10:30:00|6534.97|6534.97|6524.53|6524.53|6534.97|6534.97|6524.53|6524.53|0
1599734100000|2020-09-10 10:35:00|6527.48|6527.48|6520.64|6520.64|6528.95|6528.95|6520.11|6520.11|0
1599734400000|2020-09-10 10:40:00|6522.11|6522.11|6520.11|6520.11|6525.06|6525.06|6520.11|6520.11|0
1599734700000|2020-09-10 10:45:00|6514.22|6514.22|6531.89|6531.89|6532.15|6532.15|6514.22|6514.22|0
1599735000000|2020-09-10 10:50:00|6531.47|6531.47|6544.89|6544.89|6544.89|6544.89|6531.04|6531.04|0
1599735300000|2020-09-10 10:55:00|6545.31|6545.31|6539.67|6539.67|6548.25|6548.25|6538.46|6538.46|0
1599735600000|2020-09-10 11:00:00|6539.25|6539.25|6537.73|6537.73|6542.15|6542.15|6537.73|6537.73|0
1599735900000|2020-09-10 11:05:00|6538.52|6538.52|6527.57|6527.57|6539.05|6539.05|6526.1|6526.1|0
1599736200000|2020-09-10 11:10:00|6530.52|6530.52|6524.86|6524.86|6536.94|6536.94|6524.86|6524.86|0
1599736500000|2020-09-10 11:15:00|6523.39|6523.39|6526.33|6526.33|6527.54|6527.54|6521.39|6521.39|0
1599736800000|2020-09-10 11:20:00|6527.17|6527.17|6532.47|6532.47|6533.94|6533.94|6527.17|6527.17|0
1599737100000|2020-09-10 11:25:00|6533.94|6533.94|6543.16|6543.16|6543.16|6543.16|6533.94|6533.94|0
1599737400000|2020-09-10 11:30:00|6541.68|6541.68|6547.44|6547.44|6547.44|6547.44|6539.95|6539.95|0
1599737700000|2020-09-10 11:35:00|6547.98|6547.98|6553.77|6553.77|6555.24|6555.24|6547.98|6547.98|0
1599738000000|2020-09-10 11:40:00|6553.24|6553.24|6552.98|6552.98|6554.45|6554.45|6551.5|6551.5|0
1599738300000|2020-09-10 11:45:00|6551.5|6551.5|6557.78|6557.78|6558.04|6558.04|6550.71|6550.71|0
1599738600000|2020-09-10 11:50:00|6560.72|6560.72|6565.98|6565.98|6568.41|6568.41|6560.72|6560.72|0
1599738900000|2020-09-10 11:55:00|6564.51|6564.51|6571.25|6571.25|6571.25|6571.25|6564.51|6564.51|0
1599739200000|2020-09-10 12:00:00|6569.77|6569.77|6575.68|6575.68|6579.14|6579.14|6569.77|6569.77|0
1599739500000|2020-09-10 12:05:00|6575.15|6575.15|6577.21|6577.21|6581.1|6581.1|6575.15|6575.15|0
1599739800000|2020-09-10 12:10:00|6574.27|6574.27|6574.68|6574.68|6577.22|6577.22|6574.27|6574.27|0
1599740100000|2020-09-10 12:15:00|6576.15|6576.15|6584.05|6584.05|6584.05|6584.05|6576.15|6576.15|0
1599740400000|2020-09-10 12:20:00|6583.52|6583.52|6584.99|6584.99|6584.99|6584.99|6583.52|6583.52|0
1599740700000|2020-09-10 12:25:00|6586.46|6586.46|6587.93|6587.93|6587.93|6587.93|6586.46|6586.46|0
1599741000000|2020-09-10 12:30:00|6586.87|6586.87|6568.68|6568.68|6587.4|6587.4|6565.73|6565.73|0
1599741300000|2020-09-10 12:35:00|6564.26|6564.26|6572.43|6572.43|6573.9|6573.9|6564.26|6564.26|0
1599741600000|2020-09-10 12:40:00|6569.48|6569.48|6564.9|6564.9|6569.48|6569.48|6563.69|6563.69|0
1599741900000|2020-09-10 12:45:00|6563.43|6563.43|6567.42|6567.42|6568.89|6568.89|6561.53|6561.53|0
1599742200000|2020-09-10 12:50:00|6568.47|6568.47|6571.56|6571.56|6572.09|6572.09|6566.47|6566.47|0
1599742500000|2020-09-10 12:55:00|6570.09|6570.09|6575.17|6575.17|6575.17|6575.17|6570.09|6570.09|0
1599742800000|2020-09-10 13:00:00|6576.65|6576.65|6589.89|6589.89|6593.65|6593.65|6576.65|6576.65|0
1599743100000|2020-09-10 13:05:00|6591.36|6591.36|6616.93|6616.93|6616.93|6616.93|6591.36|6591.36|0
1599743400000|2020-09-10 13:10:00|6615.46|6615.46|6609.97|6609.97|6618.4|6618.4|6605.15|6605.15|0
1599743700000|2020-09-10 13:15:00|6612.92|6612.92|6626.11|6626.11|6626.11|6626.11|6612.92|6612.92|0
1599744000000|2020-09-10 13:20:00|6626.9|6626.9|6625.29|6625.29|6627.16|6627.16|6625.29|6625.29|0
1599744300000|2020-09-10 13:25:00|6626.76|6626.76|6626.23|6626.23|6628.64|6628.64|6623.29|6623.29|0
1599744600000|2020-09-10 13:30:00|6625.7|6625.7|6626.58|6626.58|6627.17|6627.17|6613.06|6613.06|0
1599744900000|2020-09-10 13:35:00|6628.05|6628.05|6620.68|6620.68|6628.05|6628.05|6616.27|6616.27|0
1599745200000|2020-09-10 13:40:00|6617.74|6617.74|6626.48|6626.48|6631.83|6631.83|6617.74|6617.74|0
1599745500000|2020-09-10 13:45:00|6625.94|6625.94|6630.07|6630.07|6636.12|6636.12|6624.47|6624.47|0
1599745800000|2020-09-10 13:50:00|6630.61|6630.61|6619.06|6619.06|6630.61|6630.61|6617.59|6617.59|0
1599746100000|2020-09-10 13:55:00|6617.59|6617.59|6606.34|6606.34|6618.12|6618.12|6603.39|6603.39|0
1599746400000|2020-09-10 14:00:00|6604.87|6604.87|6614.97|6614.97|6618.65|6618.65|6604.87|6604.87|0
1599746700000|2020-09-10 14:05:00|6615.51|6615.51|6616.71|6616.71|6616.71|6616.71|6607.03|6607.03|0
1599747000000|2020-09-10 14:10:00|6618.18|6618.18|6611.85|6611.85|6618.71|6618.71|6611.85|6611.85|0
1599747300000|2020-09-10 14:15:00|6612.27|6612.27|6618.15|6618.15|6624.57|6624.57|6612.27|6612.27|0
1599747600000|2020-09-10 14:20:00|6617.09|6617.09|6616.01|6616.01|6617.48|6617.48|6611.59|6611.59|0
1599747900000|2020-09-10 14:25:00|6614.54|6614.54|6611.92|6611.92|6614.54|6614.54|6610.33|6610.33|0
1599748200000|2020-09-10 14:30:00|6611.39|6611.39|6621.71|6621.71|6622.65|6622.65|6611.39|6611.39|0
1599748500000|2020-09-10 14:35:00|6622.13|6622.13|6623.7|6623.7|6624.14|6624.14|6615.8|6615.8|0
1599748800000|2020-09-10 14:40:00|6622.23|6622.23|6624.23|6624.23|6625.7|6625.7|6618.75|6618.75|0
1599749100000|2020-09-10 14:45:00|6621.28|6621.28|6606.64|6606.64|6621.28|6621.28|6603.7|6603.7|0
1599749400000|2020-09-10 14:50:00|6605.17|6605.17|6612|6612|6615.48|6615.48|6603.7|6603.7|0
1599749700000|2020-09-10 14:55:00|6613.47|6613.47|6595.77|6595.77|6613.47|6613.47|6594.83|6594.83|0
1599750000000|2020-09-10 15:00:00|6596.3|6596.3|6600.05|6600.05|6603.42|6603.42|6593.52|6593.52|0
1599750300000|2020-09-10 15:05:00|6601.52|6601.52|6604.14|6604.14|6610.99|6610.99|6601.52|6601.52|0
1599750600000|2020-09-10 15:10:00|6602.67|6602.67|6606.22|6606.22|6611.57|6611.57|6599.46|6599.46|0
1599750900000|2020-09-10 15:15:00|6605.37|6605.37|6620.17|6620.17|6620.17|6620.17|6605.37|6605.37|0
1599751200000|2020-09-10 15:20:00|6621.64|6621.64|6617.94|6617.94|6622.47|6622.47|6616.05|6616.05|0
1599751500000|2020-09-10 15:25:00|6617.52|6617.52|6622.62|6622.62|6625.82|6625.82|6617.52|6617.52|0
1599808500000|2020-09-11 07:15:00|6645.26|6645.26|6649.16|6649.16|6657.45|6657.45|6643.13|6643.13|0
1599808800000|2020-09-11 07:20:00|6652.11|6652.11|6656.05|6656.05|6661.13|6661.13|6646.22|6646.22|0
1599809100000|2020-09-11 07:25:00|6657.53|6657.53|6653.42|6653.42|6660.47|6660.47|6653.42|6653.42|0
1599809400000|2020-09-11 07:30:00|6650.48|6650.48|6657|6657|6657|6657|6641.65|6641.65|0
1599809700000|2020-09-11 07:35:00|6659.12|6659.12|6639.15|6639.15|6659.65|6659.65|6639.15|6639.15|0
1599810000000|2020-09-11 07:40:00|6640.11|6640.11|6635.82|6635.82|6644.37|6644.37|6633.01|6633.01|0
1599810300000|2020-09-11 07:45:00|6636.35|6636.35|6626.82|6626.82|6640.09|6640.09|6626.82|6626.82|0
1599810600000|2020-09-11 07:50:00|6623.87|6623.87|6625.08|6625.08|6626.4|6626.4|6620.4|6620.4|0
1599810900000|2020-09-11 07:55:00|6620.66|6620.66|6621.81|6621.81|6623.61|6623.61|6619.8|6619.8|0
1599811200000|2020-09-11 08:00:00|6621.27|6621.27|6629.33|6629.33|6629.33|6629.33|6618.07|6618.07|0
1599811500000|2020-09-11 08:05:00|6632.28|6632.28|6630.3|6630.3|6639.92|6639.92|6628.7|6628.7|0
1599811800000|2020-09-11 08:10:00|6627.35|6627.35|6635.23|6635.23|6635.23|6635.23|6619.03|6619.03|0
1599812100000|2020-09-11 08:15:00|6636.3|6636.3|6638.67|6638.67|6640.27|6640.27|6634.83|6634.83|0
1599812400000|2020-09-11 08:20:00|6639.72|6639.72|6637.55|6637.55|6640.53|6640.53|6634.19|6634.19|0
1599812700000|2020-09-11 08:25:00|6633.14|6633.14|6629.36|6629.36|6639.55|6639.55|6629.36|6629.36|0
1599813000000|2020-09-11 08:30:00|6629.89|6629.89|6635.43|6635.43|6635.53|6635.53|6629.89|6629.89|0
1599813300000|2020-09-11 08:35:00|6639.85|6639.85|6655.37|6655.37|6655.37|6655.37|6639.85|6639.85|0
1599813600000|2020-09-11 08:40:00|6653.9|6653.9|6654.57|6654.57|6655.9|6655.9|6652.43|6652.43|0
1599813900000|2020-09-11 08:45:00|6655.1|6655.1|6642.73|6642.73|6655.1|6655.1|6642.73|6642.73|0
1599814200000|2020-09-11 08:50:00|6642.31|6642.31|6650.16|6650.16|6650.16|6650.16|6640.41|6640.41|0
1599814500000|2020-09-11 08:55:00|6651.64|6651.64|6637.48|6637.48|6651.64|6651.64|6636|6636|0
1599814800000|2020-09-11 09:00:00|6638.01|6638.01|6640.67|6640.67|6640.67|6640.67|6631.83|6631.83|0
1599815100000|2020-09-11 09:05:00|6641.2|6641.2|6638.88|6638.88|6641.73|6641.73|6637.41|6637.41|0
1599815400000|2020-09-11 09:10:00|6641.83|6641.83|6647.56|6647.56|6647.56|6647.56|6639.13|6639.13|0
1599815700000|2020-09-11 09:15:00|6649.04|6649.04|6639.93|6639.93|6649.04|6649.04|6636.72|6636.72|0
1599816000000|2020-09-11 09:20:00|6638.46|6638.46|6646.89|6646.89|6648.36|6648.36|6638.46|6638.46|0
1599816300000|2020-09-11 09:25:00|6645.41|6645.41|6648.6|6648.6|6648.6|6648.6|6644.89|6644.89|0
1599816600000|2020-09-11 09:30:00|6650.07|6650.07|6649.02|6649.02|6651.14|6651.14|6643.13|6643.13|0
1599816900000|2020-09-11 09:35:00|6650.49|6650.49|6650.9|6650.9|6650.9|6650.9|6646.48|6646.48|0
1599817200000|2020-09-11 09:40:00|6653.84|6653.84|6650.75|6650.75|6655.43|6655.43|6650.75|6650.75|0
1599817500000|2020-09-11 09:45:00|6651.02|6651.02|6650.48|6650.48|6653.43|6653.43|6649.01|6649.01|0
1599817800000|2020-09-11 09:50:00|6650.91|6650.91|6646.35|6646.35|6652.38|6652.38|6644.87|6644.87|0
1599818100000|2020-09-11 09:55:00|6645.92|6645.92|6644.45|6644.45|6647.4|6647.4|6642.45|6642.45|0
1599818400000|2020-09-11 10:00:00|6645.92|6645.92|6644.72|6644.72|6647.66|6647.66|6642.71|6642.71|0
1599818700000|2020-09-11 10:05:00|6644.18|6644.18|6645.65|6645.65|6648.19|6648.19|6644.18|6644.18|0
1599819000000|2020-09-11 10:10:00|6646.19|6646.19|6643.54|6643.54|6651.14|6651.14|6643.54|6643.54|0
1599819300000|2020-09-11 10:15:00|6640.59|6640.59|6638.96|6638.96|6640.59|6640.59|6635.64|6635.64|0
1599819600000|2020-09-11 10:20:00|6640.43|6640.43|6646.87|6646.87|6646.87|6646.87|6637.39|6637.39|0
1599819900000|2020-09-11 10:25:00|6648.34|6648.34|6644.99|6644.99|6650.88|6650.88|6644.99|6644.99|0
1599820200000|2020-09-11 10:30:00|6647.94|6647.94|6651.84|6651.84|6653.84|6653.84|6647.94|6647.94|0
1599820500000|2020-09-11 10:35:00|6652.26|6652.26|6654.8|6654.8|6654.8|6654.8|6652.26|6652.26|0
1599820800000|2020-09-11 10:40:00|6656.27|6656.27|6655.33|6655.33|6657.64|6657.64|6653.75|6653.75|0
1599821100000|2020-09-11 10:45:00|6656.8|6656.8|6652.74|6652.74|6658.27|6658.27|6652.74|6652.74|0
1599821400000|2020-09-11 10:50:00|6652.21|6652.21|6649.08|6649.08|6652.21|6652.21|6648.03|6648.03|0
1599821700000|2020-09-11 10:55:00|6647.61|6647.61|6652.41|6652.41|6652.41|6652.41|6647.61|6647.61|0
1599822000000|2020-09-11 11:00:00|6651.88|6651.88|6648.75|6648.75|6651.88|6651.88|6648.75|6648.75|0
1599822300000|2020-09-11 11:05:00|6650.23|6650.23|6654.09|6654.09|6654.09|6654.09|6650.23|6650.23|0
1599822600000|2020-09-11 11:10:00|6653.56|6653.56|6653.03|6653.03|6656.5|6656.5|6650.09|6650.09|0
1599822900000|2020-09-11 11:15:00|6652.77|6652.77|6656.42|6656.42|6656.84|6656.84|6652.77|6652.77|0
1599823200000|2020-09-11 11:20:00|6656.16|6656.16|6641.65|6641.65|6657.85|6657.85|6641.65|6641.65|0
1599823500000|2020-09-11 11:25:00|6640.18|6640.18|6634.82|6634.82|6641.65|6641.65|6634.82|6634.82|0
1599823800000|2020-09-11 11:30:00|6637.77|6637.77|6637.34|6637.34|6637.77|6637.77|6632.5|6632.5|0
1599824100000|2020-09-11 11:35:00|6637.88|6637.88|6640.41|6640.41|6640.41|6640.41|6636.94|6636.94|0
1599824400000|2020-09-11 11:40:00|6636|6636|6641.77|6641.77|6642.84|6642.84|6634.94|6634.94|0
1599824700000|2020-09-11 11:45:00|6644.72|6644.72|6646.98|6646.98|6650.61|6650.61|6644.72|6644.72|0
1599825000000|2020-09-11 11:50:00|6648.67|6648.67|6641.94|6641.94|6648.67|6648.67|6637.52|6637.52|0
1599825300000|2020-09-11 11:55:00|6641.4|6641.4|6636.77|6636.77|6641.4|6641.4|6636.77|6636.77|0
1599825600000|2020-09-11 12:00:00|6636.23|6636.23|6628.23|6628.23|6636.66|6636.66|6628.23|6628.23|0
1599825900000|2020-09-11 12:05:00|6629.7|6629.7|6640.14|6640.14|6640.14|6640.14|6626.76|6626.76|0
1599826200000|2020-09-11 12:10:00|6638.67|6638.67|6646.73|6646.73|6646.73|6646.73|6638.67|6638.67|0
1599826500000|2020-09-11 12:15:00|6651.15|6651.15|6645.68|6645.68|6651.57|6651.57|6645.68|6645.68|0
1599826800000|2020-09-11 12:20:00|6644.21|6644.21|6639.78|6639.78|6645.68|6645.68|6639.78|6639.78|0
1599827100000|2020-09-11 12:25:00|6636.84|6636.84|6634.83|6634.83|6636.84|6636.84|6634.83|6634.83|0
1599827400000|2020-09-11 12:30:00|6635.36|6635.36|6630.52|6630.52|6637.73|6637.73|6630.52|6630.52|0
1599827700000|2020-09-11 12:35:00|6631.99|6631.99|6634.97|6634.97|6635.5|6635.5|6630.11|6630.11|0
1599828000000|2020-09-11 12:40:00|6632.02|6632.02|6633.66|6633.66|6636.6|6636.6|6632.02|6632.02|0
1599828300000|2020-09-11 12:45:00|6634.5|6634.5|6630.98|6630.98|6637.29|6637.29|6630.98|6630.98|0
1599828600000|2020-09-11 12:50:00|6633.93|6633.93|6639.3|6639.3|6639.72|6639.72|6633.93|6633.93|0
1599828900000|2020-09-11 12:55:00|6637.83|6637.83|6638.35|6638.35|6638.88|6638.88|6637.4|6637.4|0
1599829200000|2020-09-11 13:00:00|6637.93|6637.93|6630.45|6630.45|6637.93|6637.93|6630.45|6630.45|0
1599829500000|2020-09-11 13:05:00|6628.32|6628.32|6629.82|6629.82|6629.82|6629.82|6622.45|6622.45|0
1599829800000|2020-09-11 13:10:00|6629.4|6629.4|6634.09|6634.09|6636.63|6636.63|6629.4|6629.4|0
1599830100000|2020-09-11 13:15:00|6637.03|6637.03|6635.99|6635.99|6639.99|6639.99|6635.47|6635.47|0
1599830400000|2020-09-11 13:20:00|6634.52|6634.52|6631.16|6631.16|6634.52|6634.52|6629.16|6629.16|0
1599830700000|2020-09-11 13:25:00|6629.69|6629.69|6627.37|6627.37|6629.69|6629.69|6624.43|6624.43|0
1599831000000|2020-09-11 13:30:00|6628.85|6628.85|6628.41|6628.41|6641.85|6641.85|6628.41|6628.41|0
1599831300000|2020-09-11 13:35:00|6624|6624|6621.31|6621.31|6627.07|6627.07|6616.63|6616.63|0
1599831600000|2020-09-11 13:40:00|6620.79|6620.79|6623.85|6623.85|6627.59|6627.59|6618.9|6618.9|0
1599831900000|2020-09-11 13:45:00|6622.38|6622.38|6634.96|6634.96|6634.96|6634.96|6622.38|6622.38|0
1599832200000|2020-09-11 13:50:00|6634.43|6634.43|6631.31|6631.31|6634.43|6634.43|6628.37|6628.37|0
1599832500000|2020-09-11 13:55:00|6629.84|6629.84|6612.81|6612.81|6629.84|6629.84|6610.93|6610.93|0
1599832800000|2020-09-11 14:00:00|6611.34|6611.34|6623.91|6623.91|6623.91|6623.91|6611.34|6611.34|0
1599833100000|2020-09-11 14:05:00|6626.86|6626.86|6608.16|6608.16|6627.39|6627.39|6607.63|6607.63|0
1599833400000|2020-09-11 14:10:00|6608.42|6608.42|6608.73|6608.73|6612.31|6612.31|6601.69|6601.69|0
1599833700000|2020-09-11 14:15:00|6605.79|6605.79|6611.96|6611.96|6613.17|6613.17|6605.79|6605.79|0
1599834000000|2020-09-11 14:20:00|6613.44|6613.44|6614.09|6614.09|6619.98|6619.98|6610.07|6610.07|0
1599834300000|2020-09-11 14:25:00|6613.83|6613.83|6616.5|6616.5|6620.93|6620.93|6612.78|6612.78|0
1599834600000|2020-09-11 14:30:00|6619.45|6619.45|6619.48|6619.48|6624.05|6624.05|6616.53|6616.53|0
1599834900000|2020-09-11 14:35:00|6620.95|6620.95|6616.94|6616.94|6623.38|6623.38|6612.52|6612.52|0
1599835200000|2020-09-11 14:40:00|6617.47|6617.47|6615.56|6615.56|6620.14|6620.14|6615.3|6615.3|0
1599835500000|2020-09-11 14:45:00|6617.03|6617.03|6611.29|6611.29|6617.45|6617.45|6611.02|6611.02|0
1599835800000|2020-09-11 14:50:00|6611.82|6611.82|6611.52|6611.52|6613.83|6613.83|6609.77|6609.77|0
1599836100000|2020-09-11 14:55:00|6612.99|6612.99|6602.54|6602.54|6612.99|6612.99|6602.01|6602.01|0
1599836400000|2020-09-11 15:00:00|6602.96|6602.96|6609.32|6609.32|6612.27|6612.27|6599.86|6599.86|0
1599836700000|2020-09-11 15:05:00|6609.75|6609.75|6621.97|6621.97|6621.97|6621.97|6609.75|6609.75|0
1599837000000|2020-09-11 15:10:00|6619.02|6619.02|6608.7|6608.7|6619.02|6619.02|6608.7|6608.7|0
1599837300000|2020-09-11 15:15:00|6610.17|6610.17|6614.89|6614.89|6615.42|6615.42|6608.47|6608.47|0
1599837600000|2020-09-11 15:20:00|6615.16|6615.16|6604.34|6604.34|6615.83|6615.83|6603.92|6603.92|0
1599837900000|2020-09-11 15:25:00|6605.81|6605.81|6605.47|6605.47|6608.72|6608.72|6599.34|6599.34|0
1600067700000|2020-09-14 07:15:00|6628.28|6628.28|6628.64|6628.64|6632.84|6632.84|6621.35|6621.35|0
1600068000000|2020-09-14 07:20:00|6627.57|6627.57|6626.2|6626.2|6627.99|6627.99|6624.31|6624.31|0
1600068300000|2020-09-14 07:25:00|6624.73|6624.73|6616.35|6616.35|6627.3|6627.3|6615.82|6615.82|0
1600068600000|2020-09-14 07:30:00|6617.4|6617.4|6593.25|6593.25|6617.4|6617.4|6593.25|6593.25|0
1600068900000|2020-09-14 07:35:00|6592.46|6592.46|6589.25|6589.25|6593.66|6593.66|6585.3|6585.3|0
1600069200000|2020-09-14 07:40:00|6588.71|6588.71|6588.61|6588.61|6588.71|6588.71|6581.29|6581.29|0
1600069500000|2020-09-14 07:45:00|6589.14|6589.14|6594.7|6594.7|6596.44|6596.44|6585.96|6585.96|0
1600069800000|2020-09-14 07:50:00|6595.24|6595.24|6587.58|6587.58|6600.62|6600.62|6587.58|6587.58|0
1600070100000|2020-09-14 07:55:00|6584.63|6584.63|6583.14|6583.14|6589.05|6589.05|6582.61|6582.61|0
1600070400000|2020-09-14 08:00:00|6581.67|6581.67|6585.87|6585.87|6589.36|6589.36|6581.13|6581.13|0
1600070700000|2020-09-14 08:05:00|6584.39|6584.39|6580.35|6580.35|6586.71|6586.71|6580.35|6580.35|0
1600071000000|2020-09-14 08:10:00|6579.28|6579.28|6579.28|6579.28|6579.28|6579.28|6570.45|6570.45|0
1600071300000|2020-09-14 08:15:00|6577.8|6577.8|6579.44|6579.44|6586.59|6586.59|6577.54|6577.54|0
1600071600000|2020-09-14 08:20:00|6579.01|6579.01|6580.28|6580.28|6582.8|6582.8|6579.01|6579.01|0
1600071900000|2020-09-14 08:25:00|6578.81|6578.81|6580.38|6580.38|6582.12|6582.12|6578.39|6578.39|0
1600072200000|2020-09-14 08:30:00|6580.92|6580.92|6573.65|6573.65|6584.29|6584.29|6573.65|6573.65|0
1600072500000|2020-09-14 08:35:00|6574.18|6574.18|6578.75|6578.75|6579.28|6579.28|6574.18|6574.18|0
1600072800000|2020-09-14 08:40:00|6575.81|6575.81|6575.81|6575.81|6578.75|6578.75|6575.81|6575.81|0
1600073100000|2020-09-14 08:45:00|6576.34|6576.34|6575.81|6575.81|6576.34|6576.34|6571.8|6571.8|0
1600073400000|2020-09-14 08:50:00|6574.34|6574.34|6566.17|6566.17|6574.34|6574.34|6565.9|6565.9|0
1600073700000|2020-09-14 08:55:00|6565.63|6565.63|6563.25|6563.25|6565.63|6565.63|6561.77|6561.77|0
1600074000000|2020-09-14 09:00:00|6561.77|6561.77|6567.67|6567.67|6567.67|6567.67|6561.77|6561.77|0
1600074300000|2020-09-14 09:05:00|6569.15|6569.15|6571.28|6571.28|6574.22|6574.22|6569.15|6569.15|0
1600074600000|2020-09-14 09:10:00|6571.01|6571.01|6562.86|6562.86|6571.01|6571.01|6562.86|6562.86|0
1600074900000|2020-09-14 09:15:00|6561.38|6561.38|6570.76|6570.76|6571.39|6571.39|6561.38|6561.38|0
1600075200000|2020-09-14 09:20:00|6569.29|6569.29|6573.17|6573.17|6573.71|6573.71|6569.29|6569.29|0
1600075500000|2020-09-14 09:25:00|6573.59|6573.59|6576.54|6576.54|6576.54|6576.54|6573.59|6573.59|0
1600075800000|2020-09-14 09:30:00|6576.28|6576.28|6574.29|6574.29|6576.7|6576.7|6573.33|6573.33|0
1600076100000|2020-09-14 09:35:00|6571.34|6571.34|6568.12|6568.12|6571.34|6571.34|6567.07|6567.07|0
1600076400000|2020-09-14 09:40:00|6565.18|6565.18|6557.02|6557.02|6565.18|6565.18|6554.07|6554.07|0
1600076700000|2020-09-14 09:45:00|6557.55|6557.55|6558.71|6558.71|6561.93|6561.93|6555.23|6555.23|0
1600077000000|2020-09-14 09:50:00|6559.78|6559.78|6568.24|6568.24|6570.51|6570.51|6559.78|6559.78|0
1600077300000|2020-09-14 09:55:00|6567.97|6567.97|6563.56|6563.56|6567.97|6567.97|6563.02|6563.02|0
1600077600000|2020-09-14 10:00:00|6560.61|6560.61|6559.76|6559.76|6564.35|6564.35|6556.82|6556.82|0
1600077900000|2020-09-14 10:05:00|6561.23|6561.23|6559.86|6559.86|6561.34|6561.34|6559.86|6559.86|0
1600078200000|2020-09-14 10:10:00|6558.17|6558.17|6557.94|6557.94|6560.49|6560.49|6557.94|6557.94|0
1600078500000|2020-09-14 10:15:00|6557.4|6557.4|6564.69|6564.69|6564.69|6564.69|6557.4|6557.4|0
1600078800000|2020-09-14 10:20:00|6563.9|6563.9|6570.34|6570.34|6570.34|6570.34|6563.9|6563.9|0
1600079100000|2020-09-14 10:25:00|6573.28|6573.28|6573.82|6573.82|6574.35|6574.35|6573.28|6573.28|0
1600079400000|2020-09-14 10:30:00|6572.75|6572.75|6578.12|6578.12|6578.12|6578.12|6572.75|6572.75|0
1600079700000|2020-09-14 10:35:00|6579.59|6579.59|6575.8|6575.8|6579.59|6579.59|6575.8|6575.8|0
1600080000000|2020-09-14 10:40:00|6575.54|6575.54|6579.27|6579.27|6579.27|6579.27|6573.65|6573.65|0
1600080300000|2020-09-14 10:45:00|6578.85|6578.85|6580.2|6580.2|6580.2|6580.2|6575|6575|0
1600080600000|2020-09-14 10:50:00|6575.79|6575.79|6578.71|6578.71|6580.2|6580.2|6575.77|6575.77|0
1600080900000|2020-09-14 10:55:00|6578.19|6578.19|6579.91|6579.91|6580.71|6580.71|6574.71|6574.71|0
1600081200000|2020-09-14 11:00:00|6590.22|6590.22|6576.39|6576.39|6590.75|6590.75|6575.06|6575.06|0
1600081500000|2020-09-14 11:05:00|6576.81|6576.81|6576.8|6576.8|6577.75|6577.75|6574.8|6574.8|0
1600081800000|2020-09-14 11:10:00|6576.27|6576.27|6572.62|6572.62|6576.27|6576.27|6570.36|6570.36|0
1600082100000|2020-09-14 11:15:00|6572.88|6572.88|6564.72|6564.72|6573.41|6573.41|6564.72|6564.72|0
1600082400000|2020-09-14 11:20:00|6564.46|6564.46|6575.02|6575.02|6575.02|6575.02|6561.9|6561.9|0
1600082700000|2020-09-14 11:25:00|6577.96|6577.96|6576.11|6576.11|6579.43|6579.43|6574.89|6574.89|0
1600083000000|2020-09-14 11:30:00|6576.37|6576.37|6576.37|6576.37|6577.44|6577.44|6573.43|6573.43|0
1600083300000|2020-09-14 11:35:00|6576.63|6576.63|6574.68|6574.68|6576.63|6576.63|6572.73|6572.73|0
1600083600000|2020-09-14 11:40:00|6575.21|6575.21|6576.95|6576.95|6577.48|6577.48|6575.21|6575.21|0
1600083900000|2020-09-14 11:45:00|6578.42|6578.42|6576.52|6576.52|6579.89|6579.89|6576.52|6576.52|0
1600084200000|2020-09-14 11:50:00|6576.26|6576.26|6572.78|6572.78|6576.26|6576.26|6571.31|6571.31|0
1600084500000|2020-09-14 11:55:00|6573.05|6573.05|6568.98|6568.98|6573.84|6573.84|6568.45|6568.45|0
1600084800000|2020-09-14 12:00:00|6568.45|6568.45|6569.13|6569.13|6569.13|6569.13|6566.18|6566.18|0
1600085100000|2020-09-14 12:05:00|6567.66|6567.66|6565.65|6565.65|6567.66|6567.66|6561.23|6561.23|0
1600085400000|2020-09-14 12:10:00|6565.39|6565.39|6562.71|6562.71|6566.72|6566.72|6562.71|6562.71|0
1600085700000|2020-09-14 12:15:00|6562.17|6562.17|6568.98|6568.98|6570.71|6570.71|6562.17|6562.17|0
1600086000000|2020-09-14 12:20:00|6570.45|6570.45|6570.03|6570.03|6572.97|6572.97|6570.03|6570.03|0
1600086300000|2020-09-14 12:25:00|6568.55|6568.55|6568.6|6568.6|6569.39|6569.39|6566.59|6566.59|0
1600086600000|2020-09-14 12:30:00|6568.06|6568.06|6573.66|6573.66|6574.71|6574.71|6568.06|6568.06|0
1600086900000|2020-09-14 12:35:00|6572.19|6572.19|6576.6|6576.6|6581.44|6581.44|6572.19|6572.19|0
1600087200000|2020-09-14 12:40:00|6577.03|6577.03|6573.33|6573.33|6577.03|6577.03|6573.33|6573.33|0
1600087500000|2020-09-14 12:45:00|6571.86|6571.86|6574.8|6574.8|6574.8|6574.8|6571.86|6571.86|0
1600087800000|2020-09-14 12:50:00|6574.28|6574.28|6570.96|6570.96|6574.28|6574.28|6570.53|6570.53|0
1600088100000|2020-09-14 12:55:00|6568.01|6568.01|6566.49|6566.49|6569.48|6569.48|6566.49|6566.49|0
1600088400000|2020-09-14 13:00:00|6566.75|6566.75|6559.91|6559.91|6566.75|6566.75|6559.91|6559.91|0
1600088700000|2020-09-14 13:05:00|6559.65|6559.65|6561.45|6561.45|6561.65|6561.65|6558.18|6558.18|0
1600089000000|2020-09-14 13:10:00|6559.87|6559.87|6564.41|6564.41|6564.41|6564.41|6558.4|6558.4|0
1600089300000|2020-09-14 13:15:00|6565.89|6565.89|6564.99|6564.99|6568.83|6568.83|6564.41|6564.41|0
1600089600000|2020-09-14 13:20:00|6563.52|6563.52|6561.44|6561.44|6565.65|6565.65|6561.02|6561.02|0
1600089900000|2020-09-14 13:25:00|6560.65|6560.65|6561.39|6561.39|6561.39|6561.39|6560.12|6560.12|0
1600090200000|2020-09-14 13:30:00|6559.91|6559.91|6559.24|6559.24|6567.4|6567.4|6558.99|6558.99|0
1600090500000|2020-09-14 13:35:00|6557.77|6557.77|6554.5|6554.5|6558.82|6558.82|6551.29|6551.29|0
1600090800000|2020-09-14 13:40:00|6555.97|6555.97|6550.74|6550.74|6558.92|6558.92|6549.95|6549.95|0
1600091100000|2020-09-14 13:45:00|6549.27|6549.27|6558.8|6558.8|6558.8|6558.8|6548.21|6548.21|0
1600091400000|2020-09-14 13:50:00|6560.27|6560.27|6559.46|6559.46|6564|6564|6558.27|6558.27|0
1600091700000|2020-09-14 13:55:00|6559.03|6559.03|6554.72|6554.72|6559.03|6559.03|6554.72|6554.72|0
1600092000000|2020-09-14 14:00:00|6555.14|6555.14|6566.82|6566.82|6566.82|6566.82|6554.61|6554.61|0
1600092300000|2020-09-14 14:05:00|6567.36|6567.36|6571.22|6571.22|6571.22|6571.22|6565.89|6565.89|0
1600092600000|2020-09-14 14:10:00|6569.75|6569.75|6568.5|6568.5|6570.39|6570.39|6567.85|6567.85|0
1600092900000|2020-09-14 14:15:00|6569.97|6569.97|6575.49|6575.49|6576.68|6576.68|6569.97|6569.97|0
1600093200000|2020-09-14 14:20:00|6574.95|6574.95|6577.07|6577.07|6577.07|6577.07|6571.59|6571.59|0
1600093500000|2020-09-14 14:25:00|6575.6|6575.6|6581.19|6581.19|6581.34|6581.34|6575.07|6575.07|0
1600093800000|2020-09-14 14:30:00|6580.93|6580.93|6580.39|6580.39|6582.4|6582.4|6578.11|6578.11|0
1600094100000|2020-09-14 14:35:00|6581.86|6581.86|6582.31|6582.31|6582.4|6582.4|6580.93|6580.93|0
1600094400000|2020-09-14 14:40:00|6581.25|6581.25|6580.32|6580.32|6584.33|6584.33|6578.94|6578.94|0
1600094700000|2020-09-14 14:45:00|6581.79|6581.79|6582.9|6582.9|6583.32|6583.32|6580.32|6580.32|0
1600095000000|2020-09-14 14:50:00|6581.42|6581.42|6573.13|6573.13|6583.02|6583.02|6573.13|6573.13|0
1600095300000|2020-09-14 14:55:00|6572.71|6572.71|6571.75|6571.75|6573.22|6573.22|6570.28|6570.28|0
1600095600000|2020-09-14 15:00:00|6571.49|6571.49|6561.15|6561.15|6571.49|6571.49|6561.15|6561.15|0
1600095900000|2020-09-14 15:05:00|6561.57|6561.57|6568.01|6568.01|6568.01|6568.01|6561.57|6561.57|0
1600096200000|2020-09-14 15:10:00|6569.49|6569.49|6561.57|6561.57|6569.49|6569.49|6560.64|6560.64|0
1600096500000|2020-09-14 15:15:00|6563.05|6563.05|6568.6|6568.6|6570.7|6570.7|6563.05|6563.05|0
1600096800000|2020-09-14 15:20:00|6567.12|6567.12|6572.18|6572.18|6572.18|6572.18|6566.6|6566.6|0
1600097100000|2020-09-14 15:25:00|6573.03|6573.03|6574.2|6574.2|6576.11|6576.11|6570.66|6570.66|0
1600154100000|2020-09-15 07:15:00|6573.13|6573.13|6584.76|6584.76|6589.17|6589.17|6571.66|6571.66|0
1600154400000|2020-09-15 07:20:00|6587.7|6587.7|6583.81|6583.81|6587.7|6587.7|6579.15|6579.15|0
1600154700000|2020-09-15 07:25:00|6580.87|6580.87|6584.88|6584.88|6584.88|6584.88|6580.87|6580.87|0
1600155000000|2020-09-15 07:30:00|6586.48|6586.48|6589.86|6589.86|6589.86|6589.86|6580.7|6580.7|0
1600155300000|2020-09-15 07:35:00|6588.8|6588.8|6589.54|6589.54|6595.26|6595.26|6588.8|6588.8|0
1600155600000|2020-09-15 07:40:00|6585.13|6585.13|6581.34|6581.34|6588.07|6588.07|6581.34|6581.34|0
1600155900000|2020-09-15 07:45:00|6581.07|6581.07|6576.74|6576.74|6584.02|6584.02|6572.85|6572.85|0
1600156200000|2020-09-15 07:50:00|6577|6577|6577.53|6577.53|6577.53|6577.53|6571.64|6571.64|0
1600156500000|2020-09-15 07:55:00|6578.58|6578.58|6575.51|6575.51|6582.72|6582.72|6575.51|6575.51|0
1600156800000|2020-09-15 08:00:00|6574.03|6574.03|6578.73|6578.73|6582.08|6582.08|6572.56|6572.56|0
1600157100000|2020-09-15 08:05:00|6580.2|6580.2|6585.36|6585.36|6585.36|6585.36|6580.2|6580.2|0
1600157400000|2020-09-15 08:10:00|6586.83|6586.83|6580.38|6580.38|6588.96|6588.96|6580.38|6580.38|0
1600157700000|2020-09-15 08:15:00|6580.12|6580.12|6581.42|6581.42|6581.42|6581.42|6576.89|6576.89|0
1600158000000|2020-09-15 08:20:00|6587.31|6587.31|6596.68|6596.68|6596.68|6596.68|6587.31|6587.31|0
1600158300000|2020-09-15 08:25:00|6597.22|6597.22|6592.58|6592.58|6597.53|6597.53|6588.69|6588.69|0
1600158600000|2020-09-15 08:30:00|6594.05|6594.05|6597.53|6597.53|6599.85|6599.85|6592.58|6592.58|0
1600158900000|2020-09-15 08:35:00|6598.06|6598.06|6605.12|6605.12|6605.54|6605.54|6598.06|6598.06|0
1600159200000|2020-09-15 08:40:00|6602.18|6602.18|6596.84|6596.84|6605.12|6605.12|6596.84|6596.84|0
1600159500000|2020-09-15 08:45:00|6597.37|6597.37|6599.91|6599.91|6599.91|6599.91|6592.95|6592.95|0
1600159800000|2020-09-15 08:50:00|6602.85|6602.85|6601.71|6601.71|6602.85|6602.85|6591.71|6591.71|0
1600160100000|2020-09-15 08:55:00|6601.97|6601.97|6599.45|6599.45|6602.39|6602.39|6599.45|6599.45|0
1600160400000|2020-09-15 09:00:00|6600.51|6600.51|6613.22|6613.22|6613.22|6613.22|6599.57|6599.57|0
1600160700000|2020-09-15 09:05:00|6613.64|6613.64|6613.32|6613.32|6613.64|6613.64|6606.91|6606.91|0
1600161000000|2020-09-15 09:10:00|6613.85|6613.85|6612.26|6612.26|6618.53|6618.53|6611.69|6611.69|0
1600161300000|2020-09-15 09:15:00|6612.79|6612.79|6610.64|6610.64|6612.79|6612.79|6607.06|6607.06|0
1600161600000|2020-09-15 09:20:00|6611.18|6611.18|6617.6|6617.6|6618.67|6618.67|6611.18|6611.18|0
1600161900000|2020-09-15 09:25:00|6619.07|6619.07|6615.69|6615.69|6619.07|6619.07|6612.78|6612.78|0
1600162200000|2020-09-15 09:30:00|6617.16|6617.16|6612.48|6612.48|6618.9|6618.9|6612.48|6612.48|0
1600162500000|2020-09-15 09:35:00|6612.22|6612.22|6607.83|6607.83|6612.49|6612.49|6607.83|6607.83|0
1600162800000|2020-09-15 09:40:00|6609.3|6609.3|6609.31|6609.31|6612.25|6612.25|6607.84|6607.84|0
1600163100000|2020-09-15 09:45:00|6607.84|6607.84|6610.86|6610.86|6613.81|6613.81|6607.84|6607.84|0
1600163400000|2020-09-15 09:50:00|6612.55|6612.55|6620.39|6620.39|6620.97|6620.97|6612.55|6612.55|0
1600163700000|2020-09-15 09:55:00|6620.13|6620.13|6620.39|6620.39|6623.34|6623.34|6619.6|6619.6|0
1600164000000|2020-09-15 10:00:00|6620.93|6620.93|6621.32|6621.32|6623.06|6623.06|6619.46|6619.46|0
1600164300000|2020-09-15 10:05:00|6620.8|6620.8|6621.42|6621.42|6621.42|6621.42|6615.31|6615.31|0
1600164600000|2020-09-15 10:10:00|6619.95|6619.95|6621.53|6621.53|6623|6623|6619.42|6619.42|0
1600164900000|2020-09-15 10:15:00|6621|6621|6622.99|6622.99|6623|6623|6619.93|6619.93|0
1600165200000|2020-09-15 10:20:00|6621.52|6621.52|6628.29|6628.29|6628.29|6628.29|6621.52|6621.52|0
1600165500000|2020-09-15 10:25:00|6627.22|6627.22|6628.8|6628.8|6630.7|6630.7|6627.22|6627.22|0
1600165800000|2020-09-15 10:30:00|6628.54|6628.54|6623.06|6623.06|6628.54|6628.54|6623.06|6623.06|0
1600166100000|2020-09-15 10:35:00|6623.59|6623.59|6622.93|6622.93|6628.01|6628.01|6622.93|6622.93|0
1600166400000|2020-09-15 10:40:00|6621.46|6621.46|6620.94|6620.94|6623.89|6623.89|6620.94|6620.94|0
1600166700000|2020-09-15 10:45:00|6620.1|6620.1|6632.55|6632.55|6632.55|6632.55|6618.18|6618.18|0
1600167000000|2020-09-15 10:50:00|6633.09|6633.09|6634.03|6634.03|6637.5|6637.5|6633.09|6633.09|0
1600167300000|2020-09-15 10:55:00|6632.55|6632.55|6630.7|6630.7|6635.5|6635.5|6630.7|6630.7|0
1600167600000|2020-09-15 11:00:00|6629.65|6629.65|6626.89|6626.89|6629.65|6629.65|6616.58|6616.58|0
1600167900000|2020-09-15 11:05:00|6625.42|6625.42|6627.87|6627.87|6629.35|6629.35|6623.94|6623.94|0
1600168200000|2020-09-15 11:10:00|6628.41|6628.41|6624.55|6624.55|6628.41|6628.41|6623.08|6623.08|0
1600168500000|2020-09-15 11:15:00|6624.13|6624.13|6619.71|6619.71|6625.6|6625.6|6619.45|6619.45|0
1600168800000|2020-09-15 11:20:00|6619.98|6619.98|6623.45|6623.45|6623.45|6623.45|6619.44|6619.44|0
1600169100000|2020-09-15 11:25:00|6625.14|6625.14|6630.09|6630.09|6630.09|6630.09|6625.14|6625.14|0
1600169400000|2020-09-15 11:30:00|6629.03|6629.03|6631.35|6631.35|6631.35|6631.35|6629.03|6629.03|0
1600169700000|2020-09-15 11:35:00|6632.82|6632.82|6633.61|6633.61|6635.08|6635.08|6632.82|6632.82|0
1600170000000|2020-09-15 11:40:00|6634.45|6634.45|6634.05|6634.05|6634.99|6634.99|6633.51|6633.51|0
1600170300000|2020-09-15 11:45:00|6635.52|6635.52|6627.22|6627.22|6636.05|6636.05|6627.22|6627.22|0
1600170600000|2020-09-15 11:50:00|6624.27|6624.27|6617.85|6617.85|6624.8|6624.8|6615.84|6615.84|0
1600170900000|2020-09-15 11:55:00|6619.32|6619.32|6627.17|6627.17|6627.17|6627.17|6619.32|6619.32|0
1600171200000|2020-09-15 12:00:00|6628.65|6628.65|6628.13|6628.13|6630.02|6630.02|6627.17|6627.17|0
1600171500000|2020-09-15 12:05:00|6629.6|6629.6|6629.09|6629.09|6630.14|6630.14|6628.13|6628.13|0
1600171800000|2020-09-15 12:10:00|6630.56|6630.56|6632.29|6632.29|6634.03|6634.03|6630.56|6630.56|0
1600172100000|2020-09-15 12:15:00|6632.83|6632.83|6628.82|6628.82|6632.83|6632.83|6628.82|6628.82|0
1600172400000|2020-09-15 12:20:00|6628.28|6628.28|6630.72|6630.72|6632.72|6632.72|6628.28|6628.28|0
1600172700000|2020-09-15 12:25:00|6630.18|6630.18|6629.13|6629.13|6631.25|6631.25|6627.66|6627.66|0
1600173000000|2020-09-15 12:30:00|6630.61|6630.61|6633.4|6633.4|6633.4|6633.4|6630.18|6630.18|0
1600173300000|2020-09-15 12:35:00|6634.46|6634.46|6640.53|6640.53|6640.53|6640.53|6634.46|6634.46|0
1600173600000|2020-09-15 12:40:00|6642.01|6642.01|6638.86|6638.86|6642.01|6642.01|6637.06|6637.06|0
1600173900000|2020-09-15 12:45:00|6637.79|6637.79|6630.3|6630.3|6637.79|6637.79|6630.3|6630.3|0
1600174200000|2020-09-15 12:50:00|6628.83|6628.83|6630.57|6630.57|6630.57|6630.57|6627.62|6627.62|0
1600174500000|2020-09-15 12:55:00|6630.15|6630.15|6637.36|6637.36|6640.3|6640.3|6629.72|6629.72|0
1600174800000|2020-09-15 13:00:00|6636.57|6636.57|6633.89|6633.89|6636.57|6636.57|6633.89|6633.89|0
1600175100000|2020-09-15 13:05:00|6635.36|6635.36|6632.32|6632.32|6635.36|6635.36|6630.85|6630.85|0
1600175400000|2020-09-15 13:10:00|6632.85|6632.85|6632.85|6632.85|6633.39|6633.39|6632.32|6632.32|0
1600175700000|2020-09-15 13:15:00|6632.59|6632.59|6635.39|6635.39|6635.39|6635.39|6632.59|6632.59|0
1600176000000|2020-09-15 13:20:00|6635.92|6635.92|6634.44|6634.44|6635.92|6635.92|6632.96|6632.96|0
1600176300000|2020-09-15 13:25:00|6634.7|6634.7|6631.38|6631.38|6635.23|6635.23|6631.23|6631.23|0
1600176600000|2020-09-15 13:30:00|6632.85|6632.85|6637.44|6637.44|6641.45|6641.45|6631.38|6631.38|0
1600176900000|2020-09-15 13:35:00|6635.96|6635.96|6636.5|6636.5|6638.5|6638.5|6634.49|6634.49|0
1600177200000|2020-09-15 13:40:00|6637.97|6637.97|6644.77|6644.77|6651.72|6651.72|6637.97|6637.97|0
1600177500000|2020-09-15 13:45:00|6644.35|6644.35|6639.78|6639.78|6644.88|6644.88|6639.78|6639.78|0
1600177800000|2020-09-15 13:50:00|6641.26|6641.26|6649.58|6649.58|6649.58|6649.58|6640.99|6640.99|0
1600178100000|2020-09-15 13:55:00|6650.11|6650.11|6655.6|6655.6|6657.48|6657.48|6650.11|6650.11|0
1600178400000|2020-09-15 14:00:00|6657.07|6657.07|6662.95|6662.95|6663.8|6663.8|6655.84|6655.84|0
1600178700000|2020-09-15 14:05:00|6662.42|6662.42|6654.8|6654.8|6662.42|6662.42|6654.8|6654.8|0
1600179000000|2020-09-15 14:10:00|6657.75|6657.75|6654.55|6654.55|6659.13|6659.13|6654.55|6654.55|0
1600179300000|2020-09-15 14:15:00|6653.08|6653.08|6644.87|6644.87|6654.14|6654.14|6644.87|6644.87|0
1600179600000|2020-09-15 14:20:00|6647.81|6647.81|6646.86|6646.86|6653.28|6653.28|6646.86|6646.86|0
1600179900000|2020-09-15 14:25:00|6647.39|6647.39|6653.17|6653.17|6653.17|6653.17|6646.86|6646.86|0
1600180200000|2020-09-15 14:30:00|6653.71|6653.71|6652.54|6652.54|6654.66|6654.66|6652.23|6652.23|0
1600180500000|2020-09-15 14:35:00|6653.07|6653.07|6644.99|6644.99|6653.07|6653.07|6644.99|6644.99|0
1600180800000|2020-09-15 14:40:00|6644.2|6644.2|6641.66|6641.66|6645.14|6645.14|6641.13|6641.13|0
1600181100000|2020-09-15 14:45:00|6641.92|6641.92|6646.2|6646.2|6648.21|6648.21|6639.39|6639.39|0
1600181400000|2020-09-15 14:50:00|6647.68|6647.68|6645.12|6645.12|6647.68|6647.68|6642.71|6642.71|0
1600181700000|2020-09-15 14:55:00|6645.65|6645.65|6647.55|6647.55|6647.55|6647.55|6644.18|6644.18|0
1600182000000|2020-09-15 15:00:00|6649.02|6649.02|6655.04|6655.04|6657.05|6657.05|6649.02|6649.02|0
1600182300000|2020-09-15 15:05:00|6655.57|6655.57|6655.31|6655.31|6655.57|6655.57|6653.84|6653.84|0
1600182600000|2020-09-15 15:10:00|6656.78|6656.78|6655.47|6655.47|6657.32|6657.32|6654.26|6654.26|0
1600182900000|2020-09-15 15:15:00|6656.94|6656.94|6656.52|6656.52|6658.15|6658.15|6655.99|6655.99|0
1600183200000|2020-09-15 15:20:00|6656.1|6656.1|6654.09|6654.09|6657.06|6657.06|6652.36|6652.36|0
1600183500000|2020-09-15 15:25:00|6653.67|6653.67|6655.14|6655.14|6656.36|6656.36|6651.25|6651.25|0
1600240500000|2020-09-16 07:15:00|6629.53|6629.53|6644.74|6644.74|6652.32|6652.32|6629.53|6629.53|0
1600240800000|2020-09-16 07:20:00|6644.32|6644.32|6636.83|6636.83|6644.32|6644.32|6626.24|6626.24|0
1600241100000|2020-09-16 07:25:00|6633.88|6633.88|6622.36|6622.36|6633.88|6633.88|6617.41|6617.41|0
1600241400000|2020-09-16 07:30:00|6620.89|6620.89|6622.38|6622.38|6625.75|6625.75|6617.95|6617.95|0
1600241700000|2020-09-16 07:35:00|6621.96|6621.96|6620.62|6620.62|6626.11|6626.11|6618.64|6618.64|0
1600242000000|2020-09-16 07:40:00|6617.68|6617.68|6613.97|6613.97|6620.61|6620.61|6611.71|6611.71|0
1600242300000|2020-09-16 07:45:00|6613.55|6613.55|6600.47|6600.47|6615.46|6615.46|6597.53|6597.53|0
1600242600000|2020-09-16 07:50:00|6601.94|6601.94|6613.43|6613.43|6613.43|6613.43|6601.94|6601.94|0
1600242900000|2020-09-16 07:55:00|6614.91|6614.91|6617.21|6617.21|6619.34|6619.34|6611.59|6611.59|0
1600243200000|2020-09-16 08:00:00|6615.74|6615.74|6611.29|6611.29|6617.21|6617.21|6611.29|6611.29|0
1600243500000|2020-09-16 08:05:00|6614.24|6614.24|6611.17|6611.17|6614.96|6614.96|6610.74|6610.74|0
1600243800000|2020-09-16 08:10:00|6612.64|6612.64|6616.68|6616.68|6616.68|6616.68|6611.84|6611.84|0
1600244100000|2020-09-16 08:15:00|6615.62|6615.62|6611.2|6611.2|6615.62|6615.62|6611.2|6611.2|0
1600244400000|2020-09-16 08:20:00|6612.67|6612.67|6614.79|6614.79|6618.27|6618.27|6612.67|6612.67|0
1600244700000|2020-09-16 08:25:00|6614.53|6614.53|6610.63|6610.63|6619.48|6619.48|6610.63|6610.63|0
1600245000000|2020-09-16 08:30:00|6609.15|6609.15|6618.94|6618.94|6620.27|6620.27|6609.15|6609.15|0
1600245300000|2020-09-16 08:35:00|6617.46|6617.46|6614.93|6614.93|6617.46|6617.46|6614.66|6614.66|0
1600245600000|2020-09-16 08:40:00|6613.45|6613.45|6612.83|6612.83|6614.3|6614.3|6609.88|6609.88|0
1600245900000|2020-09-16 08:45:00|6612.3|6612.3|6618.32|6618.32|6622.2|6622.2|6612.3|6612.3|0
1600246200000|2020-09-16 08:50:00|6617.78|6617.78|6612.83|6612.83|6617.78|6617.78|6612.83|6612.83|0
1600246500000|2020-09-16 08:55:00|6611.36|6611.36|6602.64|6602.64|6612.3|6612.3|6602.33|6602.33|0
1600246800000|2020-09-16 09:00:00|6604.12|6604.12|6617.82|6617.82|6620.76|6620.76|6604.12|6604.12|0
1600247100000|2020-09-16 09:05:00|6619.29|6619.29|6619.82|6619.82|6619.82|6619.82|6615.8|6615.8|0
1600247400000|2020-09-16 09:10:00|6620.35|6620.35|6619.82|6619.82|6621.82|6621.82|6618.88|6618.88|0
1600247700000|2020-09-16 09:15:00|6616.87|6616.87|6613.65|6613.65|6616.87|6616.87|6609.49|6609.49|0
1600248000000|2020-09-16 09:20:00|6612.8|6612.8|6614.7|6614.7|6616.69|6616.69|6610.8|6610.8|0
1600248300000|2020-09-16 09:25:00|6616.17|6616.17|6614.81|6614.81|6616.28|6616.28|6613.33|6613.33|0
1600248600000|2020-09-16 09:30:00|6613.33|6613.33|6612.02|6612.02|6613.76|6613.76|6611.76|6611.76|0
1600248900000|2020-09-16 09:35:00|6610.55|6610.55|6617.61|6617.61|6617.61|6617.61|6609.86|6609.86|0
1600249200000|2020-09-16 09:40:00|6619.08|6619.08|6615.07|6615.07|6620.55|6620.55|6615.07|6615.07|0
1600249500000|2020-09-16 09:45:00|6614.54|6614.54|6622.21|6622.21|6622.21|6622.21|6614|6614|0
1600249800000|2020-09-16 09:50:00|6623.68|6623.68|6626.12|6626.12|6626.12|6626.12|6622.89|6622.89|0
1600250100000|2020-09-16 09:55:00|6626.54|6626.54|6629.86|6629.86|6630.02|6630.02|6623.48|6623.48|0
1600250400000|2020-09-16 10:00:00|6632.8|6632.8|6631.55|6631.55|6632.8|6632.8|6628.38|6628.38|0
1600250700000|2020-09-16 10:05:00|6631.02|6631.02|6633.7|6633.7|6633.7|6633.7|6629.55|6629.55|0
1600251000000|2020-09-16 10:10:00|6632.86|6632.86|6628.81|6628.81|6632.86|6632.86|6626.54|6626.54|0
1600251300000|2020-09-16 10:15:00|6628.27|6628.27|6627.16|6627.16|6631.61|6631.61|6627.16|6627.16|0
1600251600000|2020-09-16 10:20:00|6625.69|6625.69|6620.57|6620.57|6625.69|6625.69|6617.62|6617.62|0
1600251900000|2020-09-16 10:25:00|6620.03|6620.03|6614.12|6614.12|6620.57|6620.57|6611.6|6611.6|0
1600252200000|2020-09-16 10:30:00|6615.59|6615.59|6612.11|6612.11|6616.12|6616.12|6612.11|6612.11|0
1600252500000|2020-09-16 10:35:00|6609.17|6609.17|6611.27|6611.27|6611.96|6611.96|6608.75|6608.75|0
1600252800000|2020-09-16 10:40:00|6612.74|6612.74|6629.73|6629.73|6631.2|6631.2|6612.74|6612.74|0
1600253100000|2020-09-16 10:45:00|6630.26|6630.26|6623.82|6623.82|6631.86|6631.86|6623.71|6623.71|0
1600253400000|2020-09-16 10:50:00|6623.29|6623.29|6631.6|6631.6|6631.6|6631.6|6623.29|6623.29|0
1600253700000|2020-09-16 10:55:00|6630.13|6630.13|6625.29|6625.29|6630.13|6630.13|6624.75|6624.75|0
1600254000000|2020-09-16 11:00:00|6624.23|6624.23|6627.36|6627.36|6627.36|6627.36|6621.02|6621.02|0
1600254300000|2020-09-16 11:05:00|6625.89|6625.89|6622.73|6622.73|6625.89|6625.89|6621.04|6621.04|0
1600254600000|2020-09-16 11:10:00|6623.26|6623.26|6621.66|6621.66|6624.94|6624.94|6621.66|6621.66|0
1600254900000|2020-09-16 11:15:00|6621.12|6621.12|6620.44|6620.44|6626.07|6626.07|6620.43|6620.43|0
1600255200000|2020-09-16 11:20:00|6619.9|6619.9|6617.79|6617.79|6619.9|6619.9|6616.74|6616.74|0
1600255500000|2020-09-16 11:25:00|6618.58|6618.58|6619.12|6619.12|6620.6|6620.6|6618.06|6618.06|0
1600255800000|2020-09-16 11:30:00|6618.86|6618.86|6619.93|6619.93|6619.93|6619.93|6618.86|6618.86|0
1600256100000|2020-09-16 11:35:00|6622.87|6622.87|6624.23|6624.23|6624.23|6624.23|6621.29|6621.29|0
1600256400000|2020-09-16 11:40:00|6625.71|6625.71|6623.98|6623.98|6627.71|6627.71|6623.7|6623.7|0
1600256700000|2020-09-16 11:45:00|6623.45|6623.45|6624.24|6624.24|6627.18|6627.18|6622.92|6622.92|0
1600257000000|2020-09-16 11:50:00|6623.71|6623.71|6620.75|6620.75|6623.71|6623.71|6620.75|6620.75|0
1600257300000|2020-09-16 11:55:00|6619.27|6619.27|6615.63|6615.63|6619.27|6619.27|6615.52|6615.52|0
1600257600000|2020-09-16 12:00:00|6616.06|6616.06|6618.48|6618.48|6618.48|6618.48|6615.01|6615.01|0
1600257900000|2020-09-16 12:05:00|6619.02|6619.02|6613.79|6613.79|6619.55|6619.55|6613.79|6613.79|0
1600258200000|2020-09-16 12:10:00|6614.33|6614.33|6612.59|6612.59|6615.8|6615.8|6612.59|6612.59|0
1600258500000|2020-09-16 12:15:00|6611.12|6611.12|6612.17|6612.17|6612.59|6612.59|6611.12|6611.12|0
1600258800000|2020-09-16 12:20:00|6612.43|6612.43|6611.49|6611.49|6615.28|6615.28|6611.49|6611.49|0
1600259100000|2020-09-16 12:25:00|6610.02|6610.02|6613.23|6613.23|6614.7|6614.7|6610.02|6610.02|0
1600259400000|2020-09-16 12:30:00|6610.28|6610.28|6601.87|6601.87|6610.28|6610.28|6601.87|6601.87|0
1600259700000|2020-09-16 12:35:00|6600.4|6600.4|6600.18|6600.18|6601.13|6601.13|6598.12|6598.12|0
1600260000000|2020-09-16 12:40:00|6598.7|6598.7|6601.3|6601.3|6601.3|6601.3|6596.4|6596.4|0
1600260300000|2020-09-16 12:45:00|6600.77|6600.77|6601.03|6601.03|6601.82|6601.82|6600.35|6600.35|0
1600260600000|2020-09-16 12:50:00|6601.87|6601.87|6605.44|6605.44|6605.44|6605.44|6601.87|6601.87|0
1600260900000|2020-09-16 12:55:00|6605.86|6605.86|6601.44|6601.44|6607.33|6607.33|6601.44|6601.44|0
1600261200000|2020-09-16 13:00:00|6600.65|6600.65|6600.29|6600.29|6600.65|6600.65|6597.6|6597.6|0
1600261500000|2020-09-16 13:05:00|6600.82|6600.82|6599.49|6599.49|6604.61|6604.61|6597.92|6597.92|0
1600261800000|2020-09-16 13:10:00|6598.02|6598.02|6591.86|6591.86|6598.02|6598.02|6591.86|6591.86|0
1600262100000|2020-09-16 13:15:00|6592.28|6592.28|6589.45|6589.45|6593.87|6593.87|6589.34|6589.34|0
1600262400000|2020-09-16 13:20:00|6589.98|6589.98|6584.72|6584.72|6590.52|6590.52|6580.3|6580.3|0
1600262700000|2020-09-16 13:25:00|6583.25|6583.25|6588.41|6588.41|6588.94|6588.94|6582.19|6582.19|0
1600263000000|2020-09-16 13:30:00|6586.93|6586.93|6603.35|6603.35|6606.3|6606.3|6586.93|6586.93|0
1600263300000|2020-09-16 13:35:00|6603.89|6603.89|6606.05|6606.05|6606.27|6606.27|6594.25|6594.25|0
1600263600000|2020-09-16 13:40:00|6606.58|6606.58|6601.65|6601.65|6608.99|6608.99|6601.65|6601.65|0
1600263900000|2020-09-16 13:45:00|6601.23|6601.23|6602.72|6602.72|6604.71|6604.71|6601.23|6601.23|0
1600264200000|2020-09-16 13:50:00|6602.3|6602.3|6600.3|6600.3|6604.3|6604.3|6600.3|6600.3|0
1600264500000|2020-09-16 13:55:00|6601.77|6601.77|6601.76|6601.76|6603.24|6603.24|6601.76|6601.76|0
1600264800000|2020-09-16 14:00:00|6603.23|6603.23|6598.51|6598.51|6604.7|6604.7|6597.04|6597.04|0
1600265100000|2020-09-16 14:05:00|6599.98|6599.98|6611.04|6611.04|6614.25|6614.25|6599.98|6599.98|0
1600265400000|2020-09-16 14:10:00|6611.58|6611.58|6610.96|6610.96|6618.74|6618.74|6610.96|6610.96|0
1600265700000|2020-09-16 14:15:00|6611.22|6611.22|6610.69|6610.69|6614.17|6614.17|6610.69|6610.69|0
1600266000000|2020-09-16 14:20:00|6609.22|6609.22|6616.1|6616.1|6616.72|6616.72|6607.47|6607.47|0
1600266300000|2020-09-16 14:25:00|6615.56|6615.56|6618.5|6618.5|6620.82|6620.82|6614.24|6614.24|0
1600266600000|2020-09-16 14:30:00|6617.03|6617.03|6618.59|6618.59|6619.97|6619.97|6617.03|6617.03|0
1600266900000|2020-09-16 14:35:00|6618.17|6618.17|6619.91|6619.91|6619.91|6619.91|6615.07|6615.07|0
1600267200000|2020-09-16 14:40:00|6621.38|6621.38|6617.84|6617.84|6622.11|6622.11|6614.47|6614.47|0
1600267500000|2020-09-16 14:45:00|6618.26|6618.26|6619.43|6619.43|6619.97|6619.97|6615.83|6615.83|0
1600267800000|2020-09-16 14:50:00|6618.9|6618.9|6622.82|6622.82|6624.29|6624.29|6615.95|6615.95|0
1600268100000|2020-09-16 14:55:00|6621.34|6621.34|6621.71|6621.71|6622.56|6622.56|6619.51|6619.51|0
1600268400000|2020-09-16 15:00:00|6620.24|6620.24|6610.96|6610.96|6620.24|6620.24|6610.96|6610.96|0
1600268700000|2020-09-16 15:05:00|6609.49|6609.49|6615.49|6615.49|6615.49|6615.49|6604.23|6604.23|0
1600269000000|2020-09-16 15:10:00|6616.02|6616.02|6612.93|6612.93|6616.02|6616.02|6607.19|6607.19|0
1600269300000|2020-09-16 15:15:00|6608.51|6608.51|6610.09|6610.09|6610.51|6610.51|6602.73|6602.73|0
1600269600000|2020-09-16 15:20:00|6611.56|6611.56|6618.79|6618.79|6622.67|6622.67|6611.56|6611.56|0
1600269900000|2020-09-16 15:25:00|6617.32|6617.32|6618.37|6618.37|6618.37|6618.37|6613|6613|0
1600326900000|2020-09-17 07:15:00|6567.68|6567.68|6571.73|6571.73|6577.3|6577.3|6563.42|6563.42|0
1600327200000|2020-09-17 07:20:00|6573.2|6573.2|6565.14|6565.14|6573.2|6573.2|6561.26|6561.26|0
1600327500000|2020-09-17 07:25:00|6562.2|6562.2|6569.1|6569.1|6569.1|6569.1|6560.73|6560.73|0
1600327800000|2020-09-17 07:30:00|6567.62|6567.62|6576.57|6576.57|6576.57|6576.57|6564.26|6564.26|0
1600328100000|2020-09-17 07:35:00|6579.52|6579.52|6572.39|6572.39|6581.63|6581.63|6572.28|6572.28|0
1600328400000|2020-09-17 07:40:00|6573.23|6573.23|6570.59|6570.59|6573.23|6573.23|6565.22|6565.22|0
1600328700000|2020-09-17 07:45:00|6571.11|6571.11|6582.46|6582.46|6584.18|6584.18|6568.17|6568.17|0
1600329000000|2020-09-17 07:50:00|6582.88|6582.88|6577.4|6577.4|6583.94|6583.94|6574.46|6574.46|0
1600329300000|2020-09-17 07:55:00|6576.98|6576.98|6574.56|6574.56|6583.93|6583.93|6574.56|6574.56|0
1600329600000|2020-09-17 08:00:00|6577.51|6577.51|6575.5|6575.5|6577.93|6577.93|6574.03|6574.03|0
1600329900000|2020-09-17 08:05:00|6574.43|6574.43|6576.02|6576.02|6576.02|6576.02|6573.59|6573.59|0
1600330200000|2020-09-17 08:10:00|6574.54|6574.54|6572.43|6572.43|6575.38|6575.38|6572.43|6572.43|0
1600330500000|2020-09-17 08:15:00|6572.01|6572.01|6580.96|6580.96|6580.96|6580.96|6570.54|6570.54|0
1600330800000|2020-09-17 08:20:00|6579.49|6579.49|6585.4|6585.4|6585.4|6585.4|6579.49|6579.49|0
1600331100000|2020-09-17 08:25:00|6583.92|6583.92|6573.81|6573.81|6583.92|6583.92|6573.81|6573.81|0
1600331400000|2020-09-17 08:30:00|6572.33|6572.33|6575.8|6575.8|6575.8|6575.8|6572.33|6572.33|0
1600331700000|2020-09-17 08:35:00|6574.32|6574.32|6573.7|6573.7|6575.17|6575.17|6571.38|6571.38|0
1600332000000|2020-09-17 08:40:00|6573.27|6573.27|6580.39|6580.39|6580.39|6580.39|6573.27|6573.27|0
1600332300000|2020-09-17 08:45:00|6578.92|6578.92|6564.6|6564.6|6580.39|6580.39|6564.6|6564.6|0
1600332600000|2020-09-17 08:50:00|6564.34|6564.34|6575.01|6575.01|6575.43|6575.43|6562.59|6562.59|0
1600332900000|2020-09-17 08:55:00|6576.48|6576.48|6580.9|6580.9|6580.9|6580.9|6576.48|6576.48|0
1600333200000|2020-09-17 09:00:00|6581.32|6581.32|6588.15|6588.15|6591.09|6591.09|6581.32|6581.32|0
1600333500000|2020-09-17 09:05:00|6586.68|6586.68|6585.63|6585.63|6589.62|6589.62|6585.2|6585.2|0
1600333800000|2020-09-17 09:10:00|6584.31|6584.31|6581.17|6581.17|6588.53|6588.53|6575.47|6575.47|0
1600334100000|2020-09-17 09:15:00|6579.7|6579.7|6575.37|6575.37|6579.79|6579.79|6575.37|6575.37|0
1600334400000|2020-09-17 09:20:00|6573.9|6573.9|6575.38|6575.38|6575.91|6575.91|6573.9|6573.9|0
1600334700000|2020-09-17 09:25:00|6575.91|6575.91|6575.43|6575.43|6576.17|6576.17|6575.01|6575.01|0
1600335000000|2020-09-17 09:30:00|6573.96|6573.96|6566.7|6566.7|6577.43|6577.43|6566.7|6566.7|0
1600335300000|2020-09-17 09:35:00|6568.18|6568.18|6569.53|6569.53|6572.38|6572.38|6568.18|6568.18|0
1600335600000|2020-09-17 09:40:00|6570.59|6570.59|6566.3|6566.3|6571.13|6571.13|6566.3|6566.3|0
1600335900000|2020-09-17 09:45:00|6567.37|6567.37|6560.54|6560.54|6567.9|6567.9|6560.54|6560.54|0
1600336200000|2020-09-17 09:50:00|6562.01|6562.01|6566.96|6566.96|6566.96|6566.96|6562.01|6562.01|0
1600336500000|2020-09-17 09:55:00|6569.91|6569.91|6573.24|6573.24|6574.72|6574.72|6568.44|6568.44|0
1600336800000|2020-09-17 10:00:00|6571.77|6571.77|6565.23|6565.23|6571.77|6571.77|6565.23|6565.23|0
1600337100000|2020-09-17 10:05:00|6563.76|6563.76|6564.42|6564.42|6566.7|6566.7|6563.76|6563.76|0
1600337400000|2020-09-17 10:10:00|6563.88|6563.88|6559.71|6559.71|6564.15|6564.15|6559.47|6559.47|0
1600337700000|2020-09-17 10:15:00|6556.77|6556.77|6566.05|6566.05|6566.58|6566.58|6556.77|6556.77|0
1600338000000|2020-09-17 10:20:00|6564.58|6564.58|6565.63|6565.63|6565.63|6565.63|6563.62|6563.62|0
1600338300000|2020-09-17 10:25:00|6565.09|6565.09|6563.09|6563.09|6565.09|6565.09|6563.09|6563.09|0
1600338600000|2020-09-17 10:30:00|6563.62|6563.62|6572.06|6572.06|6572.07|6572.07|6563.62|6563.62|0
1600338900000|2020-09-17 10:35:00|6573.53|6573.53|6573.8|6573.8|6573.8|6573.8|6573.53|6573.53|0
1600339200000|2020-09-17 10:40:00|6572.32|6572.32|6571.79|6571.79|6572.75|6572.75|6570.32|6570.32|0
1600339500000|2020-09-17 10:45:00|6571.37|6571.37|6565.09|6565.09|6571.37|6571.37|6565.09|6565.09|0
1600339800000|2020-09-17 10:50:00|6565.94|6565.94|6561.73|6561.73|6565.94|6565.94|6561.73|6561.73|0
1600340100000|2020-09-17 10:55:00|6563.2|6563.2|6555.88|6555.88|6563.2|6563.2|6555.88|6555.88|0
1600340400000|2020-09-17 11:00:00|6554.41|6554.41|6569.75|6569.75|6569.75|6569.75|6554.14|6554.14|0
1600340700000|2020-09-17 11:05:00|6572.69|6572.69|6581.71|6581.71|6582.11|6582.11|6572.69|6572.69|0
1600341000000|2020-09-17 11:10:00|6580.64|6580.64|6586.95|6586.95|6586.95|6586.95|6577.57|6577.57|0
1600341300000|2020-09-17 11:15:00|6588.43|6588.43|6583.48|6583.48|6588.43|6588.43|6583.48|6583.48|0
1600341600000|2020-09-17 11:20:00|6584.95|6584.95|6587.47|6587.47|6587.89|6587.89|6584.95|6584.95|0
1600341900000|2020-09-17 11:25:00|6586|6586|6588.54|6588.54|6591.48|6591.48|6586|6586|0
1600342200000|2020-09-17 11:30:00|6590.01|6590.01|6596.86|6596.86|6597.28|6597.28|6587.07|6587.07|0
1600342500000|2020-09-17 11:35:00|6595.39|6595.39|6585.61|6585.61|6595.39|6595.39|6585.61|6585.61|0
1600342800000|2020-09-17 11:40:00|6588.56|6588.56|6593.24|6593.24|6594.71|6594.71|6585.61|6585.61|0
1600343100000|2020-09-17 11:45:00|6594.71|6594.71|6595.24|6595.24|6595.24|6595.24|6593.24|6593.24|0
1600343400000|2020-09-17 11:50:00|6594.4|6594.4|6593.07|6593.07|6594.4|6594.4|6593.07|6593.07|0
1600343700000|2020-09-17 11:55:00|6594.54|6594.54|6598.8|6598.8|6598.8|6598.8|6592.8|6592.8|0
1600344000000|2020-09-17 12:00:00|6600.27|6600.27|6597.86|6597.86|6604.28|6604.28|6597.86|6597.86|0
1600344300000|2020-09-17 12:05:00|6599.33|6599.33|6599.74|6599.74|6602.28|6602.28|6599.33|6599.33|0
1600344600000|2020-09-17 12:10:00|6601.21|6601.21|6604.43|6604.43|6604.43|6604.43|6601.21|6601.21|0
1600344900000|2020-09-17 12:15:00|6605.9|6605.9|6608.58|6608.58|6609.91|6609.91|6605.9|6605.9|0
1600345200000|2020-09-17 12:20:00|6608.85|6608.85|6604.43|6604.43|6608.85|6608.85|6604.43|6604.43|0
1600345500000|2020-09-17 12:25:00|6603.9|6603.9|6605.11|6605.11|6605.11|6605.11|6603.64|6603.64|0
1600345800000|2020-09-17 12:30:00|6605.37|6605.37|6607.79|6607.79|6608.05|6608.05|6605.37|6605.37|0
1600346100000|2020-09-17 12:35:00|6606.31|6606.31|6605.47|6605.47|6607.36|6607.36|6605.47|6605.47|0
1600346400000|2020-09-17 12:40:00|6604.62|6604.62|6603.06|6603.06|6605.16|6605.16|6602.21|6602.21|0
1600346700000|2020-09-17 12:45:00|6602.53|6602.53|6604.13|6604.13|6604.13|6604.13|6602.53|6602.53|0
1600347000000|2020-09-17 12:50:00|6602.66|6602.66|6603.87|6603.87|6603.87|6603.87|6602.39|6602.39|0
1600347300000|2020-09-17 12:55:00|6602.39|6602.39|6598.39|6598.39|6602.39|6602.39|6598.39|6598.39|0
1600347600000|2020-09-17 13:00:00|6595.44|6595.44|6588.39|6588.39|6595.55|6595.55|6588.39|6588.39|0
1600347900000|2020-09-17 13:05:00|6589.87|6589.87|6588.11|6588.11|6589.87|6589.87|6586.64|6586.64|0
1600348200000|2020-09-17 13:10:00|6588.38|6588.38|6592.55|6592.55|6592.55|6592.55|6588.38|6588.38|0
1600348500000|2020-09-17 13:15:00|6593.08|6593.08|6601.95|6601.95|6602.35|6602.35|6593.08|6593.08|0
1600348800000|2020-09-17 13:20:00|6601.16|6601.16|6595.46|6595.46|6601.16|6601.16|6595.04|6595.04|0
1600349100000|2020-09-17 13:25:00|6593.99|6593.99|6585.57|6585.57|6593.99|6593.99|6585.57|6585.57|0
1600349400000|2020-09-17 13:30:00|6587.04|6587.04|6588.62|6588.62|6588.62|6588.62|6582.71|6582.71|0
1600349700000|2020-09-17 13:35:00|6585.68|6585.68|6584.86|6584.86|6588.6|6588.6|6581.77|6581.77|0
1600350000000|2020-09-17 13:40:00|6583.39|6583.39|6598.68|6598.68|6598.68|6598.68|6583.39|6583.39|0
1600350300000|2020-09-17 13:45:00|6598.26|6598.26|6591.73|6591.73|6598.26|6598.26|6591.73|6591.73|0
1600350600000|2020-09-17 13:50:00|6591.2|6591.2|6592.56|6592.56|6598.98|6598.98|6591.2|6591.2|0
1600350900000|2020-09-17 13:55:00|6592.14|6592.14|6587.72|6587.72|6592.14|6592.14|6587.72|6587.72|0
1600351200000|2020-09-17 14:00:00|6586.25|6586.25|6594.01|6594.01|6594.04|6594.04|6586.25|6586.25|0
1600351500000|2020-09-17 14:05:00|6595.48|6595.48|6606.44|6606.44|6606.44|6606.44|6594.01|6594.01|0
1600351800000|2020-09-17 14:10:00|6606.71|6606.71|6608.79|6608.79|6614.29|6614.29|6606.71|6606.71|0
1600352100000|2020-09-17 14:15:00|6607.31|6607.31|6604.91|6604.91|6607.31|6607.31|6602.78|6602.78|0
1600352400000|2020-09-17 14:20:00|6605.44|6605.44|6593.23|6593.23|6606.92|6606.92|6593.23|6593.23|0
1600352700000|2020-09-17 14:25:00|6591.75|6591.75|6595.89|6595.89|6595.89|6595.89|6589.75|6589.75|0
1600353000000|2020-09-17 14:30:00|6596.31|6596.31|6598.26|6598.26|6598.32|6598.32|6582.46|6582.46|0
1600353300000|2020-09-17 14:35:00|6598.68|6598.68|6602.13|6602.13|6608.6|6608.6|6598.68|6598.68|0
1600353600000|2020-09-17 14:40:00|6600.66|6600.66|6595.97|6595.97|6605.61|6605.61|6595.97|6595.97|0
1600353900000|2020-09-17 14:45:00|6594.5|6594.5|6594.12|6594.12|6597.08|6597.08|6590.1|6590.1|0
1600354200000|2020-09-17 14:50:00|6593.58|6593.58|6588.91|6588.91|6595.59|6595.59|6588.91|6588.91|0
1600354500000|2020-09-17 14:55:00|6587.44|6587.44|6590.93|6590.93|6594.41|6594.41|6586.37|6586.37|0
1600354800000|2020-09-17 15:00:00|6592.4|6592.4|6593.34|6593.34|6599.5|6599.5|6592.14|6592.14|0
1600355100000|2020-09-17 15:05:00|6592.81|6592.81|6586.48|6586.48|6593.6|6593.6|6585.3|6585.3|0
1600355400000|2020-09-17 15:10:00|6586.22|6586.22|6588.21|6588.21|6592.79|6592.79|6586.22|6586.22|0
1600355700000|2020-09-17 15:15:00|6587.68|6587.68|6586.63|6586.63|6593.47|6593.47|6584.53|6584.53|0
1600356000000|2020-09-17 15:20:00|6587.05|6587.05|6580.84|6580.84|6589.58|6589.58|6579.78|6579.78|0
1600356300000|2020-09-17 15:25:00|6579.37|6579.37|6588.48|6588.48|6588.48|6588.48|6573.89|6573.89|0
1600413300000|2020-09-18 07:15:00|6569.1|6569.1|6554.15|6554.15|6569.1|6569.1|6554.15|6554.15|0
1600413600000|2020-09-18 07:20:00|6552.68|6552.68|6550.14|6550.14|6553.21|6553.21|6548.67|6548.67|0
1600413900000|2020-09-18 07:25:00|6548.67|6548.67|6541.71|6541.71|6548.67|6548.67|6541.71|6541.71|0
1600414200000|2020-09-18 07:30:00|6542.56|6542.56|6539.98|6539.98|6542.98|6542.98|6528.21|6528.21|0
1600414500000|2020-09-18 07:35:00|6538.51|6538.51|6539.03|6539.03|6539.98|6539.98|6535.55|6535.55|0
1600414800000|2020-09-18 07:40:00|6540.51|6540.51|6545.46|6545.46|6545.46|6545.46|6538.24|6538.24|0
1600415100000|2020-09-18 07:45:00|6545.19|6545.19|6549.2|6549.2|6549.2|6549.2|6540.52|6540.52|0
1600415400000|2020-09-18 07:50:00|6550.47|6550.47|6545|6545|6550.47|6550.47|6543.31|6543.31|0
1600415700000|2020-09-18 07:55:00|6543.52|6543.52|6540.58|6540.58|6543.52|6543.52|6537.63|6537.63|0
1600416000000|2020-09-18 08:00:00|6539.31|6539.31|6537.43|6537.43|6539.84|6539.84|6533.42|6533.42|0
1600416300000|2020-09-18 08:05:00|6535.95|6535.95|6530.73|6530.73|6535.95|6535.95|6530.73|6530.73|0
1600416600000|2020-09-18 08:10:00|6532.2|6532.2|6533.67|6533.67|6533.67|6533.67|6530.73|6530.73|0
1600416900000|2020-09-18 08:15:00|6535.15|6535.15|6534.17|6534.17|6536.74|6536.74|6532.28|6532.28|0
1600417200000|2020-09-18 08:20:00|6535.65|6535.65|6544.37|6544.37|6544.37|6544.37|6531.65|6531.65|0
1600417500000|2020-09-18 08:25:00|6545.95|6545.95|6548.12|6548.12|6548.12|6548.12|6544.48|6544.48|0
1600417800000|2020-09-18 08:30:00|6546.65|6546.65|6560.4|6560.4|6560.4|6560.4|6546.65|6546.65|0
1600418100000|2020-09-18 08:35:00|6559.87|6559.87|6559.74|6559.74|6561.47|6561.47|6557.2|6557.2|0
1600418400000|2020-09-18 08:40:00|6558.27|6558.27|6561.63|6561.63|6564.16|6564.16|6558.27|6558.27|0
1600418700000|2020-09-18 08:45:00|6560.16|6560.16|6562.7|6562.7|6563.23|6563.23|6556.67|6556.67|0
1600419000000|2020-09-18 08:50:00|6563.12|6563.12|6563.12|6563.12|6567.54|6567.54|6563.12|6563.12|0
1600419300000|2020-09-18 08:55:00|6563.66|6563.66|6548.36|6548.36|6563.66|6563.66|6547.68|6547.68|0
1600419600000|2020-09-18 09:00:00|6549.68|6549.68|6548.21|6548.21|6549.68|6549.68|6546.74|6546.74|0
1600419900000|2020-09-18 09:05:00|6546.74|6546.74|6541.38|6541.38|6546.74|6546.74|6537.9|6537.9|0
1600420500000|2020-09-18 09:15:00|6544.27|6544.27|6559.67|6559.67|6566.49|6566.49|6544.27|6544.27|0
1600420800000|2020-09-18 09:20:00|6560.2|6560.2|6557.67|6557.67|6560.2|6560.2|6556.19|6556.19|0
1600421100000|2020-09-18 09:25:00|6558.2|6558.2|6561.64|6561.64|6561.64|6561.64|6555.75|6555.75|0
1600421400000|2020-09-18 09:30:00|6558.7|6558.7|6560|6560|6563.74|6563.74|6556.68|6556.68|0
1600421700000|2020-09-18 09:35:00|6560.52|6560.52|6557.57|6557.57|6562.52|6562.52|6556.1|6556.1|0
1600422000000|2020-09-18 09:40:00|6557.83|6557.83|6555.09|6555.09|6557.83|6557.83|6554.46|6554.46|0
1600422300000|2020-09-18 09:45:00|6555.63|6555.63|6552.19|6552.19|6557.1|6557.1|6551.34|6551.34|0
1600422600000|2020-09-18 09:50:00|6553.66|6553.66|6545.53|6545.53|6556.62|6556.62|6538.23|6538.23|0
1600422900000|2020-09-18 09:55:00|6546.07|6546.07|6542.49|6542.49|6549.03|6549.03|6538.56|6538.56|0
1600423200000|2020-09-18 10:00:00|6545.88|6545.88|6536.81|6536.81|6545.88|6545.88|6536.81|6536.81|0
1600423500000|2020-09-18 10:05:00|6536.28|6536.28|6531.33|6531.33|6536.28|6536.28|6529.86|6529.86|0
1600423800000|2020-09-18 10:10:00|6529.86|6529.86|6530.54|6530.54|6534.28|6534.28|6529.86|6529.86|0
1600424100000|2020-09-18 10:15:00|6529.07|6529.07|6526.91|6526.91|6530.54|6530.54|6526.91|6526.91|0
1600424400000|2020-09-18 10:20:00|6528.38|6528.38|6528.17|6528.17|6534.06|6534.06|6523.33|6523.33|0
1600424700000|2020-09-18 10:25:00|6528.7|6528.7|6521.74|6521.74|6528.7|6528.7|6521.74|6521.74|0
1600425000000|2020-09-18 10:30:00|6523.21|6523.21|6525.96|6525.96|6525.96|6525.96|6523.21|6523.21|0
1600425300000|2020-09-18 10:35:00|6524.9|6524.9|6522.58|6522.58|6524.9|6524.9|6522.58|6522.58|0
1600425600000|2020-09-18 10:40:00|6524.06|6524.06|6525|6525|6525.53|6525.53|6523.52|6523.52|0
1600425900000|2020-09-18 10:45:00|6526.31|6526.31|6534.05|6534.05|6534.05|6534.05|6526.31|6526.31|0
1600426200000|2020-09-18 10:50:00|6534.58|6534.58|6532.04|6532.04|6539|6539|6532.04|6532.04|0
1600426500000|2020-09-18 10:55:00|6531.51|6531.51|6538.48|6538.48|6538.48|6538.48|6531.51|6531.51|0
1600426800000|2020-09-18 11:00:00|6532.59|6532.59|6542.41|6542.41|6542.41|6542.41|6532.59|6532.59|0
1600427100000|2020-09-18 11:05:00|6542.94|6542.94|6547.77|6547.77|6549.25|6549.25|6542.94|6542.94|0
1600427400000|2020-09-18 11:10:00|6549.25|6549.25|6546.98|6546.98|6549.25|6549.25|6546.98|6546.98|0
1600427700000|2020-09-18 11:15:00|6547.77|6547.77|6547.77|6547.77|6549.25|6549.25|6547.77|6547.77|0
1600428000000|2020-09-18 11:20:00|6549.25|6549.25|6548.95|6548.95|6550.42|6550.42|6548.95|6548.95|0
1600428300000|2020-09-18 11:25:00|6549.48|6549.48|6550.96|6550.96|6551.38|6551.38|6549.48|6549.48|0
1600428600000|2020-09-18 11:30:00|6550.42|6550.42|6551.11|6551.11|6551.11|6551.11|6549.37|6549.37|0
1600428900000|2020-09-18 11:35:00|6551.64|6551.64|6552.71|6552.71|6553.11|6553.11|6549.63|6549.63|0
1600429200000|2020-09-18 11:40:00|6552.28|6552.28|6552.28|6552.28|6552.28|6552.28|6552.28|6552.28|0
1600429500000|2020-09-18 11:45:00|6550.81|6550.81|6550.81|6550.81|6550.81|6550.81|6550.81|6550.81|0
1600429800000|2020-09-18 11:50:00|6549.23|6549.23|6544.5|6544.5|6549.23|6549.23|6544.08|6544.08|0
1600430100000|2020-09-18 11:55:00|6543.03|6543.03|6538.19|6538.19|6543.03|6543.03|6538.19|6538.19|0
1600430400000|2020-09-18 12:00:00|6536.72|6536.72|6533.35|6533.35|6536.72|6536.72|6533.35|6533.35|0
1600430700000|2020-09-18 12:05:00|6534.82|6534.82|6539.77|6539.77|6539.77|6539.77|6534.82|6534.82|0
1600431000000|2020-09-18 12:10:00|6539.35|6539.35|6537.14|6537.14|6539.35|6539.35|6536.07|6536.07|0
1600431300000|2020-09-18 12:15:00|6536.61|6536.61|6532.45|6532.45|6536.61|6536.61|6531.93|6531.93|0
1600431600000|2020-09-18 12:20:00|6532.98|6532.98|6526.7|6526.7|6532.98|6532.98|6525.23|6525.23|0
1600431900000|2020-09-18 12:25:00|6525.63|6525.63|6524.3|6524.3|6525.78|6525.78|6522.41|6522.41|0
1600432200000|2020-09-18 12:30:00|6524.84|6524.84|6518.91|6518.91|6524.84|6524.84|6518.38|6518.38|0
1600432500000|2020-09-18 12:35:00|6517.44|6517.44|6511.66|6511.66|6517.44|6517.44|6511.66|6511.66|0
1600432800000|2020-09-18 12:40:00|6510.19|6510.19|6514.08|6514.08|6515.01|6515.01|6509.12|6509.12|0
1600433100000|2020-09-18 12:45:00|6513.66|6513.66|6510.51|6510.51|6513.66|6513.66|6510.51|6510.51|0
1600433400000|2020-09-18 12:50:00|6510.24|6510.24|6510.09|6510.09|6510.24|6510.24|6508.51|6508.51|0
1600433700000|2020-09-18 12:55:00|6508.62|6508.62|6509.15|6509.15|6510.62|6510.62|6508.62|6508.62|0
1600434000000|2020-09-18 13:00:00|6509.68|6509.68|6511.05|6511.05|6512.78|6512.78|6509.68|6509.68|0
1600434300000|2020-09-18 13:05:00|6511.84|6511.84|6511.31|6511.31|6511.84|6511.84|6511.31|6511.31|0
1600434600000|2020-09-18 13:10:00|6510.78|6510.78|6508.51|6508.51|6511.83|6511.83|6508.51|6508.51|0
1600434900000|2020-09-18 13:15:00|6508.09|6508.09|6508.62|6508.62|6509.56|6509.56|6508.09|6508.09|0
1600435200000|2020-09-18 13:20:00|6505.67|6505.67|6511.98|6511.98|6512.52|6512.52|6505.67|6505.67|0
1600435500000|2020-09-18 13:25:00|6511.56|6511.56|6507.7|6507.7|6511.56|6511.56|6507.02|6507.02|0
1600435800000|2020-09-18 13:30:00|6509.18|6509.18|6520.94|6520.94|6521.88|6521.88|6504.34|6504.34|0
1600436100000|2020-09-18 13:35:00|6520.51|6520.51|6548.83|6548.83|6550.31|6550.31|6520.51|6520.51|0
1600436400000|2020-09-18 13:40:00|6547.36|6547.36|6537.76|6537.76|6547.36|6547.36|6534.82|6534.82|0
1600436700000|2020-09-18 13:45:00|6534.82|6534.82|6527.07|6527.07|6534.82|6534.82|6525.86|6525.86|0
1600437000000|2020-09-18 13:50:00|6528.54|6528.54|6530.95|6530.95|6532.42|6532.42|6523.15|6523.15|0
1600437300000|2020-09-18 13:55:00|6532.01|6532.01|6539.41|6539.41|6539.41|6539.41|6531.07|6531.07|0
1600437600000|2020-09-18 14:00:00|6539.68|6539.68|6546.08|6546.08|6546.08|6546.08|6538.3|6538.3|0
1600437900000|2020-09-18 14:05:00|6549.03|6549.03|6557.5|6557.5|6559.5|6559.5|6546.08|6546.08|0
1600438200000|2020-09-18 14:10:00|6554.55|6554.55|6549.71|6549.71|6556.95|6556.95|6547.71|6547.71|0
1600438500000|2020-09-18 14:15:00|6551.19|6551.19|6555.19|6555.19|6561.5|6561.5|6551.19|6551.19|0
1600438800000|2020-09-18 14:20:00|6554.66|6554.66|6561.79|6561.79|6563.26|6563.26|6552.65|6552.65|0
1600439100000|2020-09-18 14:25:00|6560.32|6560.32|6564.47|6564.47|6564.47|6564.47|6553.63|6553.63|0
1600439400000|2020-09-18 14:30:00|6563|6563|6557.73|6557.73|6563|6563|6555.84|6555.84|0
1600439700000|2020-09-18 14:35:00|6559.2|6559.2|6557.98|6557.98|6559.45|6559.45|6552.79|6552.79|0
1600440000000|2020-09-18 14:40:00|6556.91|6556.91|6553.13|6553.13|6556.91|6556.91|6545.66|6545.66|0
1600440300000|2020-09-18 14:45:00|6551.66|6551.66|6554.46|6554.46|6555.51|6555.51|6545.34|6545.34|0
1600440600000|2020-09-18 14:50:00|6552.99|6552.99|6555.32|6555.32|6556.26|6556.26|6551.84|6551.84|0
1600440900000|2020-09-18 14:55:00|6554.79|6554.79|6549.43|6549.43|6554.79|6554.79|6549.43|6549.43|0
1600441200000|2020-09-18 15:00:00|6550.9|6550.9|6555.2|6555.2|6555.73|6555.73|6547.42|6547.42|0
1600441500000|2020-09-18 15:05:00|6556.67|6556.67|6559.08|6559.08|6561.09|6561.09|6551.72|6551.72|0
1600441800000|2020-09-18 15:10:00|6557.61|6557.61|6554.83|6554.83|6559.51|6559.51|6554.67|6554.67|0
1600442100000|2020-09-18 15:15:00|6556.3|6556.3|6559.99|6559.99|6563.21|6563.21|6556.3|6556.3|0
1600442400000|2020-09-18 15:20:00|6561.47|6561.47|6564.82|6564.82|6568.41|6568.41|6561.47|6561.47|0
1600442700000|2020-09-18 15:25:00|6563.35|6563.35|6543.88|6543.88|6563.88|6563.88|6543.88|6543.88|0
1600672500000|2020-09-21 07:15:00|6355.53|6355.53|6348.58|6348.58|6357.01|6357.01|6343.76|6343.76|0
1600672800000|2020-09-21 07:20:00|6347.11|6347.11|6319.64|6319.64|6348.58|6348.58|6319.64|6319.64|0
1600673100000|2020-09-21 07:25:00|6318.17|6318.17|6324.17|6324.17|6330.06|6330.06|6312.91|6312.91|0
1600673400000|2020-09-21 07:30:00|6328.59|6328.59|6303.16|6303.16|6328.59|6328.59|6301.15|6301.15|0
1600673700000|2020-09-21 07:35:00|6301.68|6301.68|6306.86|6306.86|6312.43|6312.43|6297.67|6297.67|0
1600674000000|2020-09-21 07:40:00|6303.91|6303.91|6297.38|6297.38|6305.38|6305.38|6292.96|6292.96|0
1600674300000|2020-09-21 07:45:00|6298.85|6298.85|6281.97|6281.97|6303.81|6303.81|6281.97|6281.97|0
1600674600000|2020-09-21 07:50:00|6283.44|6283.44|6271.75|6271.75|6283.44|6283.44|6266.91|6266.91|0
1600674900000|2020-09-21 07:55:00|6270.28|6270.28|6275.11|6275.11|6279.12|6279.12|6264.39|6264.39|0
1600675200000|2020-09-21 08:00:00|6273.63|6273.63|6277.42|6277.42|6277.42|6277.42|6265.33|6265.33|0
1600675500000|2020-09-21 08:05:00|6271.53|6271.53|6270.66|6270.66|6278.02|6278.02|6267.85|6267.85|0
1600675800000|2020-09-21 08:10:00|6273.6|6273.6|6263.68|6263.68|6273.6|6273.6|6261.68|6261.68|0
1600676100000|2020-09-21 08:15:00|6262.21|6262.21|6267.15|6267.15|6267.57|6267.57|6253.23|6253.23|0
1600676400000|2020-09-21 08:20:00|6268.62|6268.62|6265.15|6265.15|6269.68|6269.68|6265.15|6265.15|0
1600676700000|2020-09-21 08:25:00|6263.68|6263.68|6258.14|6258.14|6264.62|6264.62|6255.82|6255.82|0
1600677000000|2020-09-21 08:30:00|6259.61|6259.61|6254.86|6254.86|6263.51|6263.51|6253.38|6253.38|0
1600677300000|2020-09-21 08:35:00|6256.33|6256.33|6253.92|6253.92|6256.33|6256.33|6250.97|6250.97|0
1600677600000|2020-09-21 08:40:00|6252.44|6252.44|6253.71|6253.71|6258.66|6258.66|6245.29|6245.29|0
1600677900000|2020-09-21 08:45:00|6252.23|6252.23|6242.74|6242.74|6252.23|6252.23|6242.74|6242.74|0
1600678200000|2020-09-21 08:50:00|6241.27|6241.27|6237.86|6237.86|6244.42|6244.42|6236.39|6236.39|0
1600678500000|2020-09-21 08:55:00|6239.34|6239.34|6238.6|6238.6|6242.07|6242.07|6237.65|6237.65|0
1600678800000|2020-09-21 09:00:00|6240.08|6240.08|6235.97|6235.97|6241.97|6241.97|6235.97|6235.97|0
1600679100000|2020-09-21 09:05:00|6234.5|6234.5|6237.44|6237.44|6240.81|6240.81|6234.5|6234.5|0
1600679400000|2020-09-21 09:10:00|6240.39|6240.39|6254.47|6254.47|6254.89|6254.89|6240.39|6240.39|0
1600679700000|2020-09-21 09:15:00|6255.54|6255.54|6249.21|6249.21|6255.54|6255.54|6247.73|6247.73|0
1600680000000|2020-09-21 09:20:00|6252.15|6252.15|6249.87|6249.87|6252.7|6252.7|6247.86|6247.86|0
1600680300000|2020-09-21 09:25:00|6252.81|6252.81|6249.89|6249.89|6252.81|6252.81|6247.04|6247.04|0
1600680600000|2020-09-21 09:30:00|6249.35|6249.35|6238.18|6238.18|6249.35|6249.35|6238.18|6238.18|0
1600680900000|2020-09-21 09:35:00|6236.71|6236.71|6235.06|6235.06|6238.76|6238.76|6234.97|6234.97|0
1600681200000|2020-09-21 09:40:00|6234.53|6234.53|6231.45|6231.45|6234.53|6234.53|6231.45|6231.45|0
1600681500000|2020-09-21 09:45:00|6232.92|6232.92|6235.19|6235.19|6236.49|6236.49|6228.22|6228.22|0
1600681800000|2020-09-21 09:50:00|6233.72|6233.72|6235.2|6235.2|6238.14|6238.14|6230.77|6230.77|0
1600682100000|2020-09-21 09:55:00|6236.67|6236.67|6220.45|6220.45|6236.67|6236.67|6220.18|6220.18|0
1600682400000|2020-09-21 10:00:00|6217.5|6217.5|6201.03|6201.03|6218.04|6218.04|6200.61|6200.61|0
1600682700000|2020-09-21 10:05:00|6202.5|6202.5|6208.12|6208.12|6208.39|6208.39|6201.03|6201.03|0
1600683000000|2020-09-21 10:10:00|6206.64|6206.64|6206.02|6206.02|6207.07|6207.07|6203.59|6203.59|0
1600683300000|2020-09-21 10:15:00|6204.54|6204.54|6199.62|6199.62|6209.37|6209.37|6199.62|6199.62|0
1600683600000|2020-09-21 10:20:00|6201.09|6201.09|6202.05|6202.05|6202.05|6202.05|6195.83|6195.83|0
1600683900000|2020-09-21 10:25:00|6200.57|6200.57|6198.04|6198.04|6203.52|6203.52|6198.04|6198.04|0
1600684200000|2020-09-21 10:30:00|6196.98|6196.98|6196.01|6196.01|6199.81|6199.81|6195.14|6195.14|0
1600684500000|2020-09-21 10:35:00|6196.54|6196.54|6199.58|6199.58|6200|6200|6196.54|6196.54|0
1600684800000|2020-09-21 10:40:00|6200|6200|6192.89|6192.89|6200|6200|6191.42|6191.42|0
1600685100000|2020-09-21 10:45:00|6193.42|6193.42|6188.36|6188.36|6193.42|6193.42|6184.15|6184.15|0
1600685400000|2020-09-21 10:50:00|6189.83|6189.83|6192.15|6192.15|6192.15|6192.15|6188.67|6188.67|0
1600685700000|2020-09-21 10:55:00|6192.57|6192.57|6190.61|6190.61|6196.04|6196.04|6189.14|6189.14|0
1600686000000|2020-09-21 11:00:00|6191.15|6191.15|6198.38|6198.38|6200.48|6200.48|6191.15|6191.15|0
1600686300000|2020-09-21 11:05:00|6198.81|6198.81|6190.62|6190.62|6198.81|6198.81|6189.14|6189.14|0
1600686600000|2020-09-21 11:10:00|6192.09|6192.09|6200.39|6200.39|6201.86|6201.86|6192.09|6192.09|0
1600686900000|2020-09-21 11:15:00|6199.86|6199.86|6201.6|6201.6|6201.6|6201.6|6196.65|6196.65|0
1600687200000|2020-09-21 11:20:00|6203.07|6203.07|6201.58|6201.58|6208.54|6208.54|6198.63|6198.63|0
1600687500000|2020-09-21 11:25:00|6204.52|6204.52|6195.79|6195.79|6206|6206|6194.32|6194.32|0
1600687800000|2020-09-21 11:30:00|6195.26|6195.26|6195.77|6195.77|6199.26|6199.26|6194.84|6194.84|0
1600688100000|2020-09-21 11:35:00|6195.35|6195.35|6196.19|6196.19|6197.87|6197.87|6193.45|6193.45|0
1600688400000|2020-09-21 11:40:00|6194.72|6194.72|6195.55|6195.55|6195.55|6195.55|6189.66|6189.66|0
1600688700000|2020-09-21 11:45:00|6194.07|6194.07|6202.25|6202.25|6202.25|6202.25|6194.07|6194.07|0
1600689000000|2020-09-21 11:50:00|6205.19|6205.19|6210.14|6210.14|6210.67|6210.67|6205.19|6205.19|0
1600689300000|2020-09-21 11:55:00|6208.66|6208.66|6211.61|6211.61|6211.61|6211.61|6207.71|6207.71|0
1600689600000|2020-09-21 12:00:00|6210.14|6210.14|6214.63|6214.63|6218.37|6218.37|6210.14|6210.14|0
1600689900000|2020-09-21 12:05:00|6211.69|6211.69|6199.46|6199.46|6211.69|6211.69|6195.83|6195.83|0
1600690200000|2020-09-21 12:10:00|6198.92|6198.92|6200.4|6200.4|6202.03|6202.03|6194.51|6194.51|0
1600690500000|2020-09-21 12:15:00|6198.92|6198.92|6203.86|6203.86|6205.02|6205.02|6194.91|6194.91|0
1600690800000|2020-09-21 12:20:00|6202.38|6202.38|6200.38|6200.38|6202.38|6202.38|6198.48|6198.48|0
1600691100000|2020-09-21 12:25:00|6200.91|6200.91|6197.58|6197.58|6200.91|6200.91|6194.64|6194.64|0
1600691400000|2020-09-21 12:30:00|6196.74|6196.74|6191.91|6191.91|6200.75|6200.75|6191.91|6191.91|0
1600691700000|2020-09-21 12:35:00|6193.39|6193.39|6198.88|6198.88|6198.88|6198.88|6193.39|6193.39|0
1600692000000|2020-09-21 12:40:00|6197.41|6197.41|6194.24|6194.24|6200.77|6200.77|6194.24|6194.24|0
1600692300000|2020-09-21 12:45:00|6195.08|6195.08|6199.6|6199.6|6199.6|6199.6|6195.08|6195.08|0
1600692600000|2020-09-21 12:50:00|6199.06|6199.06|6201.71|6201.71|6201.71|6201.71|6194.75|6194.75|0
1600692900000|2020-09-21 12:55:00|6201.97|6201.97|6210.82|6210.82|6212.29|6212.29|6201.97|6201.97|0
1600693200000|2020-09-21 13:00:00|6210.4|6210.4|6211.43|6211.43|6216.71|6216.71|6209.87|6209.87|0
1600693500000|2020-09-21 13:05:00|6211.97|6211.97|6206.21|6206.21|6214.91|6214.91|6205.27|6205.27|0
1600693800000|2020-09-21 13:10:00|6207.68|6207.68|6220.32|6220.32|6232.1|6232.1|6204.74|6204.74|0
1600694100000|2020-09-21 13:15:00|6223.27|6223.27|6236.91|6236.91|6236.91|6236.91|6223.27|6223.27|0
1600694400000|2020-09-21 13:20:00|6237.33|6237.33|6237.35|6237.35|6239.76|6239.76|6236.39|6236.39|0
1600694700000|2020-09-21 13:25:00|6236.81|6236.81|6240.01|6240.01|6240.01|6240.01|6231.85|6231.85|0
1600695000000|2020-09-21 13:30:00|6244.42|6244.42|6233.69|6233.69|6244.85|6244.85|6232.22|6232.22|0
1600695300000|2020-09-21 13:35:00|6236.64|6236.64|6221.16|6221.16|6236.64|6236.64|6216.75|6216.75|0
1600695600000|2020-09-21 13:40:00|6221.59|6221.59|6216.24|6216.24|6221.59|6221.59|6203.38|6203.38|0
1600695900000|2020-09-21 13:45:00|6213.29|6213.29|6225.29|6225.29|6225.29|6225.29|6213.29|6213.29|0
1600696200000|2020-09-21 13:50:00|6223.82|6223.82|6226.04|6226.04|6226.04|6226.04|6215.83|6215.83|0
1600696500000|2020-09-21 13:55:00|6223.1|6223.1|6227.41|6227.41|6227.79|6227.79|6220.84|6220.84|0
1600696800000|2020-09-21 14:00:00|6225.94|6225.94|6207.22|6207.22|6225.94|6225.94|6207.22|6207.22|0
1600697100000|2020-09-21 14:05:00|6208.69|6208.69|6199.9|6199.9|6208.69|6208.69|6193.16|6193.16|0
1600697400000|2020-09-21 14:10:00|6196.95|6196.95|6185.83|6185.83|6196.95|6196.95|6181.69|6181.69|0
1600697700000|2020-09-21 14:15:00|6187.3|6187.3|6182.61|6182.61|6187.3|6187.3|6176.72|6176.72|0
1600698000000|2020-09-21 14:20:00|6178.19|6178.19|6183.29|6183.29|6188.4|6188.4|6178.19|6178.19|0
1600698300000|2020-09-21 14:25:00|6184.77|6184.77|6184.78|6184.78|6190.67|6190.67|6182.37|6182.37|0
1600698600000|2020-09-21 14:30:00|6186.25|6186.25|6174.36|6174.36|6186.25|6186.25|6172.89|6172.89|0
1600698900000|2020-09-21 14:35:00|6172.89|6172.89|6175.4|6175.4|6179.56|6179.56|6172.89|6172.89|0
1600699200000|2020-09-21 14:40:00|6173.93|6173.93|6176.89|6176.89|6181.84|6181.84|6170.98|6170.98|0
1600699500000|2020-09-21 14:45:00|6175.41|6175.41|6181.84|6181.84|6184.79|6184.79|6175.41|6175.41|0
1600699800000|2020-09-21 14:50:00|6183.32|6183.32|6182.11|6182.11|6183.58|6183.58|6175.68|6175.68|0
1600700100000|2020-09-21 14:55:00|6182.64|6182.64|6185.96|6185.96|6186.38|6186.38|6182.64|6182.64|0
1600700400000|2020-09-21 15:00:00|6184.49|6184.49|6187.28|6187.28|6188.92|6188.92|6180.34|6180.34|0
1600700700000|2020-09-21 15:05:00|6185.81|6185.81|6187.71|6187.71|6187.71|6187.71|6181.28|6181.28|0
1600701000000|2020-09-21 15:10:00|6186.23|6186.23|6186.94|6186.94|6192.16|6192.16|6184.76|6184.76|0
1600701300000|2020-09-21 15:15:00|6186.41|6186.41|6188.74|6188.74|6191|6191|6181.87|6181.87|0
1600701600000|2020-09-21 15:20:00|6190.21|6190.21|6192.74|6192.74|6192.74|6192.74|6186.43|6186.43|0
1600701900000|2020-09-21 15:25:00|6192.32|6192.32|6190.44|6190.44|6194.35|6194.35|6185.9|6185.9|0
1600758900000|2020-09-22 07:15:00|6193.86|6193.86|6158.12|6158.12|6194.27|6194.27|6156.65|6156.65|0
1600759200000|2020-09-22 07:20:00|6159.19|6159.19|6169.73|6169.73|6173.88|6173.88|6159.19|6159.19|0
1600759500000|2020-09-22 07:25:00|6168.25|6168.25|6158.25|6158.25|6168.25|6168.25|6149.82|6149.82|0
1600759800000|2020-09-22 07:30:00|6155.3|6155.3|6156.02|6156.02|6168.73|6168.73|6154.13|6154.13|0
1600760100000|2020-09-22 07:35:00|6154.55|6154.55|6157.92|6157.92|6157.92|6157.92|6147.49|6147.49|0
1600760400000|2020-09-22 07:40:00|6159.39|6159.39|6165.57|6165.57|6168.23|6168.23|6159.39|6159.39|0
1600760700000|2020-09-22 07:45:00|6165.99|6165.99|6177.84|6177.84|6177.84|6177.84|6164.26|6164.26|0
1600761000000|2020-09-22 07:50:00|6179.31|6179.31|6162.74|6162.74|6182.11|6182.11|6162.74|6162.74|0
1600761300000|2020-09-22 07:55:00|6161.26|6161.26|6153.23|6153.23|6162.74|6162.74|6152.81|6152.81|0
1600761600000|2020-09-22 08:00:00|6159.12|6159.12|6158.3|6158.3|6167.65|6167.65|6158.3|6158.3|0
1600761900000|2020-09-22 08:05:00|6156.83|6156.83|6146.93|6146.93|6156.83|6156.83|6145.99|6145.99|0
1600762200000|2020-09-22 08:10:00|6146.4|6146.4|6148.6|6148.6|6148.6|6148.6|6141.14|6141.14|0
1600762500000|2020-09-22 08:15:00|6149.45|6149.45|6148.5|6148.5|6157.82|6157.82|6147.03|6147.03|0
1600762800000|2020-09-22 08:20:00|6145.56|6145.56|6146.07|6146.07|6151.46|6151.46|6142.61|6142.61|0
1600763100000|2020-09-22 08:25:00|6145.65|6145.65|6140.98|6140.98|6146.18|6146.18|6136.14|6136.14|0
1600763400000|2020-09-22 08:30:00|6141.4|6141.4|6145.57|6145.57|6145.57|6145.57|6141.4|6141.4|0
1600763700000|2020-09-22 08:35:00|6145.83|6145.83|6142.26|6142.26|6149.42|6149.42|6142.26|6142.26|0
1600764000000|2020-09-22 08:40:00|6143.74|6143.74|6146.48|6146.48|6147.01|6147.01|6138.9|6138.9|0
1600764300000|2020-09-22 08:45:00|6146.75|6146.75|6139.92|6139.92|6148.75|6148.75|6139.92|6139.92|0
1600764600000|2020-09-22 08:50:00|6138.45|6138.45|6140.75|6140.75|6140.75|6140.75|6136.34|6136.34|0
1600764900000|2020-09-22 08:55:00|6141.6|6141.6|6150.26|6150.26|6150.26|6150.26|6141.6|6141.6|0
1600765200000|2020-09-22 09:00:00|6149.73|6149.73|6148.09|6148.09|6151.46|6151.46|6146.51|6146.51|0
1600765500000|2020-09-22 09:05:00|6149.56|6149.56|6149.99|6149.99|6149.99|6149.99|6148.09|6148.09|0
1600765800000|2020-09-22 09:10:00|6151.47|6151.47|6160.58|6160.58|6160.58|6160.58|6151.47|6151.47|0
1600766100000|2020-09-22 09:15:00|6161.01|6161.01|6162.33|6162.33|6164.34|6164.34|6161.01|6161.01|0
1600766400000|2020-09-22 09:20:00|6162.86|6162.86|6162.6|6162.6|6162.86|6162.86|6157.18|6157.18|0
1600766700000|2020-09-22 09:25:00|6164.08|6164.08|6166.62|6166.62|6169.56|6169.56|6164.08|6164.08|0
1600767000000|2020-09-22 09:30:00|6165.14|6165.14|6157.12|6157.12|6165.14|6165.14|6157.12|6157.12|0
1600767300000|2020-09-22 09:35:00|6158.59|6158.59|6156.64|6156.64|6160.07|6160.07|6155.38|6155.38|0
1600767600000|2020-09-22 09:40:00|6157.18|6157.18|6163.48|6163.48|6163.48|6163.48|6156.65|6156.65|0
1600767900000|2020-09-22 09:45:00|6163.06|6163.06|6156.23|6156.23|6163.06|6163.06|6156.23|6156.23|0
1600768200000|2020-09-22 09:50:00|6157.7|6157.7|6155.18|6155.18|6159.6|6159.6|6155.18|6155.18|0
1600768500000|2020-09-22 09:55:00|6156.87|6156.87|6155.4|6155.4|6156.87|6156.87|6155.4|6155.4|0
1600768800000|2020-09-22 10:00:00|6153.92|6153.92|6150.98|6150.98|6153.92|6153.92|6149.51|6149.51|0
1600769100000|2020-09-22 10:05:00|6149.51|6149.51|6148.09|6148.09|6149.51|6149.51|6146.77|6146.77|0
1600769400000|2020-09-22 10:10:00|6146.62|6146.62|6146.92|6146.92|6146.92|6146.92|6143.55|6143.55|0
1600769700000|2020-09-22 10:15:00|6147.34|6147.34|6153.62|6153.62|6154.67|6154.67|6144.4|6144.4|0
1600770000000|2020-09-22 10:20:00|6153.09|6153.09|6164.2|6164.2|6164.2|6164.2|6153.09|6153.09|0
1600770300000|2020-09-22 10:25:00|6161.26|6161.26|6159.89|6159.89|6161.26|6161.26|6159.36|6159.36|0
1600770600000|2020-09-22 10:30:00|6159.47|6159.47|6164.83|6164.83|6164.83|6164.83|6159.47|6159.47|0
1600770900000|2020-09-22 10:35:00|6163.36|6163.36|6165.88|6165.88|6165.88|6165.88|6161.46|6161.46|0
1600771200000|2020-09-22 10:40:00|6164.41|6164.41|6165.09|6165.09|6165.88|6165.88|6164.41|6164.41|0
1600771500000|2020-09-22 10:45:00|6162.14|6162.14|6161.4|6161.4|6164.46|6164.46|6158.46|6158.46|0
1600771800000|2020-09-22 10:50:00|6160.87|6160.87|6157.5|6157.5|6160.87|6160.87|6157.5|6157.5|0
1600772100000|2020-09-22 10:55:00|6156.03|6156.03|6158.55|6158.55|6161.56|6161.56|6156.03|6156.03|0
1600772400000|2020-09-22 11:00:00|6158.97|6158.97|6159.49|6159.49|6160.45|6160.45|6156.55|6156.55|0
1600772700000|2020-09-22 11:05:00|6160.96|6160.96|6161.9|6161.9|6163.91|6163.91|6160.96|6160.96|0
1600773000000|2020-09-22 11:10:00|6160.43|6160.43|6157.89|6157.89|6160.43|6160.43|6157.89|6157.89|0
1600773300000|2020-09-22 11:15:00|6157.36|6157.36|6163.66|6163.66|6165.13|6165.13|6157.36|6157.36|0
1600773600000|2020-09-22 11:20:00|6165.13|6165.13|6171.82|6171.82|6171.82|6171.82|6165.13|6165.13|0
1600773900000|2020-09-22 11:25:00|6174.76|6174.76|6182.55|6182.55|6182.55|6182.55|6171.82|6171.82|0
1600774200000|2020-09-22 11:30:00|6181.07|6181.07|6176.64|6176.64|6181.07|6181.07|6176.64|6176.64|0
1600774500000|2020-09-22 11:35:00|6176.11|6176.11|6181.87|6181.87|6184.41|6184.41|6172.91|6172.91|0
1600774800000|2020-09-22 11:40:00|6180.4|6180.4|6173.45|6173.45|6180.4|6180.4|6172.91|6172.91|0
1600775100000|2020-09-22 11:45:00|6172.6|6172.6|6168.43|6168.43|6173.91|6173.91|6168.43|6168.43|0
1600775400000|2020-09-22 11:50:00|6169.28|6169.28|6161.61|6161.61|6170.25|6170.25|6161.61|6161.61|0
1600775700000|2020-09-22 11:55:00|6160.54|6160.54|6160.95|6160.95|6162.02|6162.02|6158.94|6158.94|0
1600776000000|2020-09-22 12:00:00|6160.16|6160.16|6159.98|6159.98|6167.2|6167.2|6159.57|6159.57|0
1600776300000|2020-09-22 12:05:00|6161.45|6161.45|6166.22|6166.22|6170.64|6170.64|6161.45|6161.45|0
1600776600000|2020-09-22 12:10:00|6164.75|6164.75|6166.2|6166.2|6169.05|6169.05|6164.75|6164.75|0
1600776900000|2020-09-22 12:15:00|6165.67|6165.67|6159.65|6159.65|6165.67|6165.67|6159.65|6159.65|0
1600777200000|2020-09-22 12:20:00|6158.18|6158.18|6160.21|6160.21|6160.85|6160.85|6156.84|6156.84|0
1600777500000|2020-09-22 12:25:00|6158.74|6158.74|6158.72|6158.72|6158.74|6158.74|6151.78|6151.78|0
1600777800000|2020-09-22 12:30:00|6160.19|6160.19|6163.72|6163.72|6164.25|6164.25|6160.19|6160.19|0
1600778100000|2020-09-22 12:35:00|6165.19|6165.19|6167.73|6167.73|6168.14|6168.14|6163.72|6163.72|0
1600778400000|2020-09-22 12:40:00|6168.26|6168.26|6166.64|6166.64|6170.53|6170.53|6166.64|6166.64|0
1600778700000|2020-09-22 12:45:00|6165.17|6165.17|6159.28|6159.28|6165.17|6165.17|6159.28|6159.28|0
1600779000000|2020-09-22 12:50:00|6157.81|6157.81|6162.56|6162.56|6162.56|6162.56|6155.38|6155.38|0
1600779300000|2020-09-22 12:55:00|6161.08|6161.08|6160.2|6160.2|6162.08|6162.08|6159.14|6159.14|0
1600779600000|2020-09-22 13:00:00|6161.67|6161.67|6169.42|6169.42|6169.42|6169.42|6161.67|6161.67|0
1600779900000|2020-09-22 13:05:00|6167.95|6167.95|6170.89|6170.89|6170.89|6170.89|6162.68|6162.68|0
1600780200000|2020-09-22 13:10:00|6170.47|6170.47|6173.02|6173.02|6174.5|6174.5|6170.47|6170.47|0
1600780500000|2020-09-22 13:15:00|6172.76|6172.76|6172.76|6172.76|6174.77|6174.77|6170.76|6170.76|0
1600780800000|2020-09-22 13:20:00|6171.69|6171.69|6173.59|6173.59|6173.59|6173.59|6170.22|6170.22|0
1600781100000|2020-09-22 13:25:00|6172.12|6172.12|6176.11|6176.11|6176.11|6176.11|6170.76|6170.76|0
1600781400000|2020-09-22 13:30:00|6177.58|6177.58|6178.92|6178.92|6184.98|6184.98|6176.11|6176.11|0
1600781700000|2020-09-22 13:35:00|6177.45|6177.45|6186.36|6186.36|6187.33|6187.33|6177.18|6177.18|0
1600782000000|2020-09-22 13:40:00|6187.83|6187.83|6177.42|6177.42|6187.83|6187.83|6172.58|6172.58|0
1600782300000|2020-09-22 13:45:00|6178.89|6178.89|6189.13|6189.13|6189.13|6189.13|6178.89|6178.89|0
1600782600000|2020-09-22 13:50:00|6187.65|6187.65|6183.68|6183.68|6188.06|6188.06|6180.7|6180.7|0
1600782900000|2020-09-22 13:55:00|6182.21|6182.21|6186.65|6186.65|6186.65|6186.65|6178.6|6178.6|0
1600783200000|2020-09-22 14:00:00|6183.7|6183.7|6185.46|6185.46|6192.96|6192.96|6182.12|6182.12|0
1600783500000|2020-09-22 14:05:00|6183.98|6183.98|6182.19|6182.19|6189.78|6189.78|6181.35|6181.35|0
1600783800000|2020-09-22 14:10:00|6181.66|6181.66|6181.87|6181.87|6182.4|6182.4|6178.61|6178.61|0
1600784100000|2020-09-22 14:15:00|6181.34|6181.34|6185.51|6185.51|6189.44|6189.44|6181.34|6181.34|0
1600784400000|2020-09-22 14:20:00|6186.98|6186.98|6182.03|6182.03|6186.98|6186.98|6179.09|6179.09|0
1600784700000|2020-09-22 14:25:00|6181.5|6181.5|6189.41|6189.41|6189.41|6189.41|6178.15|6178.15|0
1600785000000|2020-09-22 14:30:00|6190.88|6190.88|6202.27|6202.27|6202.27|6202.27|6190.88|6190.88|0
1600785300000|2020-09-22 14:35:00|6203.74|6203.74|6193.96|6193.96|6206.01|6206.01|6193.96|6193.96|0
1600785600000|2020-09-22 14:40:00|6195.43|6195.43|6192.22|6192.22|6196.9|6196.9|6190.22|6190.22|0
1600785900000|2020-09-22 14:45:00|6191.8|6191.8|6191.74|6191.74|6195.59|6195.59|6188.37|6188.37|0
1600786200000|2020-09-22 14:50:00|6194.68|6194.68|6194.69|6194.69|6203.55|6203.55|6191.74|6191.74|0
1600786500000|2020-09-22 14:55:00|6193.22|6193.22|6182.74|6182.74|6193.22|6193.22|6182.74|6182.74|0
1600786800000|2020-09-22 15:00:00|6181.27|6181.27|6179.71|6179.71|6185.25|6185.25|6178.94|6178.94|0
1600787100000|2020-09-22 15:05:00|6181.19|6181.19|6190.03|6190.03|6190.03|6190.03|6177.07|6177.07|0
1600787400000|2020-09-22 15:10:00|6195.92|6195.92|6199.03|6199.03|6199.03|6199.03|6187.09|6187.09|0
1600787700000|2020-09-22 15:15:00|6199.57|6199.57|6214.21|6214.21|6214.21|6214.21|6199.57|6199.57|0
1600788000000|2020-09-22 15:20:00|6214.63|6214.63|6208.21|6208.21|6214.63|6214.63|6205.53|6205.53|0
1600788300000|2020-09-22 15:25:00|6208.75|6208.75|6211.91|6211.91|6212.63|6212.63|6200.96|6200.96|0
1600845300000|2020-09-23 07:15:00|6318.25|6318.25|6315.3|6315.3|6323.07|6323.07|6311.04|6311.04|0
1600845600000|2020-09-23 07:20:00|6315.56|6315.56|6332.44|6332.44|6341.55|6341.55|6315.04|6315.04|0
1600845900000|2020-09-23 07:25:00|6329.49|6329.49|6314.6|6314.6|6329.49|6329.49|6314.6|6314.6|0
1600846200000|2020-09-23 07:30:00|6317.55|6317.55|6345.81|6345.81|6346.75|6346.75|6317.55|6317.55|0
1600846500000|2020-09-23 07:35:00|6348.76|6348.76|6355.29|6355.29|6356.76|6356.76|6344.07|6344.07|0
1600846800000|2020-09-23 07:40:00|6353.82|6353.82|6358.32|6358.32|6361.27|6361.27|6349.9|6349.9|0
1600847100000|2020-09-23 07:45:00|6356.85|6356.85|6361.29|6361.29|6364.11|6364.11|6349.16|6349.16|0
1600847400000|2020-09-23 07:50:00|6362.56|6362.56|6351.27|6351.27|6370.31|6370.31|6350.48|6350.48|0
1600847700000|2020-09-23 07:55:00|6351.79|6351.79|6363.73|6363.73|6364.26|6364.26|6349.79|6349.79|0
1600848000000|2020-09-23 08:00:00|6364.26|6364.26|6373.5|6373.5|6375.67|6375.67|6364.26|6364.26|0
1600848300000|2020-09-23 08:05:00|6372.03|6372.03|6369.03|6369.03|6376.04|6376.04|6367.03|6367.03|0
1600848600000|2020-09-23 08:10:00|6367.97|6367.97|6368.67|6368.67|6370.92|6370.92|6367.97|6367.97|0
1600848900000|2020-09-23 08:15:00|6369.46|6369.46|6376.29|6376.29|6378.83|6378.83|6369.46|6369.46|0
1600849200000|2020-09-23 08:20:00|6377.77|6377.77|6375.12|6375.12|6381.24|6381.24|6367.32|6367.32|0
1600849500000|2020-09-23 08:25:00|6375.97|6375.97|6384.8|6384.8|6384.8|6384.8|6375.97|6375.97|0
1600849800000|2020-09-23 08:30:00|6385.76|6385.76|6383.43|6383.43|6391.65|6391.65|6381.95|6381.95|0
1600850100000|2020-09-23 08:35:00|6381.95|6381.95|6385.56|6385.56|6385.96|6385.96|6380.07|6380.07|0
1600850400000|2020-09-23 08:40:00|6388.5|6388.5|6384.87|6384.87|6388.5|6388.5|6384.87|6384.87|0
1600850700000|2020-09-23 08:45:00|6387.81|6387.81|6388.73|6388.73|6388.73|6388.73|6384.87|6384.87|0
1600851000000|2020-09-23 08:50:00|6387.66|6387.66|6386.06|6386.06|6393.14|6393.14|6385|6385|0
1600851300000|2020-09-23 08:55:00|6387.53|6387.53|6387.11|6387.11|6391.53|6391.53|6386.06|6386.06|0
1600851600000|2020-09-23 09:00:00|6388.58|6388.58|6388.98|6388.98|6391.52|6391.52|6384.57|6384.57|0
1600851900000|2020-09-23 09:05:00|6389.52|6389.52|6381.77|6381.77|6389.52|6389.52|6381.77|6381.77|0
1600852200000|2020-09-23 09:10:00|6381.24|6381.24|6380.3|6380.3|6384.72|6384.72|6380.3|6380.3|0
1600852500000|2020-09-23 09:15:00|6379.23|6379.23|6369.98|6369.98|6380.3|6380.3|6369.98|6369.98|0
1600852800000|2020-09-23 09:20:00|6368.5|6368.5|6364.9|6364.9|6368.5|6368.5|6361.83|6361.83|0
1600853100000|2020-09-23 09:25:00|6363.43|6363.43|6362.22|6362.22|6363.43|6363.43|6362.22|6362.22|0
1600853400000|2020-09-23 09:30:00|6363.69|6363.69|6370.11|6370.11|6370.9|6370.9|6363.69|6363.69|0
1600853700000|2020-09-23 09:35:00|6370.64|6370.64|6360.58|6360.58|6372.11|6372.11|6360.58|6360.58|0
1600854000000|2020-09-23 09:40:00|6360.04|6360.04|6358.11|6358.11|6360.04|6360.04|6354.15|6354.15|0
1600854300000|2020-09-23 09:45:00|6357.58|6357.58|6357.31|6357.31|6358.78|6358.78|6355.84|6355.84|0
1600854600000|2020-09-23 09:50:00|6360.26|6360.26|6367.06|6367.06|6369.21|6369.21|6360.26|6360.26|0
1600854900000|2020-09-23 09:55:00|6367.59|6367.59|6371.8|6371.8|6372.86|6372.86|6367.59|6367.59|0
1600855200000|2020-09-23 10:00:00|6373.27|6373.27|6375.37|6375.37|6375.37|6375.37|6371.37|6371.37|0
1600855500000|2020-09-23 10:05:00|6378.31|6378.31|6376.58|6376.58|6378.84|6378.84|6375.89|6375.89|0
1600855800000|2020-09-23 10:10:00|6375.1|6375.1|6381.78|6381.78|6381.78|6381.78|6375.1|6375.1|0
1600856100000|2020-09-23 10:15:00|6380.31|6380.31|6368.61|6368.61|6380.31|6380.31|6368.61|6368.61|0
1600856400000|2020-09-23 10:20:00|6367.14|6367.14|6366.46|6366.46|6369.02|6369.02|6365.13|6365.13|0
1600856700000|2020-09-23 10:25:00|6364.98|6364.98|6374.51|6374.51|6374.51|6374.51|6364.3|6364.3|0
1600857000000|2020-09-23 10:30:00|6375.99|6375.99|6374.58|6374.58|6379.84|6379.84|6374.58|6374.58|0
1600857300000|2020-09-23 10:35:00|6374.16|6374.16|6368.41|6368.41|6377.1|6377.1|6366.94|6366.94|0
1600857600000|2020-09-23 10:40:00|6367.99|6367.99|6370.51|6370.51|6371.04|6371.04|6366.09|6366.09|0
1600857900000|2020-09-23 10:45:00|6371.98|6371.98|6376.08|6376.08|6378.93|6378.93|6371.98|6371.98|0
1600858200000|2020-09-23 10:50:00|6379.02|6379.02|6391.92|6391.92|6391.92|6391.92|6379.02|6379.02|0
1600858500000|2020-09-23 10:55:00|6390.45|6390.45|6395.19|6395.19|6399.61|6399.61|6390.45|6390.45|0
1600858800000|2020-09-23 11:00:00|6394.66|6394.66|6389.71|6389.71|6394.66|6394.66|6389.71|6389.71|0
1600859100000|2020-09-23 11:05:00|6388.24|6388.24|6381.8|6381.8|6389.71|6389.71|6381.8|6381.8|0
1600859400000|2020-09-23 11:10:00|6382.86|6382.86|6369.65|6369.65|6382.86|6382.86|6369.65|6369.65|0
1600859700000|2020-09-23 11:15:00|6370.18|6370.18|6369.25|6369.25|6371.25|6371.25|6368.3|6368.3|0
1600860000000|2020-09-23 11:20:00|6370.04|6370.04|6374.45|6374.45|6374.99|6374.99|6370.04|6370.04|0
1600860300000|2020-09-23 11:25:00|6375.93|6375.93|6370.18|6370.18|6375.93|6375.93|6370.18|6370.18|0
1600860600000|2020-09-23 11:30:00|6370.71|6370.71|6372.29|6372.29|6372.71|6372.71|6368.5|6368.5|0
1600860900000|2020-09-23 11:35:00|6370.82|6370.82|6369.78|6369.78|6370.82|6370.82|6366.4|6366.4|0
1600861200000|2020-09-23 11:40:00|6368.3|6368.3|6361.48|6361.48|6368.84|6368.84|6361.48|6361.48|0
1600861500000|2020-09-23 11:45:00|6362.95|6362.95|6357.45|6357.45|6363.34|6363.34|6357.45|6357.45|0
1600861800000|2020-09-23 11:50:00|6355.98|6355.98|6351.82|6351.82|6356.92|6356.92|6351.82|6351.82|0
1600862100000|2020-09-23 11:55:00|6351.03|6351.03|6360.27|6360.27|6360.27|6360.27|6351.03|6351.03|0
1600862400000|2020-09-23 12:00:00|6357.33|6357.33|6352.9|6352.9|6358.8|6358.8|6352.9|6352.9|0
1600862700000|2020-09-23 12:05:00|6354.38|6354.38|6357.39|6357.39|6357.39|6357.39|6351.37|6351.37|0
1600863000000|2020-09-23 12:10:00|6357.12|6357.12|6366.34|6366.34|6366.34|6366.34|6357.12|6357.12|0
1600863300000|2020-09-23 12:15:00|6369.28|6369.28|6373.41|6373.41|6375.7|6375.7|6369.28|6369.28|0
1600863600000|2020-09-23 12:20:00|6372.99|6372.99|6362.88|6362.88|6374.46|6374.46|6362.77|6362.77|0
1600863900000|2020-09-23 12:25:00|6362.61|6362.61|6363.14|6363.14|6364.61|6364.61|6362.61|6362.61|0
1600864200000|2020-09-23 12:30:00|6363.67|6363.67|6365.52|6365.52|6367.52|6367.52|6363.67|6363.67|0
1600864500000|2020-09-23 12:35:00|6366.99|6366.99|6364.56|6364.56|6368.46|6368.46|6364.56|6364.56|0
1600864800000|2020-09-23 12:40:00|6364.3|6364.3|6364.72|6364.72|6364.98|6364.98|6363.51|6363.51|0
1600865100000|2020-09-23 12:45:00|6366.19|6366.19|6358.97|6358.97|6366.19|6366.19|6357.5|6357.5|0
1600865400000|2020-09-23 12:50:00|6357.5|6357.5|6362.04|6362.04|6362.04|6362.04|6357.5|6357.5|0
1600865700000|2020-09-23 12:55:00|6361.51|6361.51|6358.07|6358.07|6361.51|6361.51|6357.39|6357.39|0
1600866000000|2020-09-23 13:00:00|6356.6|6356.6|6365.02|6365.02|6367.96|6367.96|6356.6|6356.6|0
1600866300000|2020-09-23 13:05:00|6366.49|6366.49|6366.22|6366.22|6370.91|6370.91|6366.22|6366.22|0
1600866600000|2020-09-23 13:10:00|6365.69|6365.69|6362.6|6362.6|6367.01|6367.01|6361.13|6361.13|0
1600866900000|2020-09-23 13:15:00|6363.02|6363.02|6369.49|6369.49|6369.49|6369.49|6362.75|6362.75|0
1600867200000|2020-09-23 13:20:00|6368.02|6368.02|6359.6|6359.6|6368.02|6368.02|6359.6|6359.6|0
1600867500000|2020-09-23 13:25:00|6356.66|6356.66|6360.55|6360.55|6360.81|6360.81|6352.12|6352.12|0
1600867800000|2020-09-23 13:30:00|6362.02|6362.02|6361.85|6361.85|6372.32|6372.32|6360.37|6360.37|0
1600868100000|2020-09-23 13:35:00|6362.91|6362.91|6358.89|6358.89|6367.33|6367.33|6358.62|6358.62|0
1600868400000|2020-09-23 13:40:00|6361.83|6361.83|6357.36|6357.36|6363.3|6363.3|6357.36|6357.36|0
1600868700000|2020-09-23 13:45:00|6356.52|6356.52|6363.7|6363.7|6363.7|6363.7|6353.05|6353.05|0
1600869000000|2020-09-23 13:50:00|6363.17|6363.17|6353.79|6353.79|6363.17|6363.17|6349.37|6349.37|0
1600869300000|2020-09-23 13:55:00|6355.26|6355.26|6357.79|6357.79|6359.27|6359.27|6352.96|6352.96|0
1600869600000|2020-09-23 14:00:00|6359.26|6359.26|6360.6|6360.6|6361.28|6361.28|6356.86|6356.86|0
1600869900000|2020-09-23 14:05:00|6359.13|6359.13|6339.67|6339.67|6359.13|6359.13|6339.13|6339.13|0
1600870200000|2020-09-23 14:10:00|6341.14|6341.14|6353.72|6353.72|6353.72|6353.72|6338.73|6338.73|0
1600870500000|2020-09-23 14:15:00|6356.67|6356.67|6354.38|6354.38|6356.67|6356.67|6344.73|6344.73|0
1600870800000|2020-09-23 14:20:00|6354.91|6354.91|6349.11|6349.11|6357.86|6357.86|6342.17|6342.17|0
1600871100000|2020-09-23 14:25:00|6349.38|6349.38|6358.65|6358.65|6359.34|6359.34|6347.91|6347.91|0
1600871400000|2020-09-23 14:30:00|6357.18|6357.18|6356.17|6356.17|6360.85|6360.85|6355.59|6355.59|0
1600871700000|2020-09-23 14:35:00|6354.7|6354.7|6351.86|6351.86|6355.76|6355.76|6346.08|6346.08|0
1600872000000|2020-09-23 14:40:00|6350.39|6350.39|6354.55|6354.55|6357.49|6357.49|6350.39|6350.39|0
1600872300000|2020-09-23 14:45:00|6353.08|6353.08|6360.02|6360.02|6360.02|6360.02|6353.08|6353.08|0
1600872600000|2020-09-23 14:50:00|6358.55|6358.55|6357.07|6357.07|6359.76|6359.76|6353.44|6353.44|0
1600872900000|2020-09-23 14:55:00|6360.02|6360.02|6355.18|6355.18|6361.49|6361.49|6355.18|6355.18|0
1600873200000|2020-09-23 15:00:00|6353.86|6353.86|6354.81|6354.81|6358.44|6358.44|6349.86|6349.86|0
1600873500000|2020-09-23 15:05:00|6356.29|6356.29|6352.55|6352.55|6359.65|6359.65|6350.13|6350.13|0
1600873800000|2020-09-23 15:10:00|6351.08|6351.08|6344.66|6344.66|6351.08|6351.08|6343.45|6343.45|0
1600874100000|2020-09-23 15:15:00|6343.19|6343.19|6343.35|6343.35|6349.24|6349.24|6340.52|6340.52|0
1600874400000|2020-09-23 15:20:00|6342.82|6342.82|6338.54|6338.54|6344.41|6344.41|6338.54|6338.54|0
1600874700000|2020-09-23 15:25:00|6337.06|6337.06|6327.8|6327.8|6340.01|6340.01|6327.79|6327.79|0
1600931700000|2020-09-24 07:15:00|6257.32|6257.32|6276.32|6276.32|6277.8|6277.8|6244.91|6244.91|0
1600932000000|2020-09-24 07:20:00|6274.85|6274.85|6270.6|6270.6|6274.85|6274.85|6263.11|6263.11|0
1600932300000|2020-09-24 07:25:00|6270.06|6270.06|6269.09|6269.09|6277.42|6277.42|6269.09|6269.09|0
1600932600000|2020-09-24 07:30:00|6266.98|6266.98|6258.28|6258.28|6266.98|6266.98|6250.91|6250.91|0
1600932900000|2020-09-24 07:35:00|6257.75|6257.75|6262.95|6262.95|6262.95|6262.95|6245.44|6245.44|0
1600933200000|2020-09-24 07:40:00|6262.42|6262.42|6266.02|6266.02|6267.5|6267.5|6261.48|6261.48|0
1600933500000|2020-09-24 07:45:00|6267.5|6267.5|6279.58|6279.58|6279.58|6279.58|6263.08|6263.08|0
1600933800000|2020-09-24 07:50:00|6278.11|6278.11|6285.6|6285.6|6285.6|6285.6|6275.7|6275.7|0
1600934100000|2020-09-24 07:55:00|6287.07|6287.07|6293.16|6293.16|6295.9|6295.9|6287.07|6287.07|0
1600934400000|2020-09-24 08:00:00|6292.1|6292.1|6280.95|6280.95|6292.1|6292.1|6280.95|6280.95|0
1600934700000|2020-09-24 08:05:00|6280.41|6280.41|6275.87|6275.87|6280.41|6280.41|6275.87|6275.87|0
1600935000000|2020-09-24 08:10:00|6278.81|6278.81|6260.31|6260.31|6278.81|6278.81|6260.31|6260.31|0
1600935300000|2020-09-24 08:15:00|6260.73|6260.73|6255.01|6255.01|6262.62|6262.62|6253.54|6253.54|0
1600935600000|2020-09-24 08:20:00|6255.54|6255.54|6264.38|6264.38|6272.8|6272.8|6255.54|6255.54|0
1600935900000|2020-09-24 08:25:00|6264.8|6264.8|6264.8|6264.8|6266.27|6266.27|6263.33|6263.33|0
1600936200000|2020-09-24 08:30:00|6261.85|6261.85|6269.27|6269.27|6269.81|6269.81|6261.85|6261.85|0
1600936500000|2020-09-24 08:35:00|6268.74|6268.74|6269.95|6269.95|6270.48|6270.48|6266.61|6266.61|0
1600936800000|2020-09-24 08:40:00|6267.01|6267.01|6263.09|6263.09|6269.11|6269.11|6263.09|6263.09|0
1600937100000|2020-09-24 08:45:00|6261.62|6261.62|6255.45|6255.45|6264.28|6264.28|6253.44|6253.44|0
1600937400000|2020-09-24 08:50:00|6251.03|6251.03|6251.97|6251.97|6253.44|6253.44|6248.49|6248.49|0
1600937700000|2020-09-24 08:55:00|6251.44|6251.44|6252.91|6252.91|6252.91|6252.91|6247.96|6247.96|0
1600938000000|2020-09-24 09:00:00|6251.44|6251.44|6238.78|6238.78|6251.44|6251.44|6237.31|6237.31|0
1600938300000|2020-09-24 09:05:00|6240.25|6240.25|6236.78|6236.78|6241.72|6241.72|6233.83|6233.83|0
1600938600000|2020-09-24 09:10:00|6233.83|6233.83|6242.67|6242.67|6242.67|6242.67|6233.83|6233.83|0
1600938900000|2020-09-24 09:15:00|6245.61|6245.61|6251.22|6251.22|6252.7|6252.7|6245.61|6245.61|0
1600939200000|2020-09-24 09:20:00|6252.7|6252.7|6254.17|6254.17|6255.64|6255.64|6252.7|6252.7|0
1600939500000|2020-09-24 09:25:00|6255.44|6255.44|6254.89|6254.89|6255.7|6255.7|6248.34|6248.34|0
1600939800000|2020-09-24 09:30:00|6251.94|6251.94|6253.29|6253.29|6253.29|6253.29|6250.34|6250.34|0
1600940100000|2020-09-24 09:35:00|6254.13|6254.13|6252.17|6252.17|6258.19|6258.19|6252.17|6252.17|0
1600940400000|2020-09-24 09:40:00|6249.23|6249.23|6252.17|6252.17|6253.64|6253.64|6249.23|6249.23|0
1600940700000|2020-09-24 09:45:00|6249.23|6249.23|6245.62|6245.62|6249.23|6249.23|6244.15|6244.15|0
1600941000000|2020-09-24 09:50:00|6244.15|6244.15|6243.62|6243.62|6244.15|6244.15|6240.67|6240.67|0
1600941300000|2020-09-24 09:55:00|6245.09|6245.09|6243.62|6243.62|6246.56|6246.56|6243.08|6243.08|0
1600941600000|2020-09-24 10:00:00|6244.15|6244.15|6253.64|6253.64|6256.58|6256.58|6244.15|6244.15|0
1600941900000|2020-09-24 10:05:00|6254.17|6254.17|6255|6255|6256.05|6256.05|6254.04|6254.04|0
1600942200000|2020-09-24 10:10:00|6259.42|6259.42|6253.85|6253.85|6259.42|6259.42|6251.31|6251.31|0
1600942500000|2020-09-24 10:15:00|6256.8|6256.8|6255.32|6255.32|6256.8|6256.8|6253.85|6253.85|0
1600942800000|2020-09-24 10:20:00|6256.8|6256.8|6260|6260|6262.95|6262.95|6256.8|6256.8|0
1600943100000|2020-09-24 10:25:00|6257.87|6257.87|6260.41|6260.41|6260.41|6260.41|6257.87|6257.87|0
1600943400000|2020-09-24 10:30:00|6259.34|6259.34|6254.59|6254.59|6259.34|6259.34|6250.04|6250.04|0
1600943700000|2020-09-24 10:35:00|6253.11|6253.11|6255.12|6255.12|6255.12|6255.12|6253.11|6253.11|0
1600944000000|2020-09-24 10:40:00|6254.59|6254.59|6256.06|6256.06|6256.06|6256.06|6254.59|6254.59|0
1600944300000|2020-09-24 10:45:00|6256.32|6256.32|6259.36|6259.36|6259.36|6259.36|6253.47|6253.47|0
1600944600000|2020-09-24 10:50:00|6259.62|6259.62|6260.34|6260.34|6263.41|6263.41|6259.62|6259.62|0
1600944900000|2020-09-24 10:55:00|6258.87|6258.87|6249|6249|6259.4|6259.4|6249|6249|0
1600945200000|2020-09-24 11:00:00|6250.47|6250.47|6255.85|6255.85|6255.85|6255.85|6250.47|6250.47|0
1600945500000|2020-09-24 11:05:00|6254.37|6254.37|6253.56|6253.56|6256.23|6256.23|6250.9|6250.9|0
1600945800000|2020-09-24 11:10:00|6255.03|6255.03|6257.97|6257.97|6260.37|6260.37|6252.65|6252.65|0
1600946100000|2020-09-24 11:15:00|6257.44|6257.44|6254.27|6254.27|6257.44|6257.44|6253.73|6253.73|0
1600946400000|2020-09-24 11:20:00|6252.8|6252.8|6251.95|6251.95|6252.8|6252.8|6249.42|6249.42|0
1600946700000|2020-09-24 11:25:00|6253.43|6253.43|6257.22|6257.22|6257.22|6257.22|6250.06|6250.06|0
1600947000000|2020-09-24 11:30:00|6257.75|6257.75|6258.16|6258.16|6259.1|6259.1|6256.69|6256.69|0
1600947300000|2020-09-24 11:35:00|6258.95|6258.95|6264.69|6264.69|6266.16|6266.16|6258.95|6258.95|0
1600947600000|2020-09-24 11:40:00|6264.16|6264.16|6269.44|6269.44|6269.86|6269.86|6264.16|6264.16|0
1600947900000|2020-09-24 11:45:00|6269.97|6269.97|6267.46|6267.46|6269.97|6269.97|6266.5|6266.5|0
1600948200000|2020-09-24 11:50:00|6265.99|6265.99|6252.07|6252.07|6265.99|6265.99|6252.07|6252.07|0
1600948500000|2020-09-24 11:55:00|6251.28|6251.28|6251.82|6251.82|6254.23|6254.23|6248.34|6248.34|0
1600948800000|2020-09-24 12:00:00|6250.97|6250.97|6238.71|6238.71|6251.39|6251.39|6238.71|6238.71|0
1600949100000|2020-09-24 12:05:00|6238.45|6238.45|6235.18|6235.18|6238.97|6238.97|6235.18|6235.18|0
1600949400000|2020-09-24 12:10:00|6233.71|6233.71|6243.34|6243.34|6243.34|6243.34|6233.71|6233.71|0
1600949700000|2020-09-24 12:15:00|6241.87|6241.87|6244.55|6244.55|6244.55|6244.55|6241.34|6241.34|0
1600950000000|2020-09-24 12:20:00|6241.6|6241.6|6235.91|6235.91|6242.45|6242.45|6234.44|6234.44|0
1600950300000|2020-09-24 12:25:00|6235.49|6235.49|6236.16|6236.16|6236.16|6236.16|6233.62|6233.62|0
1600950600000|2020-09-24 12:30:00|6234.68|6234.68|6224.89|6224.89|6234.68|6234.68|6224.89|6224.89|0
1600950900000|2020-09-24 12:35:00|6224.63|6224.63|6214.71|6214.71|6224.89|6224.89|6214.71|6214.71|0
1600951200000|2020-09-24 12:40:00|6214.18|6214.18|6215.25|6215.25|6219.67|6219.67|6214.18|6214.18|0
1600951500000|2020-09-24 12:45:00|6213.78|6213.78|6223.81|6223.81|6225.28|6225.28|6213.78|6213.78|0
1600951800000|2020-09-24 12:50:00|6226.75|6226.75|6230.56|6230.56|6230.56|6230.56|6226.75|6226.75|0
1600952100000|2020-09-24 12:55:00|6232.03|6232.03|6230.66|6230.66|6237.08|6237.08|6230.66|6230.66|0
1600952400000|2020-09-24 13:00:00|6229.18|6229.18|6224.64|6224.64|6229.18|6229.18|6224.64|6224.64|0
1600952700000|2020-09-24 13:05:00|6223.17|6223.17|6222.75|6222.75|6223.17|6223.17|6221.7|6221.7|0
1600953000000|2020-09-24 13:10:00|6223.28|6223.28|6221.93|6221.93|6223.28|6223.28|6217.39|6217.39|0
1600953300000|2020-09-24 13:15:00|6221.4|6221.4|6220.46|6220.46|6221.4|6221.4|6216.45|6216.45|0
1600953600000|2020-09-24 13:20:00|6221.93|6221.93|6220.22|6220.22|6223.4|6223.4|6219.8|6219.8|0
1600953900000|2020-09-24 13:25:00|6221.69|6221.69|6236.34|6236.34|6236.34|6236.34|6221.69|6221.69|0
1600954200000|2020-09-24 13:30:00|6235.92|6235.92|6217.87|6217.87|6237.12|6237.12|6216.39|6216.39|0
1600954500000|2020-09-24 13:35:00|6216.39|6216.39|6197.81|6197.81|6216.39|6216.39|6197.59|6197.59|0
1600954800000|2020-09-24 13:40:00|6197.27|6197.27|6204.7|6204.7|6211.23|6211.23|6195.37|6195.37|0
1600955100000|2020-09-24 13:45:00|6206.17|6206.17|6214.64|6214.64|6216.11|6216.11|6206.17|6206.17|0
1600955400000|2020-09-24 13:50:00|6216.11|6216.11|6221.52|6221.52|6221.52|6221.52|6213.17|6213.17|0
1600955700000|2020-09-24 13:55:00|6220.05|6220.05|6219.86|6219.86|6222.05|6222.05|6213.96|6213.96|0
1600956000000|2020-09-24 14:00:00|6221.33|6221.33|6225.24|6225.24|6232.61|6232.61|6221.33|6221.33|0
1600956300000|2020-09-24 14:05:00|6228.19|6228.19|6221.63|6221.63|6232.73|6232.73|6219.74|6219.74|0
1600956600000|2020-09-24 14:10:00|6222.48|6222.48|6210.79|6210.79|6222.48|6222.48|6203.12|6203.12|0
1600956900000|2020-09-24 14:15:00|6213.74|6213.74|6206.25|6206.25|6215.74|6215.74|6204.78|6204.78|0
1600957200000|2020-09-24 14:20:00|6203.3|6203.3|6182.39|6182.39|6203.3|6203.3|6182.39|6182.39|0
1600957500000|2020-09-24 14:25:00|6182.13|6182.13|6178.64|6178.64|6184.53|6184.53|6176.64|6176.64|0
1600957800000|2020-09-24 14:30:00|6177.17|6177.17|6171.58|6171.58|6179.27|6179.27|6171.58|6171.58|0
1600958100000|2020-09-24 14:35:00|6173.05|6173.05|6173.99|6173.99|6178.72|6178.72|6172.41|6172.41|0
1600958400000|2020-09-24 14:40:00|6174.52|6174.52|6169.94|6169.94|6176|6176|6169.94|6169.94|0
1600958700000|2020-09-24 14:45:00|6171.42|6171.42|6181.19|6181.19|6184.56|6184.56|6171.42|6171.42|0
1600959000000|2020-09-24 14:50:00|6181.72|6181.72|6183.73|6183.73|6183.73|6183.73|6175.83|6175.83|0
1600959300000|2020-09-24 14:55:00|6182.26|6182.26|6193.12|6193.12|6194.06|6194.06|6181.47|6181.47|0
1600959600000|2020-09-24 15:00:00|6192.7|6192.7|6199.28|6199.28|6201.98|6201.98|6192.7|6192.7|0
1600959900000|2020-09-24 15:05:00|6200.76|6200.76|6192.89|6192.89|6206.02|6206.02|6191.42|6191.42|0
1600960200000|2020-09-24 15:10:00|6194.9|6194.9|6209.76|6209.76|6212.18|6212.18|6194.37|6194.37|0
1600960500000|2020-09-24 15:15:00|6209.34|6209.34|6206.18|6206.18|6209.34|6209.34|6203.45|6203.45|0
1600960800000|2020-09-24 15:20:00|6204.7|6204.7|6217.71|6217.71|6218.4|6218.4|6204.54|6204.54|0
1600961100000|2020-09-24 15:25:00|6216.23|6216.23|6214.18|6214.18|6218.77|6218.77|6209.12|6209.12|0
1601018100000|2020-09-25 07:15:00|6211.27|6211.27|6188.44|6188.44|6211.27|6211.27|6184.02|6184.02|0
1601018400000|2020-09-25 07:20:00|6186.97|6186.97|6173.95|6173.95|6188.44|6188.44|6165.26|6165.26|0
1601018700000|2020-09-25 07:25:00|6175.42|6175.42|6175.4|6175.4|6175.42|6175.42|6168.19|6168.19|0
1601019000000|2020-09-25 07:30:00|6175.93|6175.93|6178.23|6178.23|6179.17|6179.17|6172.21|6172.21|0
1601019300000|2020-09-25 07:35:00|6179.83|6179.83|6173.81|6173.81|6180.36|6180.36|6173.81|6173.81|0
1601019600000|2020-09-25 07:40:00|6175.28|6175.28|6177.55|6177.55|6177.55|6177.55|6175.28|6175.28|0
1601019900000|2020-09-25 07:45:00|6178.4|6178.4|6166.01|6166.01|6179.49|6179.49|6166.01|6166.01|0
1601020200000|2020-09-25 07:50:00|6167.48|6167.48|6172.29|6172.29|6174.44|6174.44|6166.4|6166.4|0
1601020500000|2020-09-25 07:55:00|6170.69|6170.69|6180.45|6180.45|6180.45|6180.45|6170.69|6170.69|0
1601020800000|2020-09-25 08:00:00|6178.98|6178.98|6177.84|6177.84|6186.31|6186.31|6177.84|6177.84|0
1601021100000|2020-09-25 08:05:00|6176.37|6176.37|6162.67|6162.67|6176.37|6176.37|6161.94|6161.94|0
1601021400000|2020-09-25 08:10:00|6161.2|6161.2|6155.44|6155.44|6161.2|6161.2|6151.82|6151.82|0
1601021700000|2020-09-25 08:15:00|6156.92|6156.92|6165.06|6165.06|6165.06|6165.06|6153.03|6153.03|0
1601022000000|2020-09-25 08:20:00|6162.12|6162.12|6157.58|6157.58|6163.06|6163.06|6157.58|6157.58|0
1601022300000|2020-09-25 08:25:00|6160.52|6160.52|6156.1|6156.1|6160.52|6160.52|6155.57|6155.57|0
1601022600000|2020-09-25 08:30:00|6159.05|6159.05|6153.69|6153.69|6159.58|6159.58|6152.22|6152.22|0
1601022900000|2020-09-25 08:35:00|6155.16|6155.16|6161.8|6161.8|6161.8|6161.8|6155.16|6155.16|0
1601023200000|2020-09-25 08:40:00|6160.33|6160.33|6159.23|6159.23|6160.55|6160.55|6157.75|6157.75|0
1601023500000|2020-09-25 08:45:00|6158.96|6158.96|6160.81|6160.81|6162.28|6162.28|6158.96|6158.96|0
1601023800000|2020-09-25 08:50:00|6162.28|6162.28|6169.64|6169.64|6169.64|6169.64|6162.28|6162.28|0
1601024100000|2020-09-25 08:55:00|6171.11|6171.11|6171.23|6171.23|6171.53|6171.53|6167.63|6167.63|0
1601024400000|2020-09-25 09:00:00|6169.76|6169.76|6174.7|6174.7|6174.7|6174.7|6168.97|6168.97|0
1601024700000|2020-09-25 09:05:00|6175.12|6175.12|6182.62|6182.62|6182.62|6182.62|6175.12|6175.12|0
1601025000000|2020-09-25 09:10:00|6182.08|6182.08|6177.13|6177.13|6182.08|6182.08|6177.13|6177.13|0
1601025300000|2020-09-25 09:15:00|6176.6|6176.6|6174.7|6174.7|6176.6|6176.6|6171.27|6171.27|0
1601025600000|2020-09-25 09:20:00|6174.96|6174.96|6173.6|6173.6|6174.96|6174.96|6169.6|6169.6|0
1601025900000|2020-09-25 09:25:00|6174.86|6174.86|6176.24|6176.24|6180.24|6180.24|6174.02|6174.02|0
1601026200000|2020-09-25 09:30:00|6174.77|6174.77|6170.33|6170.33|6174.77|6174.77|6168.55|6168.55|0
1601026500000|2020-09-25 09:35:00|6170.6|6170.6|6171.45|6171.45|6174.92|6174.92|6168.59|6168.59|0
1601026800000|2020-09-25 09:40:00|6169.98|6169.98|6157.31|6157.31|6170.91|6170.91|6157.31|6157.31|0
1601027100000|2020-09-25 09:45:00|6155.84|6155.84|6154.43|6154.43|6158.58|6158.58|6145.67|6145.67|0
1601027400000|2020-09-25 09:50:00|6154.17|6154.17|6160.54|6160.54|6161.33|6161.33|6153.64|6153.64|0
1601027700000|2020-09-25 09:55:00|6162.01|6162.01|6169.65|6169.65|6169.65|6169.65|6162.01|6162.01|0
1601028000000|2020-09-25 10:00:00|6168.86|6168.86|6164.37|6164.37|6170.33|6170.33|6159.53|6159.53|0
1601028300000|2020-09-25 10:05:00|6163.95|6163.95|6159.42|6159.42|6164.37|6164.37|6159.42|6159.42|0
1601028600000|2020-09-25 10:10:00|6158.89|6158.89|6152.46|6152.46|6160.36|6160.36|6150.99|6150.99|0
1601028900000|2020-09-25 10:15:00|6150.99|6150.99|6153.95|6153.95|6156.9|6156.9|6150.99|6150.99|0
1601029200000|2020-09-25 10:20:00|6152.48|6152.48|6145.52|6145.52|6152.48|6152.48|6144.05|6144.05|0
1601029500000|2020-09-25 10:25:00|6144.05|6144.05|6145.41|6145.41|6148.47|6148.47|6140.57|6140.57|0
1601029800000|2020-09-25 10:30:00|6143.94|6143.94|6150.93|6150.93|6150.93|6150.93|6143.52|6143.52|0
1601030100000|2020-09-25 10:35:00|6150.4|6150.4|6145.21|6145.21|6150.4|6150.4|6143.31|6143.31|0
1601030400000|2020-09-25 10:40:00|6143.73|6143.73|6141.08|6141.08|6143.93|6143.93|6140.14|6140.14|0
1601030700000|2020-09-25 10:45:00|6141.93|6141.93|6135.96|6135.96|6141.93|6141.93|6134.49|6134.49|0
1601031000000|2020-09-25 10:50:00|6135.43|6135.43|6134.58|6134.58|6138.37|6138.37|6132.06|6132.06|0
1601031300000|2020-09-25 10:55:00|6136.05|6136.05|6138.94|6138.94|6138.94|6138.94|6134.56|6134.56|0
1601031600000|2020-09-25 11:00:00|6138.51|6138.51|6143.63|6143.63|6148.05|6148.05|6138.51|6138.51|0
1601031900000|2020-09-25 11:05:00|6140.69|6140.69|6157.64|6157.64|6157.64|6157.64|6139.22|6139.22|0
1601032200000|2020-09-25 11:10:00|6159.12|6159.12|6160.61|6160.61|6160.61|6160.61|6158.07|6158.07|0
1601032500000|2020-09-25 11:15:00|6162.08|6162.08|6161.8|6161.8|6165.02|6165.02|6158.59|6158.59|0
1601032800000|2020-09-25 11:20:00|6162.33|6162.33|6163.27|6163.27|6164.75|6164.75|6162.33|6162.33|0
1601033100000|2020-09-25 11:25:00|6161.8|6161.8|6160.64|6160.64|6168.54|6168.54|6160.64|6160.64|0
1601033400000|2020-09-25 11:30:00|6162.11|6162.11|6162.39|6162.39|6165.59|6165.59|6162.11|6162.11|0
1601033700000|2020-09-25 11:35:00|6161.85|6161.85|6168.42|6168.42|6168.42|6168.42|6158.91|6158.91|0
1601034000000|2020-09-25 11:40:00|6169.26|6169.26|6177.28|6177.28|6177.28|6177.28|6169.26|6169.26|0
1601034300000|2020-09-25 11:45:00|6175.81|6175.81|6172.44|6172.44|6175.81|6175.81|6171.92|6171.92|0
1601034600000|2020-09-25 11:50:00|6172.97|6172.97|6177.7|6177.7|6180.13|6180.13|6172.97|6172.97|0
1601034900000|2020-09-25 11:55:00|6179.17|6179.17|6180.02|6180.02|6180.44|6180.44|6177.7|6177.7|0
1601035200000|2020-09-25 12:00:00|6181.49|6181.49|6183.91|6183.91|6186.02|6186.02|6181.07|6181.07|0
1601035500000|2020-09-25 12:05:00|6184.33|6184.33|6182.77|6182.77|6184.33|6184.33|6177.39|6177.39|0
1601035800000|2020-09-25 12:10:00|6181.29|6181.29|6178.5|6178.5|6181.29|6181.29|6176.61|6176.61|0
1601036100000|2020-09-25 12:15:00|6179.97|6179.97|6182.82|6182.82|6185.35|6185.35|6179.97|6179.97|0
1601036400000|2020-09-25 12:20:00|6182.56|6182.56|6178.46|6178.46|6182.56|6182.56|6178.46|6178.46|0
1601036700000|2020-09-25 12:25:00|6179.3|6179.3|6180.26|6180.26|6180.26|6180.26|6177.83|6177.83|0
1601037000000|2020-09-25 12:30:00|6178.78|6178.78|6171.42|6171.42|6181.73|6181.73|6168.48|6168.48|0
1601037300000|2020-09-25 12:35:00|6168.48|6168.48|6168.89|6168.89|6171|6171|6167.68|6167.68|0
1601037600000|2020-09-25 12:40:00|6168.36|6168.36|6170.35|6170.35|6171.82|6171.82|6168.36|6168.36|0
1601037900000|2020-09-25 12:45:00|6169.5|6169.5|6174.08|6174.08|6175.56|6175.56|6169.5|6169.5|0
1601038200000|2020-09-25 12:50:00|6171.14|6171.14|6174.47|6174.47|6174.47|6174.47|6171.14|6171.14|0
1601038500000|2020-09-25 12:55:00|6172.99|6172.99|6174.19|6174.19|6175.78|6175.78|6172.99|6172.99|0
1601038800000|2020-09-25 13:00:00|6172.72|6172.72|6174.72|6174.72|6176.2|6176.2|6172.72|6172.72|0
1601039100000|2020-09-25 13:05:00|6175.25|6175.25|6176.72|6176.72|6176.72|6176.72|6175.25|6175.25|0
1601039400000|2020-09-25 13:10:00|6178.2|6178.2|6175.68|6175.68|6179.57|6179.57|6172.47|6172.47|0
1601039700000|2020-09-25 13:15:00|6177.15|6177.15|6174.36|6174.36|6177.15|6177.15|6172.2|6172.2|0
1601040000000|2020-09-25 13:20:00|6174.62|6174.62|6160.58|6160.58|6174.62|6174.62|6160.58|6160.58|0
1601040300000|2020-09-25 13:25:00|6163.52|6163.52|6160.05|6160.05|6163.52|6163.52|6160.05|6160.05|0
1601040600000|2020-09-25 13:30:00|6158.57|6158.57|6166.1|6166.1|6167.47|6167.47|6158.57|6158.57|0
1601040900000|2020-09-25 13:35:00|6164.63|6164.63|6169.33|6169.33|6169.33|6169.33|6163.15|6163.15|0
1601041200000|2020-09-25 13:40:00|6172.28|6172.28|6171.86|6171.86|6178.07|6178.07|6171.86|6171.86|0
1601041500000|2020-09-25 13:45:00|6171.44|6171.44|6162.75|6162.75|6171.44|6171.44|6157.4|6157.4|0
1601041800000|2020-09-25 13:50:00|6161.28|6161.28|6166.11|6166.11|6170.53|6170.53|6157.8|6157.8|0
1601042100000|2020-09-25 13:55:00|6165.27|6165.27|6173.82|6173.82|6173.82|6173.82|6162.32|6162.32|0
1601042400000|2020-09-25 14:00:00|6172.34|6172.34|6186.57|6186.57|6186.57|6186.57|6172.34|6172.34|0
1601042700000|2020-09-25 14:05:00|6185.1|6185.1|6187.67|6187.67|6187.67|6187.67|6180.15|6180.15|0
1601043000000|2020-09-25 14:10:00|6184.73|6184.73|6175.49|6175.49|6184.73|6184.73|6172.24|6172.24|0
1601043300000|2020-09-25 14:15:00|6174.02|6174.02|6177.93|6177.93|6181.03|6181.03|6174.02|6174.02|0
1601043600000|2020-09-25 14:20:00|6177.66|6177.66|6186.82|6186.82|6187.46|6187.46|6177.66|6177.66|0
1601043900000|2020-09-25 14:25:00|6188.29|6188.29|6189.98|6189.98|6189.98|6189.98|6184.92|6184.92|0
1601044200000|2020-09-25 14:30:00|6188.51|6188.51|6190.1|6190.1|6191.57|6191.57|6188.51|6188.51|0
1601044500000|2020-09-25 14:35:00|6188.62|6188.62|6194.16|6194.16|6194.16|6194.16|6186.89|6186.89|0
1601044800000|2020-09-25 14:40:00|6193.89|6193.89|6192.85|6192.85|6195.37|6195.37|6185.58|6185.58|0
1601045100000|2020-09-25 14:45:00|6194.33|6194.33|6189.74|6189.74|6195.8|6195.8|6188.27|6188.27|0
1601045400000|2020-09-25 14:50:00|6188.27|6188.27|6186.27|6186.27|6189.32|6189.32|6183.95|6183.95|0
1601045700000|2020-09-25 14:55:00|6184.8|6184.8|6187.95|6187.95|6190.37|6190.37|6181.01|6181.01|0
1601046000000|2020-09-25 15:00:00|6189.42|6189.42|6193.1|6193.1|6195.52|6195.52|6187.74|6187.74|0
1601046300000|2020-09-25 15:05:00|6194.57|6194.57|6198.9|6198.9|6203.83|6203.83|6194.57|6194.57|0
1601046600000|2020-09-25 15:10:00|6199.43|6199.43|6203.08|6203.08|6209.91|6209.91|6199.43|6199.43|0
1601046900000|2020-09-25 15:15:00|6206.02|6206.02|6215.24|6215.24|6215.24|6215.24|6206.02|6206.02|0
1601047200000|2020-09-25 15:20:00|6216.71|6216.71|6218.08|6218.08|6221.83|6221.83|6216.71|6216.71|0
1601047500000|2020-09-25 15:25:00|6218.51|6218.51|6212.62|6212.62|6219.98|6219.98|6208.71|6208.71|0
1601277300000|2020-09-28 07:15:00|6254.55|6254.55|6241.76|6241.76|6260.57|6260.57|6241.23|6241.23|0
1601277600000|2020-09-28 07:20:00|6240.29|6240.29|6244.55|6244.55|6246.08|6246.08|6237.97|6237.97|0
1601277900000|2020-09-28 07:25:00|6242.43|6242.43|6246.24|6246.24|6252.13|6252.13|6239.07|6239.07|0
1601278200000|2020-09-28 07:30:00|6249.19|6249.19|6253.27|6253.27|6259.29|6259.29|6246.24|6246.24|0
1601278500000|2020-09-28 07:35:00|6253.69|6253.69|6267.31|6267.31|6270.25|6270.25|6253.19|6253.19|0
1601278800000|2020-09-28 07:40:00|6265.83|6265.83|6264.67|6264.67|6265.83|6265.83|6260.25|6260.25|0
1601279100000|2020-09-28 07:45:00|6263.19|6263.19|6269.5|6269.5|6269.5|6269.5|6263.19|6263.19|0
1601279400000|2020-09-28 07:50:00|6270.97|6270.97|6284.66|6284.66|6284.66|6284.66|6270.97|6270.97|0
1601279700000|2020-09-28 07:55:00|6280.24|6280.24|6280.57|6280.57|6282.57|6282.57|6271.39|6271.39|0
1601280000000|2020-09-28 08:00:00|6281.84|6281.84|6255.64|6255.64|6281.84|6281.84|6255.64|6255.64|0
1601280300000|2020-09-28 08:05:00|6258.58|6258.58|6266.48|6266.48|6266.48|6266.48|6258.58|6258.58|0
1601280600000|2020-09-28 08:10:00|6265.01|6265.01|6259.33|6259.33|6266.6|6266.6|6257.64|6257.64|0
1601280900000|2020-09-28 08:15:00|6258.27|6258.27|6262.06|6262.06|6262.06|6262.06|6258.27|6258.27|0
1601281200000|2020-09-28 08:20:00|6260.59|6260.59|6261.53|6261.53|6267.54|6267.54|6260.59|6260.59|0
1601281500000|2020-09-28 08:25:00|6262.06|6262.06|6261.53|6261.53|6263.96|6263.96|6261.01|6261.01|0
1601281800000|2020-09-28 08:30:00|6260.06|6260.06|6259.64|6259.64|6264.76|6264.76|6257.48|6257.48|0
1601282100000|2020-09-28 08:35:00|6258.16|6258.16|6251.95|6251.95|6258.16|6258.16|6251.95|6251.95|0
1601282400000|2020-09-28 08:40:00|6252.74|6252.74|6245.11|6245.11|6253|6253|6244.58|6244.58|0
1601282700000|2020-09-28 08:45:00|6244.58|6244.58|6248.99|6248.99|6248.99|6248.99|6244.58|6244.58|0
1601283000000|2020-09-28 08:50:00|6248.73|6248.73|6246|6246|6248.73|6248.73|6245.26|6245.26|0
1601283300000|2020-09-28 08:55:00|6244.52|6244.52|6254.2|6254.2|6254.2|6254.2|6240.11|6240.11|0
1601283600000|2020-09-28 09:00:00|6254.73|6254.73|6260.66|6260.66|6264.99|6264.99|6253.52|6253.52|0
1601283900000|2020-09-28 09:05:00|6259.06|6259.06|6258.94|6258.94|6262.01|6262.01|6258.94|6258.94|0
1601284200000|2020-09-28 09:10:00|6259.47|6259.47|6259.47|6259.47|6259.47|6259.47|6255.99|6255.99|0
1601284500000|2020-09-28 09:15:00|6260.94|6260.94|6259.68|6259.68|6260.94|6260.94|6259.14|6259.14|0
1601284800000|2020-09-28 09:20:00|6261.15|6261.15|6259.68|6259.68|6262.62|6262.62|6257.14|6257.14|0
1601285100000|2020-09-28 09:25:00|6258.2|6258.2|6254.85|6254.85|6258.2|6258.2|6253.79|6253.79|0
1601285400000|2020-09-28 09:30:00|6255.38|6255.38|6263.27|6263.27|6263.27|6263.27|6254.86|6254.86|0
1601285700000|2020-09-28 09:35:00|6261.79|6261.79|6267.7|6267.7|6267.7|6267.7|6261.79|6261.79|0
1601286000000|2020-09-28 09:40:00|6267.28|6267.28|6262.55|6262.55|6267.28|6267.28|6261.59|6261.59|0
1601286300000|2020-09-28 09:45:00|6263.08|6263.08|6268.88|6268.88|6268.88|6268.88|6263.08|6263.08|0
1601286600000|2020-09-28 09:50:00|6270.19|6270.19|6270.88|6270.88|6270.88|6270.88|6270.19|6270.19|0
1601286900000|2020-09-28 09:55:00|6272.35|6272.35|6263.68|6263.68|6272.35|6272.35|6263.68|6263.68|0
1601287200000|2020-09-28 10:00:00|6265.15|6265.15|6273.06|6273.06|6273.06|6273.06|6265.15|6265.15|0
1601287500000|2020-09-28 10:05:00|6273.85|6273.85|6273.33|6273.33|6273.85|6273.85|6269.59|6269.59|0
1601287800000|2020-09-28 10:10:00|6272.8|6272.8|6275.06|6275.06|6275.06|6275.06|6272.54|6272.54|0
1601288100000|2020-09-28 10:15:00|6274.8|6274.8|6275.61|6275.61|6278.68|6278.68|6273.73|6273.73|0
1601288400000|2020-09-28 10:20:00|6276.67|6276.67|6279.09|6279.09|6281.11|6281.11|6275.2|6275.2|0
1601288700000|2020-09-28 10:25:00|6279.62|6279.62|6270.52|6270.52|6279.62|6279.62|6270.52|6270.52|0
1601289000000|2020-09-28 10:30:00|6271.05|6271.05|6270.1|6270.1|6273.47|6273.47|6270.1|6270.1|0
1601289300000|2020-09-28 10:35:00|6268.63|6268.63|6267.41|6267.41|6272|6272|6266.57|6266.57|0
1601289600000|2020-09-28 10:40:00|6267.94|6267.94|6267|6267|6273.32|6273.32|6267|6267|0
1601289900000|2020-09-28 10:45:00|6268.48|6268.48|6270.36|6270.36|6270.36|6270.36|6265.94|6265.94|0
1601290200000|2020-09-28 10:50:00|6271.83|6271.83|6278.67|6278.67|6278.67|6278.67|6271.83|6271.83|0
1601290500000|2020-09-28 10:55:00|6280.15|6280.15|6278.88|6278.88|6285.31|6285.31|6278.88|6278.88|0
1601290800000|2020-09-28 11:00:00|6279.67|6279.67|6276.41|6276.41|6280.2|6280.2|6276.41|6276.41|0
1601291100000|2020-09-28 11:05:00|6275.88|6275.88|6266.92|6266.92|6275.88|6275.88|6266.92|6266.92|0
1601291400000|2020-09-28 11:10:00|6267.77|6267.77|6269.5|6269.5|6270.29|6270.29|6267.35|6267.35|0
1601291700000|2020-09-28 11:15:00|6270.03|6270.03|6265.91|6265.91|6275.39|6275.39|6265.91|6265.91|0
1601292000000|2020-09-28 11:20:00|6265.38|6265.38|6267.38|6267.38|6271.27|6271.27|6265.38|6265.38|0
1601292300000|2020-09-28 11:25:00|6266.85|6266.85|6266.32|6266.32|6266.85|6266.85|6266.32|6266.32|0
1601292600000|2020-09-28 11:30:00|6266.85|6266.85|6269.39|6269.39|6271.39|6271.39|6266.85|6266.85|0
1601292900000|2020-09-28 11:35:00|6267.92|6267.92|6272.7|6272.7|6272.7|6272.7|6267.92|6267.92|0
1601293200000|2020-09-28 11:40:00|6272.27|6272.27|6281.02|6281.02|6281.02|6281.02|6272.27|6272.27|0
1601293500000|2020-09-28 11:45:00|6279.55|6279.55|6279.81|6279.81|6281.02|6281.02|6278.08|6278.08|0
1601293800000|2020-09-28 11:50:00|6278.34|6278.34|6275.78|6275.78|6278.34|6278.34|6272.95|6272.95|0
1601294100000|2020-09-28 11:55:00|6274.31|6274.31|6278.05|6278.05|6278.05|6278.05|6274.31|6274.31|0
1601294400000|2020-09-28 12:00:00|6278.59|6278.59|6275.63|6275.63|6278.59|6278.59|6274.15|6274.15|0
1601294700000|2020-09-28 12:05:00|6277.1|6277.1|6275.26|6275.26|6278.21|6278.21|6274.84|6274.84|0
1601295000000|2020-09-28 12:10:00|6275.79|6275.79|6281.26|6281.26|6281.26|6281.26|6275.79|6275.79|0
1601295300000|2020-09-28 12:15:00|6282.73|6282.73|6286.1|6286.1|6286.1|6286.1|6282.73|6282.73|0
1601295600000|2020-09-28 12:20:00|6286.52|6286.52|6291.91|6291.91|6291.91|6291.91|6286.52|6286.52|0
1601295900000|2020-09-28 12:25:00|6292.34|6292.34|6288.97|6288.97|6292.34|6292.34|6288.97|6288.97|0
1601296200000|2020-09-28 12:30:00|6290.44|6290.44|6293.51|6293.51|6294.58|6294.58|6290.44|6290.44|0
1601296500000|2020-09-28 12:35:00|6294.05|6294.05|6297.49|6297.49|6297.49|6297.49|6294.05|6294.05|0
1601296800000|2020-09-28 12:40:00|6298.96|6298.96|6297.91|6297.91|6298.96|6298.96|6297.91|6297.91|0
1601297100000|2020-09-28 12:45:00|6299.38|6299.38|6297.78|6297.78|6299.38|6299.38|6297.78|6297.78|0
1601297400000|2020-09-28 12:50:00|6296.31|6296.31|6287.99|6287.99|6296.31|6296.31|6287.57|6287.57|0
1601297700000|2020-09-28 12:55:00|6285.05|6285.05|6284.63|6284.63|6287.99|6287.99|6283.58|6283.58|0
1601298000000|2020-09-28 13:00:00|6285.16|6285.16|6283.45|6283.45|6287.44|6287.44|6282.91|6282.91|0
1601298300000|2020-09-28 13:05:00|6283.98|6283.98|6283.71|6283.71|6284.55|6284.55|6282.91|6282.91|0
1601298600000|2020-09-28 13:10:00|6284.5|6284.5|6283.03|6283.03|6284.5|6284.5|6283.03|6283.03|0
1601298900000|2020-09-28 13:15:00|6283.29|6283.29|6279.28|6279.28|6284.89|6284.89|6279.28|6279.28|0
1601299200000|2020-09-28 13:20:00|6279.81|6279.81|6280.89|6280.89|6283.84|6283.84|6279.81|6279.81|0
1601299500000|2020-09-28 13:25:00|6282.37|6282.37|6285.68|6285.68|6285.68|6285.68|6280.47|6280.47|0
1601299800000|2020-09-28 13:30:00|6286.21|6286.21|6289.93|6289.93|6294|6294|6284.74|6284.74|0
1601300100000|2020-09-28 13:35:00|6290.78|6290.78|6296.39|6296.39|6296.39|6296.39|6290.78|6290.78|0
1601300400000|2020-09-28 13:40:00|6297.45|6297.45|6291.55|6291.55|6297.45|6297.45|6291.55|6291.55|0
1601300700000|2020-09-28 13:45:00|6290.08|6290.08|6293.67|6293.67|6296.62|6296.62|6290.08|6290.08|0
1601301000000|2020-09-28 13:50:00|6289.26|6289.26|6288.87|6288.87|6291.4|6291.4|6284.98|6284.98|0
1601301300000|2020-09-28 13:55:00|6287.4|6287.4|6296.93|6296.93|6300.14|6300.14|6287.4|6287.4|0
1601301600000|2020-09-28 14:00:00|6298.4|6298.4|6295.04|6295.04|6298.4|6298.4|6290.6|6290.6|0
1601301900000|2020-09-28 14:05:00|6296.51|6296.51|6298.94|6298.94|6298.94|6298.94|6296.51|6296.51|0
1601302200000|2020-09-28 14:10:00|6299.47|6299.47|6303.39|6303.39|6304.86|6304.86|6299.36|6299.36|0
1601302500000|2020-09-28 14:15:00|6303.81|6303.81|6324.7|6324.7|6324.7|6324.7|6302.43|6302.43|0
1601302800000|2020-09-28 14:20:00|6325.77|6325.77|6331.55|6331.55|6332.87|6332.87|6322.57|6322.57|0
1601303100000|2020-09-28 14:25:00|6332.08|6332.08|6329.54|6329.54|6337.57|6337.57|6329.54|6329.54|0
1601303400000|2020-09-28 14:30:00|6329.01|6329.01|6336.26|6336.26|6337.33|6337.33|6329.01|6329.01|0
1601303700000|2020-09-28 14:35:00|6337.74|6337.74|6324.86|6324.86|6338.16|6338.16|6324.86|6324.86|0
1601304000000|2020-09-28 14:40:00|6324.44|6324.44|6319.49|6319.49|6327.92|6327.92|6315.6|6315.6|0
1601304300000|2020-09-28 14:45:00|6318.01|6318.01|6310.53|6310.53|6318.01|6318.01|6308.01|6308.01|0
1601304600000|2020-09-28 14:50:00|6311.06|6311.06|6310.42|6310.42|6312.98|6312.98|6308.65|6308.65|0
1601304900000|2020-09-28 14:55:00|6308.95|6308.95|6305.46|6305.46|6309.48|6309.48|6304.92|6304.92|0
1601305200000|2020-09-28 15:00:00|6303.98|6303.98|6302.87|6302.87|6305.61|6305.61|6299.93|6299.93|0
1601305500000|2020-09-28 15:05:00|6303.13|6303.13|6307.31|6307.31|6307.72|6307.72|6302.61|6302.61|0
1601305800000|2020-09-28 15:10:00|6308.79|6308.79|6317.92|6317.92|6317.92|6317.92|6307.31|6307.31|0
1601306100000|2020-09-28 15:15:00|6318.45|6318.45|6314.97|6314.97|6318.45|6318.45|6312.03|6312.03|0
1601306400000|2020-09-28 15:20:00|6315.4|6315.4|6313.49|6313.49|6315.4|6315.4|6310.28|6310.28|0
1601306700000|2020-09-28 15:25:00|6314.03|6314.03|6317.87|6317.87|6319.46|6319.46|6304.7|6304.7|0
1601363700000|2020-09-29 07:15:00|6243.12|6243.12|6246.19|6246.19|6256.64|6256.64|6241.12|6241.12|0
1601364000000|2020-09-29 07:20:00|6245.12|6245.12|6256.99|6256.99|6256.99|6256.99|6242.99|6242.99|0
1601364300000|2020-09-29 07:25:00|6257.52|6257.52|6248.06|6248.06|6257.84|6257.84|6247|6247|0
1601364600000|2020-09-29 07:30:00|6249.13|6249.13|6245.66|6245.66|6250.82|6250.82|6239.98|6239.98|0
1601364900000|2020-09-29 07:35:00|6246.19|6246.19|6240.79|6240.79|6246.19|6246.19|6238.25|6238.25|0
1601365200000|2020-09-29 07:40:00|6241.84|6241.84|6234.7|6234.7|6243.97|6243.97|6234.6|6234.6|0
1601365500000|2020-09-29 07:45:00|6233.85|6233.85|6227.66|6227.66|6235.45|6235.45|6227.66|6227.66|0
1601365800000|2020-09-29 07:50:00|6227.13|6227.13|6225.04|6225.04|6227.67|6227.67|6223.35|6223.35|0
1601366100000|2020-09-29 07:55:00|6226.51|6226.51|6226.31|6226.31|6228.83|6228.83|6226.09|6226.09|0
1601366400000|2020-09-29 08:00:00|6226.84|6226.84|6209.52|6209.52|6227.37|6227.37|6209.52|6209.52|0
1601366700000|2020-09-29 08:05:00|6208.99|6208.99|6209.4|6209.4|6209.93|6209.93|6208.46|6208.46|0
1601367000000|2020-09-29 08:10:00|6207.93|6207.93|6204.47|6204.47|6207.93|6207.93|6199.1|6199.1|0
1601367300000|2020-09-29 08:15:00|6205.31|6205.31|6217.13|6217.13|6217.13|6217.13|6205.31|6205.31|0
1601367600000|2020-09-29 08:20:00|6218.61|6218.61|6217.1|6217.1|6218.61|6218.61|6212.18|6212.18|0
1601367900000|2020-09-29 08:25:00|6217.53|6217.53|6218.58|6218.58|6220.05|6220.05|6217.1|6217.1|0
1601368200000|2020-09-29 08:30:00|6219.64|6219.64|6228.91|6228.91|6231.85|6231.85|6219.64|6219.64|0
1601368500000|2020-09-29 08:35:00|6228.38|6228.38|6227.44|6227.44|6228.38|6228.38|6222.89|6222.89|0
1601368800000|2020-09-29 08:40:00|6228.91|6228.91|6226.17|6226.17|6230.51|6230.51|6226.17|6226.17|0
1601369100000|2020-09-29 08:45:00|6227.64|6227.64|6227.65|6227.65|6240.89|6240.89|6226.8|6226.8|0
1601369400000|2020-09-29 08:50:00|6229.12|6229.12|6229.12|6229.12|6230.59|6230.59|6228.7|6228.7|0
1601369700000|2020-09-29 08:55:00|6230.17|6230.17|6236.23|6236.23|6236.75|6236.75|6230.17|6230.17|0
1601370000000|2020-09-29 09:00:00|6234.75|6234.75|6235.72|6235.72|6236.07|6236.07|6233.81|6233.81|0
1601370300000|2020-09-29 09:05:00|6234.93|6234.93|6239.75|6239.75|6242.3|6242.3|6234.93|6234.93|0
1601370600000|2020-09-29 09:10:00|6238.28|6238.28|6241.86|6241.86|6243.33|6243.33|6237.08|6237.08|0
1601370900000|2020-09-29 09:15:00|6242.7|6242.7|6244.97|6244.97|6244.97|6244.97|6242.7|6242.7|0
1601371200000|2020-09-29 09:20:00|6246.44|6246.44|6243.38|6243.38|6246.44|6246.44|6243.38|6243.38|0
1601371500000|2020-09-29 09:25:00|6244.85|6244.85|6251.81|6251.81|6256.23|6256.23|6244.85|6244.85|0
1601371800000|2020-09-29 09:30:00|6250.34|6250.34|6246.81|6246.81|6250.34|6250.34|6243.07|6243.07|0
1601372100000|2020-09-29 09:35:00|6247.34|6247.34|6246.27|6246.27|6248.19|6248.19|6246.06|6246.06|0
1601372400000|2020-09-29 09:40:00|6243.33|6243.33|6241.4|6241.4|6243.86|6243.86|6239.4|6239.4|0
1601372700000|2020-09-29 09:45:00|6241.66|6241.66|6239.02|6239.02|6243.19|6243.19|6238.65|6238.65|0
1601373000000|2020-09-29 09:50:00|6236.07|6236.07|6242.94|6242.94|6243.21|6243.21|6236.07|6236.07|0
1601373300000|2020-09-29 09:55:00|6243.47|6243.47|6241.59|6241.59|6244.26|6244.26|6237.46|6237.46|0
1601373600000|2020-09-29 10:00:00|6241.06|6241.06|6237.61|6237.61|6241.59|6241.59|6234.13|6234.13|0
1601373900000|2020-09-29 10:05:00|6238.03|6238.03|6238.56|6238.56|6241.1|6241.1|6238.03|6238.03|0
1601374200000|2020-09-29 10:10:00|6237.5|6237.5|6238.48|6238.48|6240.44|6240.44|6237.5|6237.5|0
1601374500000|2020-09-29 10:15:00|6239.02|6239.02|6240.47|6240.47|6250.37|6250.37|6239.02|6239.02|0
1601374800000|2020-09-29 10:20:00|6239|6239|6243.33|6243.33|6243.33|6243.33|6238.78|6238.78|0
1601375100000|2020-09-29 10:25:00|6244.17|6244.17|6247.4|6247.4|6247.4|6247.4|6244.17|6244.17|0
1601375400000|2020-09-29 10:30:00|6247.66|6247.66|6252.07|6252.07|6252.07|6252.07|6247.4|6247.4|0
1601375700000|2020-09-29 10:35:00|6252.6|6252.6|6252.6|6252.6|6252.6|6252.6|6252.6|6252.6|0
1601376000000|2020-09-29 10:40:00|6255.55|6255.55|6253.95|6253.95|6255.55|6255.55|6253.95|6253.95|0
1601376300000|2020-09-29 10:45:00|6252.48|6252.48|6252.32|6252.32|6252.48|6252.48|6251.79|6251.79|0
1601376600000|2020-09-29 10:50:00|6250.85|6250.85|6250.32|6250.32|6252.32|6252.32|6249.38|6249.38|0
1601376900000|2020-09-29 10:55:00|6251.79|6251.79|6258.1|6258.1|6261.05|6261.05|6251.37|6251.37|0
1601377200000|2020-09-29 11:00:00|6259.17|6259.17|6274.81|6274.81|6274.81|6274.81|6259.17|6259.17|0
1601377500000|2020-09-29 11:05:00|6277.76|6277.76|6271.85|6271.85|6277.76|6277.76|6271.85|6271.85|0
1601377800000|2020-09-29 11:10:00|6270.38|6270.38|6269.04|6269.04|6270.38|6270.38|6266.78|6266.78|0
1601378100000|2020-09-29 11:15:00|6269.46|6269.46|6278.83|6278.83|6281.51|6281.51|6267.72|6267.72|0
1601378400000|2020-09-29 11:20:00|6280.3|6280.3|6270.04|6270.04|6281.41|6281.41|6268.83|6268.83|0
1601378700000|2020-09-29 11:25:00|6270.88|6270.88|6277.58|6277.58|6277.58|6277.58|6270.36|6270.36|0
1601379000000|2020-09-29 11:30:00|6277.31|6277.31|6267.83|6267.83|6278.37|6278.37|6267.83|6267.83|0
1601379300000|2020-09-29 11:35:00|6266.36|6266.36|6268.62|6268.62|6268.62|6268.62|6266.36|6266.36|0
1601379600000|2020-09-29 11:40:00|6268.88|6268.88|6267.67|6267.67|6269.41|6269.41|6266.2|6266.2|0
1601379900000|2020-09-29 11:45:00|6267.41|6267.41|6265.57|6265.57|6268.52|6268.52|6265.57|6265.57|0
1601380200000|2020-09-29 11:50:00|6266|6266|6263.58|6263.58|6266.53|6266.53|6263.58|6263.58|0
1601380500000|2020-09-29 11:55:00|6264.01|6264.01|6266.7|6266.7|6266.7|6266.7|6263.48|6263.48|0
1601380800000|2020-09-29 12:00:00|6267.23|6267.23|6258.15|6258.15|6267.23|6267.23|6254.94|6254.94|0
1601381100000|2020-09-29 12:05:00|6257.89|6257.89|6259.14|6259.14|6259.14|6259.14|6254.14|6254.14|0
1601381400000|2020-09-29 12:10:00|6263.56|6263.56|6274.13|6274.13|6277.34|6277.34|6263.56|6263.56|0
1601381700000|2020-09-29 12:15:00|6275.2|6275.2|6282.15|6282.15|6283.63|6283.63|6275.2|6275.2|0
1601382000000|2020-09-29 12:20:00|6283.22|6283.22|6307.52|6307.52|6310.24|6310.24|6283.22|6283.22|0
1601382300000|2020-09-29 12:25:00|6310.46|6310.46|6347.32|6347.32|6347.73|6347.73|6310.46|6310.46|0
1601382600000|2020-09-29 12:30:00|6345.85|6345.85|6382.75|6382.75|6388.64|6388.64|6343.57|6343.57|0
1601382900000|2020-09-29 12:35:00|6385.7|6385.7|6365.72|6365.72|6400.42|6400.42|6365.72|6365.72|0
1601383200000|2020-09-29 12:40:00|6364.25|6364.25|6333.25|6333.25|6364.25|6364.25|6331.78|6331.78|0
1601383500000|2020-09-29 12:45:00|6333.51|6333.51|6334.98|6334.98|6348.24|6348.24|6333.51|6333.51|0
1601383800000|2020-09-29 12:50:00|6332.04|6332.04|6339.67|6339.67|6339.67|6339.67|6332.04|6332.04|0
1601384100000|2020-09-29 12:55:00|6336.73|6336.73|6349.38|6349.38|6351.6|6351.6|6334.19|6334.19|0
1601384400000|2020-09-29 13:00:00|6349.91|6349.91|6344.7|6344.7|6352.86|6352.86|6343.23|6343.23|0
1601384700000|2020-09-29 13:05:00|6349.12|6349.12|6354.22|6354.22|6355.43|6355.43|6347.53|6347.53|0
1601385000000|2020-09-29 13:10:00|6354.75|6354.75|6354.35|6354.35|6355.82|6355.82|6351.81|6351.81|0
1601385300000|2020-09-29 13:15:00|6353.82|6353.82|6354.45|6354.45|6354.45|6354.45|6346.87|6346.87|0
1601385600000|2020-09-29 13:20:00|6354.72|6354.72|6352.77|6352.77|6356.05|6356.05|6352.15|6352.15|0
1601385900000|2020-09-29 13:25:00|6352.24|6352.24|6347.84|6347.84|6352.24|6352.24|6345.3|6345.3|0
1601386200000|2020-09-29 13:30:00|6349.31|6349.31|6344.14|6344.14|6349.72|6349.72|6342.88|6342.88|0
1601386500000|2020-09-29 13:35:00|6342.67|6342.67|6343.5|6343.5|6344.68|6344.68|6338.79|6338.79|0
1601386800000|2020-09-29 13:40:00|6340.56|6340.56|6338.44|6338.44|6340.56|6340.56|6335.07|6335.07|0
1601387100000|2020-09-29 13:45:00|6337.9|6337.9|6347.71|6347.71|6350.23|6350.23|6337.9|6337.9|0
1601387400000|2020-09-29 13:50:00|6348.24|6348.24|6345.29|6345.29|6348.24|6348.24|6340.34|6340.34|0
1601387700000|2020-09-29 13:55:00|6344.76|6344.76|6345.39|6345.39|6350.13|6350.13|6342.23|6342.23|0
1601388000000|2020-09-29 14:00:00|6345.93|6345.93|6352.92|6352.92|6354.52|6354.52|6341.91|6341.91|0
1601388300000|2020-09-29 14:05:00|6353.46|6353.46|6344.18|6344.18|6353.99|6353.99|6341.23|6341.23|0
1601388600000|2020-09-29 14:10:00|6344.71|6344.71|6353.08|6353.08|6354.98|6354.98|6342.18|6342.18|0
1601388900000|2020-09-29 14:15:00|6353.35|6353.35|6356.33|6356.33|6360.91|6360.91|6353.35|6353.35|0
1601389200000|2020-09-29 14:20:00|6353.39|6353.39|6353.92|6353.92|6354.86|6354.86|6350.11|6350.11|0
1601389500000|2020-09-29 14:25:00|6354.45|6354.45|6351.76|6351.76|6358.86|6358.86|6349.75|6349.75|0
1601389800000|2020-09-29 14:30:00|6352.29|6352.29|6357.23|6357.23|6361.13|6361.13|6352.29|6352.29|0
1601390100000|2020-09-29 14:35:00|6356.96|6356.96|6368.72|6368.72|6368.72|6368.72|6356.28|6356.28|0
1601390400000|2020-09-29 14:40:00|6369.24|6369.24|6370.57|6370.57|6377.94|6377.94|6369.24|6369.24|0
1601390700000|2020-09-29 14:45:00|6369.1|6369.1|6369.36|6369.36|6370.84|6370.84|6358.79|6358.79|0
1601391000000|2020-09-29 14:50:00|6370.84|6370.84|6351.75|6351.75|6370.84|6370.84|6348.81|6348.81|0
1601391300000|2020-09-29 14:55:00|6353.22|6353.22|6362.28|6362.28|6365.22|6365.22|6353.22|6353.22|0
1601391600000|2020-09-29 15:00:00|6360.8|6360.8|6368.63|6368.63|6371.06|6371.06|6360.8|6360.8|0
1601391900000|2020-09-29 15:05:00|6367.16|6367.16|6369.06|6369.06|6374.95|6374.95|6366.63|6366.63|0
1601392200000|2020-09-29 15:10:00|6369.59|6369.59|6374.79|6374.79|6375.74|6375.74|6369.06|6369.06|0
1601392500000|2020-09-29 15:15:00|6376.26|6376.26|6368.9|6368.9|6379.21|6379.21|6367.43|6367.43|0
1601392800000|2020-09-29 15:20:00|6367.43|6367.43|6377.05|6377.05|6379.99|6379.99|6367.43|6367.43|0
1601393100000|2020-09-29 15:25:00|6375.58|6375.58|6375.04|6375.04|6380.26|6380.26|6371.15|6371.15|0
1601450100000|2020-09-30 07:15:00|6365.82|6365.82|6405.58|6405.58|6411.47|6411.47|6365.82|6365.82|0
1601450400000|2020-09-30 07:20:00|6406.37|6406.37|6404.53|6404.53|6407.48|6407.48|6393.28|6393.28|0
1601450700000|2020-09-30 07:25:00|6413.37|6413.37|6422.73|6422.73|6422.73|6422.73|6398.31|6398.31|0
1601451000000|2020-09-30 07:30:00|6421.26|6421.26|6435.25|6435.25|6435.25|6435.25|6416.84|6416.84|0
1601451300000|2020-09-30 07:35:00|6433.78|6433.78|6426.72|6426.72|6438.2|6438.2|6415.76|6415.76|0
1601451600000|2020-09-30 07:40:00|6425.25|6425.25|6423.03|6423.03|6436.83|6436.83|6420.63|6420.63|0
1601451900000|2020-09-30 07:45:00|6418.61|6418.61|6409.05|6409.05|6418.71|6418.71|6406.18|6406.18|0
1601452200000|2020-09-30 07:50:00|6410.52|6410.52|6403.68|6403.68|6410.52|6410.52|6400.73|6400.73|0
1601452500000|2020-09-30 07:55:00|6400.73|6400.73|6377.46|6377.46|6402.2|6402.2|6377.46|6377.46|0
1601452800000|2020-09-30 08:00:00|6374.52|6374.52|6378.11|6378.11|6380.94|6380.94|6369.16|6369.16|0
1601453100000|2020-09-30 08:05:00|6379.58|6379.58|6369.27|6369.27|6382.53|6382.53|6367.25|6367.25|0
1601453400000|2020-09-30 08:10:00|6369.53|6369.53|6372.21|6372.21|6372.21|6372.21|6366.85|6366.85|0
1601453700000|2020-09-30 08:15:00|6372.74|6372.74|6395.87|6395.87|6395.87|6395.87|6372.21|6372.21|0
1601454000000|2020-09-30 08:20:00|6394.4|6394.4|6383.83|6383.83|6394.4|6394.4|6383.83|6383.83|0
1601454300000|2020-09-30 08:25:00|6383.3|6383.3|6380.87|6380.87|6384.88|6384.88|6380.87|6380.87|0
1601454600000|2020-09-30 08:30:00|6382.34|6382.34|6386.96|6386.96|6389.91|6389.91|6376.66|6376.66|0
1601454900000|2020-09-30 08:35:00|6388.44|6388.44|6388.14|6388.14|6395.93|6395.93|6385.62|6385.62|0
1601455200000|2020-09-30 08:40:00|6388.68|6388.68|6409.29|6409.29|6412.64|6412.64|6387.61|6387.61|0
1601455500000|2020-09-30 08:45:00|6407.82|6407.82|6400.56|6400.56|6414.46|6414.46|6400.56|6400.56|0
1601455800000|2020-09-30 08:50:00|6403.51|6403.51|6406.98|6406.98|6408.46|6408.46|6403.51|6403.51|0
1601456100000|2020-09-30 08:55:00|6408.58|6408.58|6405.54|6405.54|6411.54|6411.54|6404.18|6404.18|0
1601456400000|2020-09-30 09:00:00|6406.07|6406.07|6406.45|6406.45|6406.45|6406.45|6398.71|6398.71|0
1601456700000|2020-09-30 09:05:00|6405.92|6405.92|6397.74|6397.74|6405.92|6405.92|6395.08|6395.08|0
1601457000000|2020-09-30 09:10:00|6398.8|6398.8|6385.32|6385.32|6398.8|6398.8|6385.32|6385.32|0
1601457300000|2020-09-30 09:15:00|6386.11|6386.11|6401.61|6401.61|6407.5|6407.5|6386.11|6386.11|0
1601457600000|2020-09-30 09:20:00|6400.14|6400.14|6405.34|6405.34|6409.67|6409.67|6399.07|6399.07|0
1601457900000|2020-09-30 09:25:00|6404.81|6404.81|6393.09|6393.09|6404.81|6404.81|6391.62|6391.62|0
1601458200000|2020-09-30 09:30:00|6392.56|6392.56|6400.78|6400.78|6401.2|6401.2|6392.56|6392.56|0
1601458500000|2020-09-30 09:35:00|6405.2|6405.2|6403.48|6403.48|6409.11|6409.11|6402.95|6402.95|0
1601458800000|2020-09-30 09:40:00|6404.01|6404.01|6402.02|6402.02|6405.49|6405.49|6401.75|6401.75|0
1601459100000|2020-09-30 09:45:00|6402.54|6402.54|6403.6|6403.6|6403.6|6403.6|6399.33|6399.33|0
1601459400000|2020-09-30 09:50:00|6403.07|6403.07|6402.12|6402.12|6405.59|6405.59|6402.12|6402.12|0
1601459700000|2020-09-30 09:55:00|6401.59|6401.59|6403.21|6403.21|6403.74|6403.74|6401.59|6401.59|0
1601460000000|2020-09-30 10:00:00|6403.74|6403.74|6399.86|6399.86|6405.22|6405.22|6399.33|6399.33|0
1601460300000|2020-09-30 10:05:00|6401.33|6401.33|6397.82|6397.82|6403.18|6403.18|6394.22|6394.22|0
1601460600000|2020-09-30 10:10:00|6397.3|6397.3|6404.53|6404.53|6405.32|6405.32|6395.97|6395.97|0
1601460900000|2020-09-30 10:15:00|6405.05|6405.05|6401.58|6401.58|6405.05|6405.05|6400.1|6400.1|0
1601461200000|2020-09-30 10:20:00|6401.04|6401.04|6397.45|6397.45|6401.04|6401.04|6394.5|6394.5|0
1601461500000|2020-09-30 10:25:00|6398.92|6398.92|6398.71|6398.71|6401.45|6401.45|6397.45|6397.45|0
1601461800000|2020-09-30 10:30:00|6399.14|6399.14|6412.51|6412.51|6413.98|6413.98|6398.6|6398.6|0
1601462100000|2020-09-30 10:35:00|6413.35|6413.35|6420.57|6420.57|6421.09|6421.09|6413.35|6413.35|0
1601462400000|2020-09-30 10:40:00|6419.09|6419.09|6420.15|6420.15|6420.15|6420.15|6417.2|6417.2|0
1601462700000|2020-09-30 10:45:00|6420.99|6420.99|6420.33|6420.33|6421|6421|6416.46|6416.46|0
1601463000000|2020-09-30 10:50:00|6418.86|6418.86|6417.24|6417.24|6418.86|6418.86|6414.18|6414.18|0
1601463300000|2020-09-30 10:55:00|6418.71|6418.71|6417.09|6417.09|6421.25|6421.25|6417.09|6417.09|0
1601463600000|2020-09-30 11:00:00|6412.68|6412.68|6423.63|6423.63|6423.63|6423.63|6412.68|6412.68|0
1601463900000|2020-09-30 11:05:00|6424.69|6424.69|6424|6424|6424.69|6424.69|6417.58|6417.58|0
1601464200000|2020-09-30 11:10:00|6422.53|6422.53|6419.06|6419.06|6422.53|6422.53|6418.11|6418.11|0
1601464500000|2020-09-30 11:15:00|6417.58|6417.58|6417.2|6417.2|6418.92|6418.92|6414.38|6414.38|0
1601464800000|2020-09-30 11:20:00|6416.93|6416.93|6417.07|6417.07|6417.2|6417.2|6415.6|6415.6|0
1601465100000|2020-09-30 11:25:00|6416.01|6416.01|6415.32|6415.32|6416.01|6416.01|6412.8|6412.8|0
1601465400000|2020-09-30 11:30:00|6416.8|6416.8|6411.43|6411.43|6416.8|6416.8|6411.43|6411.43|0
1601465700000|2020-09-30 11:35:00|6409.96|6409.96|6411.54|6411.54|6413.02|6413.02|6408.22|6408.22|0
1601466000000|2020-09-30 11:40:00|6410.75|6410.75|6413.16|6413.16|6416.64|6416.64|6410.75|6410.75|0
1601466300000|2020-09-30 11:45:00|6413.43|6413.43|6413.59|6413.59|6417.16|6417.16|6413.43|6413.43|0
1601466600000|2020-09-30 11:50:00|6412.11|6412.11|6412.91|6412.91|6413.17|6413.17|6410.64|6410.64|0
1601466900000|2020-09-30 11:55:00|6412.49|6412.49|6410.48|6410.48|6414.49|6414.49|6410.48|6410.48|0
1601467200000|2020-09-30 12:00:00|6411.96|6411.96|6413.96|6413.96|6413.96|6413.96|6411.02|6411.02|0
1601467500000|2020-09-30 12:05:00|6414.38|6414.38|6415.13|6415.13|6416.76|6416.76|6413.33|6413.33|0
1601467800000|2020-09-30 12:10:00|6416.08|6416.08|6416.49|6416.49|6418.09|6418.09|6416.08|6416.08|0
1601468100000|2020-09-30 12:15:00|6415.02|6415.02|6424.54|6424.54|6425.59|6425.59|6415.02|6415.02|0
1601468400000|2020-09-30 12:20:00|6426.01|6426.01|6424.54|6424.54|6429.06|6429.06|6421.6|6421.6|0
1601468700000|2020-09-30 12:25:00|6424.01|6424.01|6430.8|6430.8|6430.8|6430.8|6422.54|6422.54|0
1601469000000|2020-09-30 12:30:00|6430.54|6430.54|6442.31|6442.31|6442.31|6442.31|6428.8|6428.8|0
1601469300000|2020-09-30 12:35:00|6443.78|6443.78|6439.93|6439.93|6446.73|6446.73|6439.93|6439.93|0
1601469600000|2020-09-30 12:40:00|6439.67|6439.67|6447.93|6447.93|6447.93|6447.93|6439.67|6439.67|0
1601469900000|2020-09-30 12:45:00|6449.4|6449.4|6441.24|6441.24|6449.4|6449.4|6439.51|6439.51|0
1601470200000|2020-09-30 12:50:00|6442.71|6442.71|6445.68|6445.68|6448.63|6448.63|6442.71|6442.71|0
1601470500000|2020-09-30 12:55:00|6445.42|6445.42|6445.02|6445.02|6447.16|6447.16|6444.63|6444.63|0
1601470800000|2020-09-30 13:00:00|6444.17|6444.17|6442.06|6442.06|6444.6|6444.6|6440.07|6440.07|0
1601471100000|2020-09-30 13:05:00|6440.59|6440.59|6451.87|6451.87|6456.29|6456.29|6440.59|6440.59|0
1601471400000|2020-09-30 13:10:00|6451.45|6451.45|6452.76|6452.76|6452.76|6452.76|6447.71|6447.71|0
1601471700000|2020-09-30 13:15:00|6454.24|6454.24|6447.49|6447.49|6454.24|6454.24|6447.49|6447.49|0
1601472000000|2020-09-30 13:20:00|6450.43|6450.43|6452.06|6452.06|6453.38|6453.38|6450.43|6450.43|0
1601472300000|2020-09-30 13:25:00|6450.59|6450.59|6450.32|6450.32|6452.06|6452.06|6446.58|6446.58|0
1601472600000|2020-09-30 13:30:00|6451.79|6451.79|6459.73|6459.73|6461.2|6461.2|6450.32|6450.32|0
1601472900000|2020-09-30 13:35:00|6458.66|6458.66|6444.94|6444.94|6458.66|6458.66|6440.53|6440.53|0
1601473200000|2020-09-30 13:40:00|6446.42|6446.42|6446.68|6446.68|6448.42|6448.42|6442.26|6442.26|0
1601473500000|2020-09-30 13:45:00|6447.21|6447.21|6451.73|6451.73|6454.35|6454.35|6444.8|6444.8|0
1601473800000|2020-09-30 13:50:00|6451.99|6451.99|6462.03|6462.03|6462.03|6462.03|6449.05|6449.05|0
1601474100000|2020-09-30 13:55:00|6463.5|6463.5|6472.08|6472.08|6473.29|6473.29|6461.92|6461.92|0
1601474400000|2020-09-30 14:00:00|6473.55|6473.55|6474.22|6474.22|6477.85|6477.85|6472.08|6472.08|0
1601474700000|2020-09-30 14:05:00|6475.69|6475.69|6460.54|6460.54|6477.17|6477.17|6457.59|6457.59|0
1601475000000|2020-09-30 14:10:00|6462.01|6462.01|6466.49|6466.49|6469.7|6469.7|6461.48|6461.48|0
1601475300000|2020-09-30 14:15:00|6467.96|6467.96|6468.81|6468.81|6473.65|6473.65|6466.17|6466.17|0
1601475600000|2020-09-30 14:20:00|6470.28|6470.28|6477.72|6477.72|6477.72|6477.72|6469.22|6469.22|0
1601475900000|2020-09-30 14:25:00|6477.19|6477.19|6476.41|6476.41|6483.35|6483.35|6475.04|6475.04|0
1601476200000|2020-09-30 14:30:00|6476.67|6476.67|6468.04|6468.04|6476.67|6476.67|6465.84|6465.84|0
1601476500000|2020-09-30 14:35:00|6469.51|6469.51|6479.14|6479.14|6479.14|6479.14|6467.25|6467.25|0
1601476800000|2020-09-30 14:40:00|6480.62|6480.62|6477.43|6477.43|6485.57|6485.57|6471.86|6471.86|0
1601477100000|2020-09-30 14:45:00|6477.69|6477.69|6476.33|6476.33|6483.58|6483.58|6474.86|6474.86|0
1601477400000|2020-09-30 14:50:00|6477.8|6477.8|6475.91|6475.91|6478.23|6478.23|6474.44|6474.44|0
1601477700000|2020-09-30 14:55:00|6472.96|6472.96|6458.71|6458.71|6474.86|6474.86|6458.71|6458.71|0
1601478000000|2020-09-30 15:00:00|6460.19|6460.19|6467.3|6467.3|6467.3|6467.3|6458.45|6458.45|0
1601478300000|2020-09-30 15:05:00|6468.77|6468.77|6473.75|6473.75|6476.69|6476.69|6461.96|6461.96|0
1601478600000|2020-09-30 15:10:00|6474.17|6474.17|6473.53|6473.53|6477.48|6477.48|6472.59|6472.59|0
1601478900000|2020-09-30 15:15:00|6473.11|6473.11|6474.69|6474.69|6474.69|6474.69|6471.64|6471.64|0
1601479200000|2020-09-30 15:20:00|6475.12|6475.12|6478.07|6478.07|6478.07|6478.07|6471.91|6471.91|0
1601479500000|2020-09-30 15:25:00|6479.54|6479.54|6460.1|6460.1|6481.01|6481.01|6457.42|6457.42|0
1601536500000|2020-10-01 07:15:00|6555.31|6555.31|6554.4|6554.4|6556.51|6556.51|6541.77|6541.77|0
1601536800000|2020-10-01 07:20:00|6557.34|6557.34|6567.88|6567.88|6572.3|6572.3|6551.45|6551.45|0
1601537100000|2020-10-01 07:25:00|6570.83|6570.83|6551.42|6551.42|6570.83|6570.83|6551.42|6551.42|0
1601537400000|2020-10-01 07:30:00|6547|6547|6547.63|6547.63|6547.63|6547.63|6529.97|6529.97|0
1601537700000|2020-10-01 07:35:00|6546.15|6546.15|6560.55|6560.55|6560.55|6560.55|6542.42|6542.42|0
1601538000000|2020-10-01 07:40:00|6560.02|6560.02|6557.48|6557.48|6563.12|6563.12|6554.28|6554.28|0
1601538300000|2020-10-01 07:45:00|6553.07|6553.07|6555.04|6555.04|6564.03|6564.03|6553.07|6553.07|0
1601538600000|2020-10-01 07:50:00|6556.51|6556.51|6557.04|6557.04|6561.99|6561.99|6552.63|6552.63|0
1601538900000|2020-10-01 07:55:00|6557.47|6557.47|6570.89|6570.89|6572.36|6572.36|6556.81|6556.81|0
1601539200000|2020-10-01 08:00:00|6567.94|6567.94|6560.05|6560.05|6569.95|6569.95|6555.2|6555.2|0
1601539500000|2020-10-01 08:05:00|6558.58|6558.58|6564.25|6564.25|6565.32|6565.32|6556.89|6556.89|0
1601539800000|2020-10-01 08:10:00|6562.78|6562.78|6566.35|6566.35|6570.77|6570.77|6562.25|6562.25|0
1601540100000|2020-10-01 08:15:00|6565.29|6565.29|6564.58|6564.58|6565.29|6565.29|6560.47|6560.47|0
1601540400000|2020-10-01 08:20:00|6566.05|6566.05|6558.81|6558.81|6567.65|6567.65|6558.81|6558.81|0
1601540700000|2020-10-01 08:25:00|6551.45|6551.45|6548.37|6548.37|6553.05|6553.05|6547.57|6547.57|0
1601541000000|2020-10-01 08:30:00|6547.94|6547.94|6551.84|6551.84|6555.85|6555.85|6543.4|6543.4|0
1601541300000|2020-10-01 08:35:00|6553.44|6553.44|6560.26|6560.26|6560.26|6560.26|6550.9|6550.9|0
1601541600000|2020-10-01 08:40:00|6558.79|6558.79|6559.31|6559.31|6565.86|6565.86|6553.96|6553.96|0
1601541900000|2020-10-01 08:45:00|6557.84|6557.84|6565.2|6565.2|6566.68|6566.68|6557.84|6557.84|0
1601542200000|2020-10-01 08:50:00|6564.94|6564.94|6557.49|6557.49|6564.94|6564.94|6556.02|6556.02|0
1601542500000|2020-10-01 08:55:00|6559.09|6559.09|6559.63|6559.63|6562.3|6562.3|6559.09|6559.09|0
1601542800000|2020-10-01 09:00:00|6558.16|6558.16|6566.43|6566.43|6566.43|6566.43|6553.21|6553.21|0
1601543100000|2020-10-01 09:05:00|6564.96|6564.96|6559.18|6559.18|6564.96|6564.96|6559.18|6559.18|0
1601543400000|2020-10-01 09:10:00|6556.23|6556.23|6557.48|6557.48|6561.49|6561.49|6555.18|6555.18|0
1601543700000|2020-10-01 09:15:00|6558.95|6558.95|6562.97|6562.97|6564.18|6564.18|6558.95|6558.95|0
1601544000000|2020-10-01 09:20:00|6563.23|6563.23|6564.29|6564.29|6568.18|6568.18|6562.71|6562.71|0
1601544300000|2020-10-01 09:25:00|6565.36|6565.36|6566.3|6566.3|6569.78|6569.78|6565.36|6565.36|0
1601544600000|2020-10-01 09:30:00|6567.77|6567.77|6564.14|6564.14|6569.24|6569.24|6564.14|6564.14|0
1601544900000|2020-10-01 09:35:00|6562.67|6562.67|6569.09|6569.09|6569.09|6569.09|6561.2|6561.2|0
1601545200000|2020-10-01 09:40:00|6569.62|6569.62|6569.33|6569.33|6570.8|6570.8|6569.2|6569.2|0
1601545500000|2020-10-01 09:45:00|6570.8|6570.8|6571.74|6571.74|6573.75|6573.75|6570.8|6570.8|0
1601545800000|2020-10-01 09:50:00|6570.27|6570.27|6561.85|6561.85|6570.27|6570.27|6561.85|6561.85|0
1601546100000|2020-10-01 09:55:00|6558.9|6558.9|6564.51|6564.51|6565.45|6565.45|6558.5|6558.5|0
1601546400000|2020-10-01 10:00:00|6564.77|6564.77|6570.48|6570.48|6573|6573|6564.77|6564.77|0
1601546700000|2020-10-01 10:05:00|6569|6569|6566.59|6566.59|6572.07|6572.07|6566.06|6566.06|0
1601547000000|2020-10-01 10:10:00|6565.12|6565.12|6557.35|6557.35|6565.12|6565.12|6557.35|6557.35|0
1601547300000|2020-10-01 10:15:00|6555.88|6555.88|6545.74|6545.74|6555.88|6555.88|6545.74|6545.74|0
1601547600000|2020-10-01 10:20:00|6547.21|6547.21|6550.69|6550.69|6550.69|6550.69|6546.68|6546.68|0
1601547900000|2020-10-01 10:25:00|6550.26|6550.26|6551.63|6551.63|6555.1|6555.1|6550.26|6550.26|0
1601548200000|2020-10-01 10:30:00|6553.1|6553.1|6552.49|6552.49|6555.43|6555.43|6552.49|6552.49|0
1601548500000|2020-10-01 10:35:00|6553.54|6553.54|6553.56|6553.56|6553.56|6553.56|6552.07|6552.07|0
1601548800000|2020-10-01 10:40:00|6554.09|6554.09|6554.08|6554.08|6555.15|6555.15|6553.14|6553.14|0
1601549100000|2020-10-01 10:45:00|6554.35|6554.35|6549.4|6549.4|6554.35|6554.35|6547.51|6547.51|0
1601549400000|2020-10-01 10:50:00|6547.93|6547.93|6549.69|6549.69|6549.69|6549.69|6545.14|6545.14|0
1601549700000|2020-10-01 10:55:00|6551.16|6551.16|6555.84|6555.84|6557.74|6557.74|6550.62|6550.62|0
1601550000000|2020-10-01 11:00:00|6555.31|6555.31|6557.98|6557.98|6558.25|6558.25|6555.31|6555.31|0
1601550300000|2020-10-01 11:05:00|6559.46|6559.46|6555.57|6555.57|6559.46|6559.46|6555.04|6555.04|0
1601550600000|2020-10-01 11:10:00|6555.3|6555.3|6561.19|6561.19|6561.19|6561.19|6555.3|6555.3|0
1601550900000|2020-10-01 11:15:00|6562.79|6562.79|6557.84|6557.84|6562.79|6562.79|6557.84|6557.84|0
1601551200000|2020-10-01 11:20:00|6556.52|6556.52|6560.15|6560.15|6561.62|6561.62|6556.26|6556.26|0
1601551500000|2020-10-01 11:25:00|6560.94|6560.94|6570.25|6570.25|6571.73|6571.73|6560.94|6560.94|0
1601551800000|2020-10-01 11:30:00|6569.46|6569.46|6585.51|6585.51|6586.98|6586.98|6569.46|6569.46|0
1601552100000|2020-10-01 11:35:00|6586.98|6586.98|6568.87|6568.87|6586.98|6586.98|6568.87|6568.87|0
1601552400000|2020-10-01 11:40:00|6570.34|6570.34|6574.74|6574.74|6577.69|6577.69|6570.34|6570.34|0
1601552700000|2020-10-01 11:45:00|6573.27|6573.27|6571.88|6571.88|6573.27|6573.27|6567.47|6567.47|0
1601553000000|2020-10-01 11:50:00|6574.83|6574.83|6557.46|6557.46|6577.78|6577.78|6554.4|6554.4|0
1601553300000|2020-10-01 11:55:00|6556.92|6556.92|6559.89|6559.89|6563.84|6563.84|6553.44|6553.44|0
1601553600000|2020-10-01 12:00:00|6561.36|6561.36|6561.9|6561.9|6563.05|6563.05|6555.16|6555.16|0
1601553900000|2020-10-01 12:05:00|6560.83|6560.83|6552|6552|6562.31|6562.31|6548.93|6548.93|0
1601554200000|2020-10-01 12:10:00|6551.46|6551.46|6542.65|6542.65|6551.46|6551.46|6542.65|6542.65|0
1601554500000|2020-10-01 12:15:00|6541.58|6541.58|6537.42|6537.42|6541.58|6541.58|6535.94|6535.94|0
1601554800000|2020-10-01 12:20:00|6535.94|6535.94|6533.94|6533.94|6541.3|6541.3|6533.94|6533.94|0
1601555100000|2020-10-01 12:25:00|6535.41|6535.41|6550.53|6550.53|6550.53|6550.53|6535.41|6535.41|0
1601555400000|2020-10-01 12:30:00|6550|6550|6551.47|6551.47|6555.88|6555.88|6548.79|6548.79|0
1601555700000|2020-10-01 12:35:00|6550|6550|6551.87|6551.87|6556.95|6556.95|6548.53|6548.53|0
1601556000000|2020-10-01 12:40:00|6553.35|6553.35|6554.41|6554.41|6559.25|6559.25|6552.94|6552.94|0
1601556300000|2020-10-01 12:45:00|6557.36|6557.36|6551.72|6551.72|6559.77|6559.77|6551.72|6551.72|0
1601556600000|2020-10-01 12:50:00|6554.66|6554.66|6562.15|6562.15|6562.15|6562.15|6554.66|6554.66|0
1601556900000|2020-10-01 12:55:00|6563.63|6563.63|6571.41|6571.41|6572.88|6572.88|6563.63|6563.63|0
1601557200000|2020-10-01 13:00:00|6570.62|6570.62|6569.8|6569.8|6574.21|6574.21|6564.31|6564.31|0
1601557500000|2020-10-01 13:05:00|6568.32|6568.32|6567.14|6567.14|6573.16|6573.16|6563.1|6563.1|0
1601557800000|2020-10-01 13:10:00|6568.61|6568.61|6574.93|6574.93|6575.58|6575.58|6565.12|6565.12|0
1601558100000|2020-10-01 13:15:00|6576.4|6576.4|6545.9|6545.9|6578.56|6578.56|6545.9|6545.9|0
1601558400000|2020-10-01 13:20:00|6544.43|6544.43|6553.67|6553.67|6554.61|6554.61|6544.43|6544.43|0
1601558700000|2020-10-01 13:25:00|6554.2|6554.2|6556.87|6556.87|6562.23|6562.23|6553.8|6553.8|0
1601559000000|2020-10-01 13:30:00|6556.33|6556.33|6558.52|6558.52|6567.62|6567.62|6551.68|6551.68|0
1601559300000|2020-10-01 13:35:00|6557.99|6557.99|6553.04|6553.04|6557.99|6557.99|6550.63|6550.63|0
1601559600000|2020-10-01 13:40:00|6551.56|6551.56|6539.89|6539.89|6554.1|6554.1|6539.89|6539.89|0
1601559900000|2020-10-01 13:45:00|6542.83|6542.83|6551.03|6551.03|6551.67|6551.67|6542.83|6542.83|0
1601560200000|2020-10-01 13:50:00|6551.56|6551.56|6545.23|6545.23|6562.4|6562.4|6545.23|6545.23|0
1601560500000|2020-10-01 13:55:00|6540.81|6540.81|6514.08|6514.08|6542.28|6542.28|6514.08|6514.08|0
1601560800000|2020-10-01 14:00:00|6511.13|6511.13|6519.99|6519.99|6531.08|6531.08|6509.66|6509.66|0
1601561100000|2020-10-01 14:05:00|6521.46|6521.46|6521.56|6521.56|6527.35|6527.35|6517.67|6517.67|0
1601561400000|2020-10-01 14:10:00|6520.08|6520.08|6527.09|6527.09|6527.25|6527.25|6516.72|6516.72|0
1601561700000|2020-10-01 14:15:00|6527.51|6527.51|6533.57|6533.57|6535.05|6535.05|6518.68|6518.68|0
1601562000000|2020-10-01 14:20:00|6535.05|6535.05|6545.24|6545.24|6550.19|6550.19|6535.05|6535.05|0
1601562300000|2020-10-01 14:25:00|6543.77|6543.77|6539.2|6539.2|6544.98|6544.98|6538.82|6538.82|0
1601562600000|2020-10-01 14:30:00|6537.73|6537.73|6542|6542|6544.94|6544.94|6533.31|6533.31|0
1601562900000|2020-10-01 14:35:00|6543.47|6543.47|6550.7|6550.7|6557.12|6557.12|6542|6542|0
1601563200000|2020-10-01 14:40:00|6550.17|6550.17|6552.05|6552.05|6552.73|6552.73|6549.78|6549.78|0
1601563500000|2020-10-01 14:45:00|6556.47|6556.47|6551.94|6551.94|6557.94|6557.94|6550.05|6550.05|0
1601563800000|2020-10-01 14:50:00|6548.99|6548.99|6539.19|6539.19|6554.37|6554.37|6537.71|6537.71|0
1601564100000|2020-10-01 14:55:00|6540.66|6540.66|6546.8|6546.8|6546.8|6546.8|6536.76|6536.76|0
1601564400000|2020-10-01 15:00:00|6548.27|6548.27|6549.35|6549.35|6550.03|6550.03|6537.32|6537.32|0
1601564700000|2020-10-01 15:05:00|6549.61|6549.61|6550.29|6550.29|6554.03|6554.03|6546.77|6546.77|0
1601565000000|2020-10-01 15:10:00|6550.83|6550.83|6542.25|6542.25|6552.83|6552.83|6537.83|6537.83|0
1601565300000|2020-10-01 15:15:00|6542.51|6542.51|6521.73|6521.73|6544.51|6544.51|6518.78|6518.78|0
1601565600000|2020-10-01 15:20:00|6517.31|6517.31|6520.93|6520.93|6528.14|6528.14|6517.31|6517.31|0
1601565900000|2020-10-01 15:25:00|6520.51|6520.51|6519.86|6519.86|6523.45|6523.45|6517.6|6517.6|0
1601536500000|2020-10-01 07:15:00|6555.31|6555.31|6554.4|6554.4|6556.51|6556.51|6541.77|6541.77|0
1601536800000|2020-10-01 07:20:00|6557.34|6557.34|6567.88|6567.88|6572.3|6572.3|6551.45|6551.45|0
1601537100000|2020-10-01 07:25:00|6570.83|6570.83|6551.42|6551.42|6570.83|6570.83|6551.42|6551.42|0
1601537400000|2020-10-01 07:30:00|6547|6547|6547.63|6547.63|6547.63|6547.63|6529.97|6529.97|0
1601537700000|2020-10-01 07:35:00|6546.15|6546.15|6560.55|6560.55|6560.55|6560.55|6542.42|6542.42|0
1601538000000|2020-10-01 07:40:00|6560.02|6560.02|6557.48|6557.48|6563.12|6563.12|6554.28|6554.28|0
1601538300000|2020-10-01 07:45:00|6553.07|6553.07|6555.04|6555.04|6564.03|6564.03|6553.07|6553.07|0
1601538600000|2020-10-01 07:50:00|6556.51|6556.51|6557.04|6557.04|6561.99|6561.99|6552.63|6552.63|0
1601538900000|2020-10-01 07:55:00|6557.47|6557.47|6570.89|6570.89|6572.36|6572.36|6556.81|6556.81|0
1601539200000|2020-10-01 08:00:00|6567.94|6567.94|6560.05|6560.05|6569.95|6569.95|6555.2|6555.2|0
1601539500000|2020-10-01 08:05:00|6558.58|6558.58|6564.25|6564.25|6565.32|6565.32|6556.89|6556.89|0
1601539800000|2020-10-01 08:10:00|6562.78|6562.78|6566.35|6566.35|6570.77|6570.77|6562.25|6562.25|0
1601540100000|2020-10-01 08:15:00|6565.29|6565.29|6564.58|6564.58|6565.29|6565.29|6560.47|6560.47|0
1601540400000|2020-10-01 08:20:00|6566.05|6566.05|6558.81|6558.81|6567.65|6567.65|6558.81|6558.81|0
1601540700000|2020-10-01 08:25:00|6551.45|6551.45|6548.37|6548.37|6553.05|6553.05|6547.57|6547.57|0
1601541000000|2020-10-01 08:30:00|6547.94|6547.94|6551.84|6551.84|6555.85|6555.85|6543.4|6543.4|0
1601541300000|2020-10-01 08:35:00|6553.44|6553.44|6560.26|6560.26|6560.26|6560.26|6550.9|6550.9|0
1601541600000|2020-10-01 08:40:00|6558.79|6558.79|6559.31|6559.31|6565.86|6565.86|6553.96|6553.96|0
1601541900000|2020-10-01 08:45:00|6557.84|6557.84|6565.2|6565.2|6566.68|6566.68|6557.84|6557.84|0
1601542200000|2020-10-01 08:50:00|6564.94|6564.94|6557.49|6557.49|6564.94|6564.94|6556.02|6556.02|0
1601542500000|2020-10-01 08:55:00|6559.09|6559.09|6559.63|6559.63|6562.3|6562.3|6559.09|6559.09|0
1601542800000|2020-10-01 09:00:00|6558.16|6558.16|6566.43|6566.43|6566.43|6566.43|6553.21|6553.21|0
1601543100000|2020-10-01 09:05:00|6564.96|6564.96|6559.18|6559.18|6564.96|6564.96|6559.18|6559.18|0
1601543400000|2020-10-01 09:10:00|6556.23|6556.23|6557.48|6557.48|6561.49|6561.49|6555.18|6555.18|0
1601543700000|2020-10-01 09:15:00|6558.95|6558.95|6562.97|6562.97|6564.18|6564.18|6558.95|6558.95|0
1601544000000|2020-10-01 09:20:00|6563.23|6563.23|6564.29|6564.29|6568.18|6568.18|6562.71|6562.71|0
1601544300000|2020-10-01 09:25:00|6565.36|6565.36|6566.3|6566.3|6569.78|6569.78|6565.36|6565.36|0
1601544600000|2020-10-01 09:30:00|6567.77|6567.77|6564.14|6564.14|6569.24|6569.24|6564.14|6564.14|0
1601544900000|2020-10-01 09:35:00|6562.67|6562.67|6569.09|6569.09|6569.09|6569.09|6561.2|6561.2|0
1601545200000|2020-10-01 09:40:00|6569.62|6569.62|6569.33|6569.33|6570.8|6570.8|6569.2|6569.2|0
1601545500000|2020-10-01 09:45:00|6570.8|6570.8|6571.74|6571.74|6573.75|6573.75|6570.8|6570.8|0
1601545800000|2020-10-01 09:50:00|6570.27|6570.27|6561.85|6561.85|6570.27|6570.27|6561.85|6561.85|0
1601546100000|2020-10-01 09:55:00|6558.9|6558.9|6564.51|6564.51|6565.45|6565.45|6558.5|6558.5|0
1601546400000|2020-10-01 10:00:00|6564.77|6564.77|6570.48|6570.48|6573|6573|6564.77|6564.77|0
1601546700000|2020-10-01 10:05:00|6569|6569|6566.59|6566.59|6572.07|6572.07|6566.06|6566.06|0
1601547000000|2020-10-01 10:10:00|6565.12|6565.12|6557.35|6557.35|6565.12|6565.12|6557.35|6557.35|0
1601547300000|2020-10-01 10:15:00|6555.88|6555.88|6545.74|6545.74|6555.88|6555.88|6545.74|6545.74|0
1601547600000|2020-10-01 10:20:00|6547.21|6547.21|6550.69|6550.69|6550.69|6550.69|6546.68|6546.68|0
1601547900000|2020-10-01 10:25:00|6550.26|6550.26|6551.63|6551.63|6555.1|6555.1|6550.26|6550.26|0
1601548200000|2020-10-01 10:30:00|6553.1|6553.1|6552.49|6552.49|6555.43|6555.43|6552.49|6552.49|0
1601548500000|2020-10-01 10:35:00|6553.54|6553.54|6553.56|6553.56|6553.56|6553.56|6552.07|6552.07|0
1601548800000|2020-10-01 10:40:00|6554.09|6554.09|6554.08|6554.08|6555.15|6555.15|6553.14|6553.14|0
1601549100000|2020-10-01 10:45:00|6554.35|6554.35|6549.4|6549.4|6554.35|6554.35|6547.51|6547.51|0
1601549400000|2020-10-01 10:50:00|6547.93|6547.93|6549.69|6549.69|6549.69|6549.69|6545.14|6545.14|0
1601549700000|2020-10-01 10:55:00|6551.16|6551.16|6555.84|6555.84|6557.74|6557.74|6550.62|6550.62|0
1601550000000|2020-10-01 11:00:00|6555.31|6555.31|6557.98|6557.98|6558.25|6558.25|6555.31|6555.31|0
1601550300000|2020-10-01 11:05:00|6559.46|6559.46|6555.57|6555.57|6559.46|6559.46|6555.04|6555.04|0
1601550600000|2020-10-01 11:10:00|6555.3|6555.3|6561.19|6561.19|6561.19|6561.19|6555.3|6555.3|0
1601550900000|2020-10-01 11:15:00|6562.79|6562.79|6557.84|6557.84|6562.79|6562.79|6557.84|6557.84|0
1601551200000|2020-10-01 11:20:00|6556.52|6556.52|6560.15|6560.15|6561.62|6561.62|6556.26|6556.26|0
1601551500000|2020-10-01 11:25:00|6560.94|6560.94|6570.25|6570.25|6571.73|6571.73|6560.94|6560.94|0
1601551800000|2020-10-01 11:30:00|6569.46|6569.46|6585.51|6585.51|6586.98|6586.98|6569.46|6569.46|0
1601552100000|2020-10-01 11:35:00|6586.98|6586.98|6568.87|6568.87|6586.98|6586.98|6568.87|6568.87|0
1601552400000|2020-10-01 11:40:00|6570.34|6570.34|6574.74|6574.74|6577.69|6577.69|6570.34|6570.34|0
1601552700000|2020-10-01 11:45:00|6573.27|6573.27|6571.88|6571.88|6573.27|6573.27|6567.47|6567.47|0
1601553000000|2020-10-01 11:50:00|6574.83|6574.83|6557.46|6557.46|6577.78|6577.78|6554.4|6554.4|0
1601553300000|2020-10-01 11:55:00|6556.92|6556.92|6559.89|6559.89|6563.84|6563.84|6553.44|6553.44|0
1601553600000|2020-10-01 12:00:00|6561.36|6561.36|6561.9|6561.9|6563.05|6563.05|6555.16|6555.16|0
1601553900000|2020-10-01 12:05:00|6560.83|6560.83|6552|6552|6562.31|6562.31|6548.93|6548.93|0
1601554200000|2020-10-01 12:10:00|6551.46|6551.46|6542.65|6542.65|6551.46|6551.46|6542.65|6542.65|0
1601554500000|2020-10-01 12:15:00|6541.58|6541.58|6537.42|6537.42|6541.58|6541.58|6535.94|6535.94|0
1601554800000|2020-10-01 12:20:00|6535.94|6535.94|6533.94|6533.94|6541.3|6541.3|6533.94|6533.94|0
1601555100000|2020-10-01 12:25:00|6535.41|6535.41|6550.53|6550.53|6550.53|6550.53|6535.41|6535.41|0
1601555400000|2020-10-01 12:30:00|6550|6550|6551.47|6551.47|6555.88|6555.88|6548.79|6548.79|0
1601555700000|2020-10-01 12:35:00|6550|6550|6551.87|6551.87|6556.95|6556.95|6548.53|6548.53|0
1601556000000|2020-10-01 12:40:00|6553.35|6553.35|6554.41|6554.41|6559.25|6559.25|6552.94|6552.94|0
1601556300000|2020-10-01 12:45:00|6557.36|6557.36|6551.72|6551.72|6559.77|6559.77|6551.72|6551.72|0
1601556600000|2020-10-01 12:50:00|6554.66|6554.66|6562.15|6562.15|6562.15|6562.15|6554.66|6554.66|0
1601556900000|2020-10-01 12:55:00|6563.63|6563.63|6571.41|6571.41|6572.88|6572.88|6563.63|6563.63|0
1601557200000|2020-10-01 13:00:00|6570.62|6570.62|6569.8|6569.8|6574.21|6574.21|6564.31|6564.31|0
1601557500000|2020-10-01 13:05:00|6568.32|6568.32|6567.14|6567.14|6573.16|6573.16|6563.1|6563.1|0
1601557800000|2020-10-01 13:10:00|6568.61|6568.61|6574.93|6574.93|6575.58|6575.58|6565.12|6565.12|0
1601558100000|2020-10-01 13:15:00|6576.4|6576.4|6545.9|6545.9|6578.56|6578.56|6545.9|6545.9|0
1601558400000|2020-10-01 13:20:00|6544.43|6544.43|6553.67|6553.67|6554.61|6554.61|6544.43|6544.43|0
1601558700000|2020-10-01 13:25:00|6554.2|6554.2|6556.87|6556.87|6562.23|6562.23|6553.8|6553.8|0
1601559000000|2020-10-01 13:30:00|6556.33|6556.33|6558.52|6558.52|6567.62|6567.62|6551.68|6551.68|0
1601559300000|2020-10-01 13:35:00|6557.99|6557.99|6553.04|6553.04|6557.99|6557.99|6550.63|6550.63|0
1601559600000|2020-10-01 13:40:00|6551.56|6551.56|6539.89|6539.89|6554.1|6554.1|6539.89|6539.89|0
1601559900000|2020-10-01 13:45:00|6542.83|6542.83|6551.03|6551.03|6551.67|6551.67|6542.83|6542.83|0
1601560200000|2020-10-01 13:50:00|6551.56|6551.56|6545.23|6545.23|6562.4|6562.4|6545.23|6545.23|0
1601560500000|2020-10-01 13:55:00|6540.81|6540.81|6514.08|6514.08|6542.28|6542.28|6514.08|6514.08|0
1601560800000|2020-10-01 14:00:00|6511.13|6511.13|6519.99|6519.99|6531.08|6531.08|6509.66|6509.66|0
1601561100000|2020-10-01 14:05:00|6521.46|6521.46|6521.56|6521.56|6527.35|6527.35|6517.67|6517.67|0
1601561400000|2020-10-01 14:10:00|6520.08|6520.08|6527.09|6527.09|6527.25|6527.25|6516.72|6516.72|0
1601561700000|2020-10-01 14:15:00|6527.51|6527.51|6533.57|6533.57|6535.05|6535.05|6518.68|6518.68|0
1601562000000|2020-10-01 14:20:00|6535.05|6535.05|6545.24|6545.24|6550.19|6550.19|6535.05|6535.05|0
1601562300000|2020-10-01 14:25:00|6543.77|6543.77|6539.2|6539.2|6544.98|6544.98|6538.82|6538.82|0
1601562600000|2020-10-01 14:30:00|6537.73|6537.73|6542|6542|6544.94|6544.94|6533.31|6533.31|0
1601562900000|2020-10-01 14:35:00|6543.47|6543.47|6550.7|6550.7|6557.12|6557.12|6542|6542|0
1601563200000|2020-10-01 14:40:00|6550.17|6550.17|6552.05|6552.05|6552.73|6552.73|6549.78|6549.78|0
1601563500000|2020-10-01 14:45:00|6556.47|6556.47|6551.94|6551.94|6557.94|6557.94|6550.05|6550.05|0
1601563800000|2020-10-01 14:50:00|6548.99|6548.99|6539.19|6539.19|6554.37|6554.37|6537.71|6537.71|0
1601564100000|2020-10-01 14:55:00|6540.66|6540.66|6546.8|6546.8|6546.8|6546.8|6536.76|6536.76|0
1601564400000|2020-10-01 15:00:00|6548.27|6548.27|6549.35|6549.35|6550.03|6550.03|6537.32|6537.32|0
1601564700000|2020-10-01 15:05:00|6549.61|6549.61|6550.29|6550.29|6554.03|6554.03|6546.77|6546.77|0
1601565000000|2020-10-01 15:10:00|6550.83|6550.83|6542.25|6542.25|6552.83|6552.83|6537.83|6537.83|0
1601565300000|2020-10-01 15:15:00|6542.51|6542.51|6521.73|6521.73|6544.51|6544.51|6518.78|6518.78|0
1601565600000|2020-10-01 15:20:00|6517.31|6517.31|6520.93|6520.93|6528.14|6528.14|6517.31|6517.31|0
1601565900000|2020-10-01 15:25:00|6520.51|6520.51|6519.86|6519.86|6523.45|6523.45|6517.6|6517.6|0
1601622900000|2020-10-02 07:15:00|6415.25|6415.25|6429.51|6429.51|6436.12|6436.12|6415.25|6415.25|0
1601623200000|2020-10-02 07:20:00|6432.46|6432.46|6415.05|6415.05|6434.25|6434.25|6415.05|6415.05|0
1601623500000|2020-10-02 07:25:00|6422.41|6422.41|6413.27|6413.27|6431.69|6431.69|6413.27|6413.27|0
1601623800000|2020-10-02 07:30:00|6414.74|6414.74|6413.8|6413.8|6421.57|6421.57|6411.26|6411.26|0
1601624100000|2020-10-02 07:35:00|6412.48|6412.48|6404.58|6404.58|6412.48|6412.48|6403.74|6403.74|0
1601624400000|2020-10-02 07:40:00|6398.69|6398.69|6406.84|6406.84|6414.2|6414.2|6397.22|6397.22|0
1601624700000|2020-10-02 07:45:00|6405.37|6405.37|6398.71|6398.71|6412.73|6412.73|6395.76|6395.76|0
1601625000000|2020-10-02 07:50:00|6401.65|6401.65|6401.65|6401.65|6404.6|6404.6|6400.86|6400.86|0
1601625300000|2020-10-02 07:55:00|6397.23|6397.23|6393.57|6393.57|6397.23|6397.23|6387.55|6387.55|0
1601625600000|2020-10-02 08:00:00|6395.04|6395.04|6381.11|6381.11|6399.46|6399.46|6379.64|6379.64|0
1601625900000|2020-10-02 08:05:00|6381.37|6381.37|6377.17|6377.17|6382.95|6382.95|6376.22|6376.22|0
1601626200000|2020-10-02 08:10:00|6374.23|6374.23|6375.96|6375.96|6377.43|6377.43|6373.69|6373.69|0
1601626500000|2020-10-02 08:15:00|6373.01|6373.01|6366.82|6366.82|6374.4|6374.4|6365.56|6365.56|0
1601626800000|2020-10-02 08:20:00|6369.76|6369.76|6358.35|6358.35|6369.76|6369.76|6357.7|6357.7|0
1601627100000|2020-10-02 08:25:00|6362.76|6362.76|6361.45|6361.45|6365.55|6365.55|6360.4|6360.4|0
1601627400000|2020-10-02 08:30:00|6361.98|6361.98|6366.38|6366.38|6366.49|6366.49|6360.6|6360.6|0
1601627700000|2020-10-02 08:35:00|6366.92|6366.92|6380.7|6380.7|6380.7|6380.7|6366.92|6366.92|0
1601628000000|2020-10-02 08:40:00|6377.76|6377.76|6375.17|6375.17|6379.43|6379.43|6373.7|6373.7|0
1601628300000|2020-10-02 08:45:00|6375.71|6375.71|6374.77|6374.77|6379.18|6379.18|6373.29|6373.29|0
1601628600000|2020-10-02 08:50:00|6377.71|6377.71|6380.4|6380.4|6381.87|6381.87|6377.03|6377.03|0
1601628900000|2020-10-02 08:55:00|6380.82|6380.82|6378.12|6378.12|6385.87|6385.87|6378.12|6378.12|0
1601629200000|2020-10-02 09:00:00|6378.97|6378.97|6381.38|6381.38|6381.38|6381.38|6375.07|6375.07|0
1601629500000|2020-10-02 09:05:00|6382.23|6382.23|6382.48|6382.48|6383.86|6383.86|6377.44|6377.44|0
1601629800000|2020-10-02 09:10:00|6383.33|6383.33|6381.63|6381.63|6387.22|6387.22|6381.63|6381.63|0
1601630100000|2020-10-02 09:15:00|6382.05|6382.05|6380.69|6380.69|6383.53|6383.53|6378.58|6378.58|0
1601630400000|2020-10-02 09:20:00|6380.16|6380.16|6371.2|6371.2|6381.63|6381.63|6371.2|6371.2|0
1601630700000|2020-10-02 09:25:00|6370.78|6370.78|6371.2|6371.2|6373.72|6373.72|6370.78|6370.78|0
1601631000000|2020-10-02 09:30:00|6369.73|6369.73|6369.6|6369.6|6373.61|6373.61|6369.6|6369.6|0
1601631300000|2020-10-02 09:35:00|6369.07|6369.07|6360.54|6360.54|6369.07|6369.07|6359.7|6359.7|0
1601631600000|2020-10-02 09:40:00|6359.07|6359.07|6353.43|6353.43|6359.07|6359.07|6352.9|6352.9|0
1601631900000|2020-10-02 09:45:00|6353.97|6353.97|6354.91|6354.91|6356.39|6356.39|6352.5|6352.5|0
1601632200000|2020-10-02 09:50:00|6354.49|6354.49|6356.26|6356.26|6356.37|6356.37|6352.89|6352.89|0
1601632500000|2020-10-02 09:55:00|6354.79|6354.79|6356.24|6356.24|6356.24|6356.24|6352.45|6352.45|0
1601632800000|2020-10-02 10:00:00|6354.77|6354.77|6349.5|6349.5|6354.77|6354.77|6347.92|6347.92|0
1601633100000|2020-10-02 10:05:00|6348.44|6348.44|6355.94|6355.94|6355.94|6355.94|6346.96|6346.96|0
1601633400000|2020-10-02 10:10:00|6357.41|6357.41|6364.24|6364.24|6364.24|6364.24|6357.41|6357.41|0
1601633700000|2020-10-02 10:15:00|6365.72|6365.72|6374.27|6374.27|6377.21|6377.21|6365.72|6365.72|0
1601634000000|2020-10-02 10:20:00|6375.74|6375.74|6389.12|6389.12|6390.59|6390.59|6375.74|6375.74|0
1601634300000|2020-10-02 10:25:00|6392.07|6392.07|6404.96|6404.96|6404.96|6404.96|6391.58|6391.58|0
1601634600000|2020-10-02 10:30:00|6406.43|6406.43|6413.51|6413.51|6413.51|6413.51|6404.96|6404.96|0
1601634900000|2020-10-02 10:35:00|6414.04|6414.04|6416.45|6416.45|6416.98|6416.98|6412.56|6412.56|0
1601635200000|2020-10-02 10:40:00|6417.92|6417.92|6422.35|6422.35|6422.35|6422.35|6417.92|6417.92|0
1601635500000|2020-10-02 10:45:00|6423.83|6423.83|6425.7|6425.7|6430.12|6430.12|6415.4|6415.4|0
1601635800000|2020-10-02 10:50:00|6427.18|6427.18|6428.92|6428.92|6434.02|6434.02|6427.18|6427.18|0
1601636100000|2020-10-02 10:55:00|6429.19|6429.19|6427.18|6427.18|6430.55|6430.55|6427.18|6427.18|0
1601636400000|2020-10-02 11:00:00|6430.13|6430.13|6418.75|6418.75|6430.13|6430.13|6417.28|6417.28|0
1601636700000|2020-10-02 11:05:00|6417.28|6417.28|6400.53|6400.53|6417.28|6417.28|6400.53|6400.53|0
1601637000000|2020-10-02 11:10:00|6400.01|6400.01|6401.84|6401.84|6401.84|6401.84|6398.9|6398.9|0
1601637300000|2020-10-02 11:15:00|6403.32|6403.32|6408|6408|6408|6408|6402.78|6402.78|0
1601637600000|2020-10-02 11:20:00|6408.26|6408.26|6406.99|6406.99|6408.26|6408.26|6406.46|6406.46|0
1601637900000|2020-10-02 11:25:00|6405.51|6405.51|6403.87|6403.87|6405.51|6405.51|6400.93|6400.93|0
1601638200000|2020-10-02 11:30:00|6403.45|6403.45|6399.23|6399.23|6407.24|6407.24|6399.23|6399.23|0
1601638500000|2020-10-02 11:35:00|6399.66|6399.66|6392.83|6392.83|6401.13|6401.13|6392.83|6392.83|0
1601638800000|2020-10-02 11:40:00|6391.98|6391.98|6393.61|6393.61|6393.61|6393.61|6386.25|6386.25|0
1601639100000|2020-10-02 11:45:00|6398.03|6398.03|6396.56|6396.56|6398.03|6398.03|6396.56|6396.56|0
1601639400000|2020-10-02 11:50:00|6396.82|6396.82|6393.88|6393.88|6396.82|6396.82|6392.4|6392.4|0
1601639700000|2020-10-02 11:55:00|6389.46|6389.46|6387.99|6387.99|6390.93|6390.93|6386.51|6386.51|0
1601640000000|2020-10-02 12:00:00|6389.46|6389.46|6399.23|6399.23|6399.23|6399.23|6389.46|6389.46|0
1601640300000|2020-10-02 12:05:00|6398.7|6398.7|6399.86|6399.86|6404.07|6404.07|6398.7|6398.7|0
1601640600000|2020-10-02 12:10:00|6402.81|6402.81|6402.31|6402.31|6404.81|6404.81|6401.78|6401.78|0
1601640900000|2020-10-02 12:15:00|6403.78|6403.78|6401.36|6401.36|6403.78|6403.78|6399.88|6399.88|0
1601641200000|2020-10-02 12:20:00|6401.89|6401.89|6405.68|6405.68|6405.68|6405.68|6401.89|6401.89|0
1601641500000|2020-10-02 12:25:00|6405.15|6405.15|6410.38|6410.38|6410.38|6410.38|6401.94|6401.94|0
1601641800000|2020-10-02 12:30:00|6407.44|6407.44|6409.17|6409.17|6409.96|6409.96|6407.02|6407.02|0
1601642100000|2020-10-02 12:35:00|6406.23|6406.23|6400.46|6400.46|6409.17|6409.17|6400.46|6400.46|0
1601642400000|2020-10-02 12:40:00|6398.99|6398.99|6398.36|6398.36|6401.31|6401.31|6398.36|6398.36|0
1601642700000|2020-10-02 12:45:00|6396.89|6396.89|6398.9|6398.9|6398.9|6398.9|6394.89|6394.89|0
1601643000000|2020-10-02 12:50:00|6397.83|6397.83|6394.88|6394.88|6397.83|6397.83|6394.88|6394.88|0
1601643300000|2020-10-02 12:55:00|6395.41|6395.41|6399.84|6399.84|6402.79|6402.79|6395.41|6395.41|0
1601643600000|2020-10-02 13:00:00|6398.37|6398.37|6397.16|6397.16|6399.42|6399.42|6395|6395|0
1601643900000|2020-10-02 13:05:00|6398.76|6398.76|6399.55|6399.55|6399.81|6399.81|6397.69|6397.69|0
1601644200000|2020-10-02 13:10:00|6399.12|6399.12|6403.54|6403.54|6403.54|6403.54|6398.59|6398.59|0
1601644500000|2020-10-02 13:15:00|6400.6|6400.6|6406.75|6406.75|6406.75|6406.75|6400.6|6400.6|0
1601644800000|2020-10-02 13:20:00|6406.33|6406.33|6405.39|6405.39|6406.86|6406.86|6403.38|6403.38|0
1601645100000|2020-10-02 13:25:00|6403.91|6403.91|6403.99|6403.99|6404.98|6404.98|6401.4|6401.4|0
1601645400000|2020-10-02 13:30:00|6405.46|6405.46|6431.15|6431.15|6432.1|6432.1|6405.04|6405.04|0
1601645700000|2020-10-02 13:35:00|6432.62|6432.62|6449.16|6449.16|6450.41|6450.41|6425.79|6425.79|0
1601646000000|2020-10-02 13:40:00|6446.21|6446.21|6440.43|6440.43|6446.21|6446.21|6435.64|6435.64|0
1601646300000|2020-10-02 13:45:00|6437.48|6437.48|6444.88|6444.88|6444.88|6444.88|6436.54|6436.54|0
1601646600000|2020-10-02 13:50:00|6441.93|6441.93|6428.25|6428.25|6441.93|6441.93|6424.26|6424.26|0
1601646900000|2020-10-02 13:55:00|6426.78|6426.78|6436.8|6436.8|6437.49|6437.49|6423.71|6423.71|0
1601647200000|2020-10-02 14:00:00|6439.74|6439.74|6430.91|6430.91|6445.38|6445.38|6430.12|6430.12|0
1601647500000|2020-10-02 14:05:00|6433.86|6433.86|6438.6|6438.6|6442.59|6442.59|6433.86|6433.86|0
1601647800000|2020-10-02 14:10:00|6435.65|6435.65|6427.06|6427.06|6435.65|6435.65|6426.97|6426.97|0
1601648100000|2020-10-02 14:15:00|6425.59|6425.59|6427.6|6427.6|6431.48|6431.48|6422.65|6422.65|0
1601648400000|2020-10-02 14:20:00|6428.13|6428.13|6421.94|6421.94|6428.13|6428.13|6416.88|6416.88|0
1601648700000|2020-10-02 14:25:00|6422.48|6422.48|6422.36|6422.36|6426.36|6426.36|6420.47|6420.47|0
1601649000000|2020-10-02 14:30:00|6423.2|6423.2|6419.39|6419.39|6424.94|6424.94|6418.96|6418.96|0
1601649300000|2020-10-02 14:35:00|6419.65|6419.65|6404.72|6404.72|6420.28|6420.28|6404.72|6404.72|0
1601649600000|2020-10-02 14:40:00|6406.19|6406.19|6404.28|6404.28|6410.85|6410.85|6397.47|6397.47|0
1601649900000|2020-10-02 14:45:00|6405.75|6405.75|6420.9|6420.9|6423.32|6423.32|6405.75|6405.75|0
1601650200000|2020-10-02 14:50:00|6420.48|6420.48|6414.59|6414.59|6420.9|6420.9|6414.06|6414.06|0
1601650500000|2020-10-02 14:55:00|6414.06|6414.06|6414.65|6414.65|6421.95|6421.95|6411.64|6411.64|0
1601650800000|2020-10-02 15:00:00|6415.18|6415.18|6414.43|6414.43|6415.18|6415.18|6405.92|6405.92|0
1601651100000|2020-10-02 15:05:00|6412.96|6412.96|6414.6|6414.6|6414.81|6414.81|6404|6404|0
1601651400000|2020-10-02 15:10:00|6415.02|6415.02|6410.6|6410.6|6415.98|6415.98|6410.6|6410.6|0
1601651700000|2020-10-02 15:15:00|6412.07|6412.07|6418.5|6418.5|6418.5|6418.5|6406.18|6406.18|0
1601652000000|2020-10-02 15:20:00|6419.98|6419.98|6423.03|6423.03|6429.87|6429.87|6419.98|6419.98|0
1601652300000|2020-10-02 15:25:00|6424.5|6424.5|6429.19|6429.19|6432.81|6432.81|6424.24|6424.24|0
1601882100000|2020-10-05 07:15:00|6470.9|6470.9|6474.52|6474.52|6482.31|6482.31|6468|6468|0
1601882400000|2020-10-05 07:20:00|6471.58|6471.58|6479.05|6479.05|6480.52|6480.52|6468.42|6468.42|0
1601882700000|2020-10-05 07:25:00|6477.58|6477.58|6463.73|6463.73|6477.58|6477.58|6455.31|6455.31|0
1601883000000|2020-10-05 07:30:00|6466.68|6466.68|6484.81|6484.81|6486.28|6486.28|6466.68|6466.68|0
1601883300000|2020-10-05 07:35:00|6483.34|6483.34|6483.23|6483.23|6489.23|6489.23|6483.23|6483.23|0
1601883600000|2020-10-05 07:40:00|6482.8|6482.8|6471.23|6471.23|6487.66|6487.66|6470.7|6470.7|0
1601883900000|2020-10-05 07:45:00|6472.7|6472.7|6480.06|6480.06|6480.06|6480.06|6472.7|6472.7|0
1601884200000|2020-10-05 07:50:00|6481.54|6481.54|6475.1|6475.1|6484.48|6484.48|6473.52|6473.52|0
1601884500000|2020-10-05 07:55:00|6476.57|6476.57|6477.79|6477.79|6477.79|6477.79|6473.38|6473.38|0
1601884800000|2020-10-05 08:00:00|6476.73|6476.73|6482.33|6482.33|6482.33|6482.33|6470.55|6470.55|0
1601885100000|2020-10-05 08:05:00|6480.02|6480.02|6469.62|6469.62|6480.02|6480.02|6469.62|6469.62|0
1601885400000|2020-10-05 08:10:00|6468.14|6468.14|6462.56|6462.56|6469.62|6469.62|6462.56|6462.56|0
1601885700000|2020-10-05 08:15:00|6462.03|6462.03|6456.95|6456.95|6467.39|6467.39|6456.95|6456.95|0
1601886000000|2020-10-05 08:20:00|6455.89|6455.89|6452.3|6452.3|6458.83|6458.83|6451.45|6451.45|0
1601886300000|2020-10-05 08:25:00|6450.83|6450.83|6449.21|6449.21|6452.3|6452.3|6449.21|6449.21|0
1601886600000|2020-10-05 08:30:00|6450.68|6450.68|6452.89|6452.89|6453.96|6453.96|6449.21|6449.21|0
1601886900000|2020-10-05 08:35:00|6453.42|6453.42|6465.8|6465.8|6465.8|6465.8|6453.42|6453.42|0
1601887200000|2020-10-05 08:40:00|6467.27|6467.27|6468.74|6468.74|6468.74|6468.74|6467.27|6467.27|0
1601887500000|2020-10-05 08:45:00|6464.32|6464.32|6466.98|6466.98|6466.98|6466.98|6462.44|6462.44|0
1601887800000|2020-10-05 08:50:00|6466.44|6466.44|6470.45|6470.45|6470.45|6470.45|6461.49|6461.49|0
1601888100000|2020-10-05 08:55:00|6471.93|6471.93|6472.08|6472.08|6473.93|6473.93|6470.45|6470.45|0
1601888400000|2020-10-05 09:00:00|6471.81|6471.81|6481.97|6481.97|6482.23|6482.23|6467.4|6467.4|0
1601888700000|2020-10-05 09:05:00|6482.23|6482.23|6481.28|6481.28|6482.23|6482.23|6477.29|6477.29|0
1601889000000|2020-10-05 09:10:00|6478.34|6478.34|6478.75|6478.75|6479.81|6479.81|6478.34|6478.34|0
1601889300000|2020-10-05 09:15:00|6479.59|6479.59|6481.58|6481.58|6486.95|6486.95|6479.59|6479.59|0
1601889600000|2020-10-05 09:20:00|6483.05|6483.05|6491.89|6491.89|6503.67|6503.67|6483.05|6483.05|0
1601889900000|2020-10-05 09:25:00|6492.41|6492.41|6493.99|6493.99|6496.41|6496.41|6491.99|6491.99|0
1601890200000|2020-10-05 09:30:00|6492.51|6492.51|6499.78|6499.78|6500.57|6500.57|6489.86|6489.86|0
1601890500000|2020-10-05 09:35:00|6500.04|6500.04|6501.08|6501.08|6501.08|6501.08|6493.36|6493.36|0
1601890800000|2020-10-05 09:40:00|6502.55|6502.55|6505.62|6505.62|6510.04|6510.04|6502.55|6502.55|0
1601891100000|2020-10-05 09:45:00|6506.47|6506.47|6504.05|6504.05|6506.47|6506.47|6503.52|6503.52|0
1601891400000|2020-10-05 09:50:00|6504.84|6504.84|6502.27|6502.27|6504.84|6504.84|6502.27|6502.27|0
1601891700000|2020-10-05 09:55:00|6503.74|6503.74|6506.42|6506.42|6508.16|6508.16|6503.74|6503.74|0
1601892000000|2020-10-05 10:00:00|6504.95|6504.95|6516.76|6516.76|6516.76|6516.76|6504.95|6504.95|0
1601892300000|2020-10-05 10:05:00|6518.23|6518.23|6512.23|6512.23|6519.71|6519.71|6512.23|6512.23|0
1601892600000|2020-10-05 10:10:00|6510.75|6510.75|6514.8|6514.8|6514.8|6514.8|6509.28|6509.28|0
1601892900000|2020-10-05 10:15:00|6515.23|6515.23|6515.92|6515.92|6517.76|6517.76|6513.75|6513.75|0
1601893200000|2020-10-05 10:20:00|6514.45|6514.45|6518.87|6518.87|6518.87|6518.87|6514.45|6514.45|0
1601893500000|2020-10-05 10:25:00|6519.93|6519.93|6509.63|6509.63|6519.93|6519.93|6509.63|6509.63|0
1601893800000|2020-10-05 10:30:00|6508.16|6508.16|6508.26|6508.26|6509.73|6509.73|6507.73|6507.73|0
1601894100000|2020-10-05 10:35:00|6507.73|6507.73|6508.67|6508.67|6510.14|6510.14|6505.19|6505.19|0
1601894400000|2020-10-05 10:40:00|6509.09|6509.09|6508.28|6508.28|6511.22|6511.22|6508.28|6508.28|0
1601894700000|2020-10-05 10:45:00|6506.8|6506.8|6512.21|6512.21|6513.68|6513.68|6506.8|6506.8|0
1601895000000|2020-10-05 10:50:00|6512.74|6512.74|6508.73|6508.73|6514.21|6514.21|6507.26|6507.26|0
1601895300000|2020-10-05 10:55:00|6510.2|6510.2|6515.42|6515.42|6515.68|6515.68|6510.2|6510.2|0
1601895600000|2020-10-05 11:00:00|6516.21|6516.21|6508.86|6508.86|6517.15|6517.15|6505.37|6505.37|0
1601895900000|2020-10-05 11:05:00|6505.91|6505.91|6498.81|6498.81|6506.17|6506.17|6498.81|6498.81|0
1601896200000|2020-10-05 11:10:00|6497.34|6497.34|6499.88|6499.88|6508.3|6508.3|6497.34|6497.34|0
1601896500000|2020-10-05 11:15:00|6498.4|6498.4|6497.61|6497.61|6504.98|6504.98|6496.93|6496.93|0
1601896800000|2020-10-05 11:20:00|6496.14|6496.14|6497.2|6497.2|6497.46|6497.46|6492.26|6492.26|0
1601897100000|2020-10-05 11:25:00|6496.67|6496.67|6496.67|6496.67|6499.21|6499.21|6496.67|6496.67|0
1601897400000|2020-10-05 11:30:00|6497.09|6497.09|6498.34|6498.34|6499.82|6499.82|6495.18|6495.18|0
1601897700000|2020-10-05 11:35:00|6498.77|6498.77|6501.61|6501.61|6501.61|6501.61|6496.03|6496.03|0
1601898000000|2020-10-05 11:40:00|6501.35|6501.35|6502.62|6502.62|6502.62|6502.62|6499.88|6499.88|0
1601898300000|2020-10-05 11:45:00|6503.04|6503.04|6504.14|6504.14|6507.34|6507.34|6502.77|6502.77|0
1601898600000|2020-10-05 11:50:00|6504.4|6504.4|6493.84|6493.84|6504.4|6504.4|6490.89|6490.89|0
1601898900000|2020-10-05 11:55:00|6494.1|6494.1|6493.59|6493.59|6498|6498|6493.59|6493.59|0
1601899200000|2020-10-05 12:00:00|6491.99|6491.99|6493.33|6493.33|6496.53|6496.53|6490.51|6490.51|0
1601899500000|2020-10-05 12:05:00|6494.8|6494.8|6507.24|6507.24|6507.66|6507.66|6494.8|6494.8|0
1601899800000|2020-10-05 12:10:00|6508.71|6508.71|6510.49|6510.49|6513.13|6513.13|6508.71|6508.71|0
1601900100000|2020-10-05 12:15:00|6510.22|6510.22|6499.92|6499.92|6510.43|6510.43|6499.92|6499.92|0
1601900400000|2020-10-05 12:20:00|6498.45|6498.45|6497.51|6497.51|6500.45|6500.45|6497.51|6497.51|0
1601900700000|2020-10-05 12:25:00|6498.98|6498.98|6500.55|6500.55|6504.87|6504.87|6498.98|6498.98|0
1601901000000|2020-10-05 12:30:00|6497.6|6497.6|6502.55|6502.55|6503.6|6503.6|6496.13|6496.13|0
1601901300000|2020-10-05 12:35:00|6504.02|6504.02|6498.5|6498.5|6504.02|6504.02|6497.55|6497.55|0
1601901600000|2020-10-05 12:40:00|6501.45|6501.45|6504.39|6504.39|6504.39|6504.39|6501.45|6501.45|0
1601901900000|2020-10-05 12:45:00|6505.45|6505.45|6504.89|6504.89|6511.22|6511.22|6504.89|6504.89|0
1601902200000|2020-10-05 12:50:00|6503.42|6503.42|6504.22|6504.22|6505.7|6505.7|6500.21|6500.21|0
1601902500000|2020-10-05 12:55:00|6505.7|6505.7|6505.69|6505.69|6509.17|6509.17|6505.69|6505.69|0
1601902800000|2020-10-05 13:00:00|6507.16|6507.16|6502.24|6502.24|6507.16|6507.16|6500.36|6500.36|0
1601903100000|2020-10-05 13:05:00|6503.3|6503.3|6494.31|6494.31|6503.3|6503.3|6493.78|6493.78|0
1601903400000|2020-10-05 13:10:00|6492.84|6492.84|6497.14|6497.14|6497.14|6497.14|6492.84|6492.84|0
1601903700000|2020-10-05 13:15:00|6495.67|6495.67|6499.62|6499.62|6501.61|6501.61|6495.67|6495.67|0
1601904000000|2020-10-05 13:20:00|6499.35|6499.35|6490.13|6490.13|6499.35|6499.35|6490.13|6490.13|0
1601904300000|2020-10-05 13:25:00|6489.6|6489.6|6477.28|6477.28|6489.6|6489.6|6474.74|6474.74|0
1601904600000|2020-10-05 13:30:00|6478.75|6478.75|6490.33|6490.33|6492.27|6492.27|6478.75|6478.75|0
1601904900000|2020-10-05 13:35:00|6490.87|6490.87|6492|6492|6493.66|6493.66|6489.06|6489.06|0
1601905200000|2020-10-05 13:40:00|6490.53|6490.53|6493.73|6493.73|6494.26|6494.26|6487.59|6487.59|0
1601905500000|2020-10-05 13:45:00|6494.78|6494.78|6491.06|6491.06|6495.74|6495.74|6489.84|6489.84|0
1601905800000|2020-10-05 13:50:00|6492.53|6492.53|6498.47|6498.47|6498.47|6498.47|6488.79|6488.79|0
1601906100000|2020-10-05 13:55:00|6499.95|6499.95|6494.19|6494.19|6500.37|6500.37|6493.4|6493.4|0
1601906400000|2020-10-05 14:00:00|6492.72|6492.72|6486.94|6486.94|6492.72|6492.72|6483.46|6483.46|0
1601906700000|2020-10-05 14:05:00|6488.41|6488.41|6499.41|6499.41|6501.16|6501.16|6488.41|6488.41|0
1601907000000|2020-10-05 14:10:00|6499.84|6499.84|6497.94|6497.94|6504.09|6504.09|6494.04|6494.04|0
1601907300000|2020-10-05 14:15:00|6497.41|6497.41|6491.36|6491.36|6499.67|6499.67|6491.36|6491.36|0
1601907600000|2020-10-05 14:20:00|6489.88|6489.88|6492.95|6492.95|6493.48|6493.48|6485.99|6485.99|0
1601907900000|2020-10-05 14:25:00|6493.37|6493.37|6494.32|6494.32|6498.32|6498.32|6489.9|6489.9|0
1601908200000|2020-10-05 14:30:00|6494.85|6494.85|6494.2|6494.2|6494.85|6494.85|6488.93|6488.93|0
1601908500000|2020-10-05 14:35:00|6495.68|6495.68|6491.26|6491.26|6495.68|6495.68|6489.79|6489.79|0
1601908800000|2020-10-05 14:40:00|6492.73|6492.73|6487.52|6487.52|6494.2|6494.2|6487.52|6487.52|0
1601909100000|2020-10-05 14:45:00|6486.05|6486.05|6480.17|6480.17|6487.01|6487.01|6478.69|6478.69|0
1601909400000|2020-10-05 14:50:00|6481.64|6481.64|6472.64|6472.64|6481.64|6481.64|6472.64|6472.64|0
1601909700000|2020-10-05 14:55:00|6474.12|6474.12|6480.43|6480.43|6480.43|6480.43|6472.64|6472.64|0
1601910000000|2020-10-05 15:00:00|6480.01|6480.01|6477.43|6477.43|6483.74|6483.74|6476.89|6476.89|0
1601910300000|2020-10-05 15:05:00|6476.89|6476.89|6467.99|6467.99|6476.89|6476.89|6467.46|6467.46|0
1601910600000|2020-10-05 15:10:00|6467.57|6467.57|6467.69|6467.69|6470.1|6470.1|6464.21|6464.21|0
1601910900000|2020-10-05 15:15:00|6469.16|6469.16|6471.87|6471.87|6474.19|6474.19|6466.75|6466.75|0
1601911200000|2020-10-05 15:20:00|6472.72|6472.72|6464.4|6464.4|6474.19|6474.19|6464.4|6464.4|0
1601911500000|2020-10-05 15:25:00|6463.98|6463.98|6459.23|6459.23|6467.1|6467.1|6459.23|6459.23|0
1601968500000|2020-10-06 07:15:00|6449.79|6449.79|6444.86|6444.86|6452.74|6452.74|6444.32|6444.32|0
1601968800000|2020-10-06 07:20:00|6441.91|6441.91|6448.94|6448.94|6455.37|6455.37|6441.91|6441.91|0
1601969100000|2020-10-06 07:25:00|6449.48|6449.48|6445.58|6445.58|6449.48|6449.48|6442.63|6442.63|0
1601969400000|2020-10-06 07:30:00|6442.63|6442.63|6426.33|6426.33|6442.63|6442.63|6425.26|6425.26|0
1601969700000|2020-10-06 07:35:00|6426.75|6426.75|6430.23|6430.23|6439.06|6439.06|6426.75|6426.75|0
1601970000000|2020-10-06 07:40:00|6431.5|6431.5|6424.42|6424.42|6434.44|6434.44|6422.95|6422.95|0
1601970300000|2020-10-06 07:45:00|6423.89|6423.89|6423.89|6423.89|6423.89|6423.89|6423.89|6423.89|0
1601970600000|2020-10-06 07:50:00|6423.62|6423.62|6422.03|6422.03|6424.98|6424.98|6420.03|6420.03|0
1601970900000|2020-10-06 07:55:00|6424.98|6424.98|6438.88|6438.88|6439.42|6439.42|6424.98|6424.98|0
1601971200000|2020-10-06 08:00:00|6439.42|6439.42|6431.67|6431.67|6442.2|6442.2|6429.88|6429.88|0
1601971500000|2020-10-06 08:05:00|6428.72|6428.72|6424.73|6424.73|6428.72|6428.72|6424.3|6424.3|0
1601971800000|2020-10-06 08:10:00|6420.31|6420.31|6422.04|6422.04|6426.05|6426.05|6420.31|6420.31|0
1601972100000|2020-10-06 08:15:00|6421.25|6421.25|6421.25|6421.25|6421.25|6421.25|6417.98|6417.98|0
1601972400000|2020-10-06 08:20:00|6419.78|6419.78|6422.35|6422.35|6422.35|6422.35|6418.3|6418.3|0
1601972700000|2020-10-06 08:25:00|6423.82|6423.82|6425.74|6425.74|6426.27|6426.27|6423.82|6423.82|0
1601973000000|2020-10-06 08:30:00|6426.27|6426.27|6427.81|6427.81|6427.81|6427.81|6420.33|6420.33|0
1601973300000|2020-10-06 08:35:00|6429.41|6429.41|6423.93|6423.93|6429.41|6429.41|6422.46|6422.46|0
1601973600000|2020-10-06 08:40:00|6422.86|6422.86|6416.96|6416.96|6422.86|6422.86|6414.02|6414.02|0
1601973900000|2020-10-06 08:45:00|6415.9|6415.9|6415.47|6415.47|6417.79|6417.79|6415.05|6415.05|0
1601974200000|2020-10-06 08:50:00|6411.06|6411.06|6411.06|6411.06|6411.06|6411.06|6411.06|6411.06|0
1601974500000|2020-10-06 08:55:00|6408.11|6408.11|6409.54|6409.54|6409.54|6409.54|6404.28|6404.28|0
1601974800000|2020-10-06 09:00:00|6403.65|6403.65|6396.82|6396.82|6403.65|6403.65|6393.35|6393.35|0
1601975100000|2020-10-06 09:05:00|6399.77|6399.77|6399.77|6399.77|6399.77|6399.77|6399.77|6399.77|0
1601975400000|2020-10-06 09:10:00|6402.71|6402.71|6401.77|6401.77|6404.72|6404.72|6399.77|6399.77|0
1601975700000|2020-10-06 09:15:00|6400.3|6400.3|6399.44|6399.44|6400.62|6400.62|6399.44|6399.44|0
1601976000000|2020-10-06 09:20:00|6398.91|6398.91|6395.64|6395.64|6398.91|6398.91|6394.59|6394.59|0
1601976300000|2020-10-06 09:25:00|6396.49|6396.49|6395.53|6395.53|6396.49|6396.49|6394.06|6394.06|0
1601976600000|2020-10-06 09:30:00|6394.06|6394.06|6391.65|6391.65|6394.06|6394.06|6390.58|6390.58|0
1601976900000|2020-10-06 09:35:00|6390.8|6390.8|6387.58|6387.58|6392.27|6392.27|6386.64|6386.64|0
1601977200000|2020-10-06 09:40:00|6389.05|6389.05|6391.28|6391.28|6392.94|6392.94|6388.53|6388.53|0
1601977500000|2020-10-06 09:45:00|6388.34|6388.34|6391.23|6391.23|6392.7|6392.7|6383.87|6383.87|0
1601977800000|2020-10-06 09:50:00|6394.17|6394.17|6395.91|6395.91|6395.91|6395.91|6392.7|6392.7|0
1601978100000|2020-10-06 09:55:00|6392.96|6392.96|6393.82|6393.82|6393.82|6393.82|6391.49|6391.49|0
1601978400000|2020-10-06 10:00:00|6395.3|6395.3|6397.57|6397.57|6399.98|6399.98|6393.13|6393.13|0
1601978700000|2020-10-06 10:05:00|6397.99|6397.99|6396.81|6396.81|6398.93|6398.93|6395.98|6395.98|0
1601979000000|2020-10-06 10:10:00|6398.29|6398.29|6404.18|6404.18|6405.65|6405.65|6398.29|6398.29|0
1601979300000|2020-10-06 10:15:00|6404.44|6404.44|6398.97|6398.97|6404.44|6404.44|6394.55|6394.55|0
1601979600000|2020-10-06 10:20:00|6396.03|6396.03|6401.51|6401.51|6401.51|6401.51|6396.03|6396.03|0
1601979900000|2020-10-06 10:25:00|6403.09|6403.09|6413.93|6413.93|6413.93|6413.93|6403.09|6403.09|0
1601980200000|2020-10-06 10:30:00|6415.4|6415.4|6415.12|6415.12|6415.66|6415.66|6414.07|6414.07|0
1601980500000|2020-10-06 10:35:00|6414.86|6414.86|6417.81|6417.81|6420.75|6420.75|6414.86|6414.86|0
1601980800000|2020-10-06 10:40:00|6419.28|6419.28|6419.95|6419.95|6419.95|6419.95|6418.48|6418.48|0
1601981100000|2020-10-06 10:45:00|6420.8|6420.8|6423.74|6423.74|6423.74|6423.74|6419.33|6419.33|0
1601981400000|2020-10-06 10:50:00|6425.01|6425.01|6425.81|6425.81|6427.28|6427.28|6424.8|6424.8|0
1601981700000|2020-10-06 10:55:00|6426.65|6426.65|6429.23|6429.23|6429.23|6429.23|6422.24|6422.24|0
1601982000000|2020-10-06 11:00:00|6428.97|6428.97|6434.56|6434.56|6434.56|6434.56|6428.97|6428.97|0
1601982300000|2020-10-06 11:05:00|6434.03|6434.03|6435.09|6435.09|6435.09|6435.09|6434.03|6434.03|0
1601982600000|2020-10-06 11:10:00|6435.93|6435.93|6435.85|6435.85|6438.79|6438.79|6435.85|6435.85|0
1601982900000|2020-10-06 11:15:00|6436.38|6436.38|6432.49|6432.49|6436.91|6436.91|6432.49|6432.49|0
1601983200000|2020-10-06 11:20:00|6433.03|6433.03|6436.3|6436.3|6437.24|6437.24|6433.03|6433.03|0
1601983500000|2020-10-06 11:25:00|6436.83|6436.83|6436.58|6436.58|6438.05|6438.05|6435.36|6435.36|0
1601983800000|2020-10-06 11:30:00|6437|6437|6440.06|6440.06|6440.48|6440.48|6437|6437|0
1601984100000|2020-10-06 11:35:00|6438.99|6438.99|6438.16|6438.16|6439.63|6439.63|6438.16|6438.16|0
1601984400000|2020-10-06 11:40:00|6437.63|6437.63|6436.11|6436.11|6437.85|6437.85|6436.11|6436.11|0
1601984700000|2020-10-06 11:45:00|6435.69|6435.69|6434.74|6434.74|6435.69|6435.69|6434.2|6434.2|0
1601985000000|2020-10-06 11:50:00|6431.79|6431.79|6428.2|6428.2|6431.79|6431.79|6427.78|6427.78|0
1601985300000|2020-10-06 11:55:00|6428.46|6428.46|6431.41|6431.41|6431.41|6431.41|6428.46|6428.46|0
1601985600000|2020-10-06 12:00:00|6432.88|6432.88|6426.28|6426.28|6434.35|6434.35|6426.28|6426.28|0
1601985900000|2020-10-06 12:05:00|6426.54|6426.54|6422.95|6422.95|6426.54|6426.54|6422.95|6422.95|0
1601986200000|2020-10-06 12:10:00|6423.22|6423.22|6426.95|6426.95|6426.95|6426.95|6423.22|6423.22|0
1601986500000|2020-10-06 12:15:00|6429.9|6429.9|6428.42|6428.42|6429.9|6429.9|6428.42|6428.42|0
1601986800000|2020-10-06 12:20:00|6427.89|6427.89|6431.27|6431.27|6432.74|6432.74|6427.89|6427.89|0
1601987100000|2020-10-06 12:25:00|6429.8|6429.8|6429.37|6429.37|6429.8|6429.8|6429.37|6429.37|0
1601987400000|2020-10-06 12:30:00|6427.9|6427.9|6433.39|6433.39|6434.86|6434.86|6427.9|6427.9|0
1601987700000|2020-10-06 12:35:00|6431.92|6431.92|6436.45|6436.45|6436.72|6436.72|6430.44|6430.44|0
1601988000000|2020-10-06 12:40:00|6434.98|6434.98|6434.98|6434.98|6436.45|6436.45|6434.98|6434.98|0
1601988300000|2020-10-06 12:45:00|6434.45|6434.45|6434.45|6434.45|6434.45|6434.45|6432.98|6432.98|0
1601988600000|2020-10-06 12:50:00|6435.51|6435.51|6436.31|6436.31|6436.58|6436.58|6434.84|6434.84|0
1601988900000|2020-10-06 12:55:00|6436.05|6436.05|6435.84|6435.84|6436.05|6436.05|6434.73|6434.73|0
1601989200000|2020-10-06 13:00:00|6434.37|6434.37|6430.93|6430.93|6434.37|6434.37|6429.2|6429.2|0
1601989500000|2020-10-06 13:05:00|6429.46|6429.46|6429.72|6429.72|6429.72|6429.72|6429.46|6429.46|0
1601989800000|2020-10-06 13:10:00|6431.2|6431.2|6430.26|6430.26|6431.73|6431.73|6430.26|6430.26|0
1601990100000|2020-10-06 13:15:00|6429.72|6429.72|6424.14|6424.14|6429.72|6429.72|6424.14|6424.14|0
1601990400000|2020-10-06 13:20:00|6424.41|6424.41|6417.19|6417.19|6424.41|6424.41|6417.19|6417.19|0
1601990700000|2020-10-06 13:25:00|6414.24|6414.24|6414.13|6414.13|6415.18|6415.18|6413.71|6413.71|0
1601991000000|2020-10-06 13:30:00|6414.66|6414.66|6428.21|6428.21|6430.9|6430.9|6414.66|6414.66|0
1601991300000|2020-10-06 13:35:00|6428.75|6428.75|6429.53|6429.53|6431.69|6431.69|6428.75|6428.75|0
1601991600000|2020-10-06 13:40:00|6431.01|6431.01|6430.18|6430.18|6432.48|6432.48|6424.59|6424.59|0
1601991900000|2020-10-06 13:45:00|6430.6|6430.6|6426.37|6426.37|6432.07|6432.07|6426.37|6426.37|0
1601992200000|2020-10-06 13:50:00|6426.9|6426.9|6422.32|6422.32|6429.16|6429.16|6421.78|6421.78|0
1601992500000|2020-10-06 13:55:00|6423.79|6423.79|6425.97|6425.97|6427.28|6427.28|6423.79|6423.79|0
1601992800000|2020-10-06 14:00:00|6424.49|6424.49|6427.35|6427.35|6428.82|6428.82|6421.46|6421.46|0
1601993100000|2020-10-06 14:05:00|6426.5|6426.5|6426.23|6426.23|6427.13|6427.13|6422.44|6422.44|0
1601993400000|2020-10-06 14:10:00|6425.38|6425.38|6429.36|6429.36|6429.36|6429.36|6420.47|6420.47|0
1601993700000|2020-10-06 14:15:00|6429.62|6429.62|6431.48|6431.48|6431.48|6431.48|6426.68|6426.68|0
1601994000000|2020-10-06 14:20:00|6430.01|6430.01|6427.36|6427.36|6431.21|6431.21|6425.83|6425.83|0
1601994300000|2020-10-06 14:25:00|6426.94|6426.94|6426.4|6426.4|6428.72|6428.72|6426.4|6426.4|0
1601994600000|2020-10-06 14:30:00|6424.93|6424.93|6428.41|6428.41|6428.41|6428.41|6424.93|6424.93|0
1601994900000|2020-10-06 14:35:00|6427.88|6427.88|6429.5|6429.5|6429.5|6429.5|6427.5|6427.5|0
1601995200000|2020-10-06 14:40:00|6429.92|6429.92|6422.66|6422.66|6429.92|6429.92|6420.67|6420.67|0
1601995500000|2020-10-06 14:45:00|6422.92|6422.92|6421.3|6421.3|6424.92|6424.92|6420.51|6420.51|0
1601995800000|2020-10-06 14:50:00|6421.83|6421.83|6423.04|6423.04|6423.04|6423.04|6421.04|6421.04|0
1601996100000|2020-10-06 14:55:00|6424.51|6424.51|6421.05|6421.05|6424.51|6424.51|6421.05|6421.05|0
1601996400000|2020-10-06 15:00:00|6419.57|6419.57|6421.99|6421.99|6423.99|6423.99|6419.57|6419.57|0
1601996700000|2020-10-06 15:05:00|6421.73|6421.73|6418.52|6418.52|6421.73|6421.73|6416.93|6416.93|0
1601997000000|2020-10-06 15:10:00|6419.99|6419.99|6423.36|6423.36|6423.36|6423.36|6419.99|6419.99|0
1601997300000|2020-10-06 15:15:00|6423.89|6423.89|6425.11|6425.11|6426.58|6426.58|6423.36|6423.36|0
1601997600000|2020-10-06 15:20:00|6426.58|6426.58|6422.42|6422.42|6426.58|6426.58|6421.89|6421.89|0
1601997900000|2020-10-06 15:25:00|6423.9|6423.9|6430.37|6430.37|6431.69|6431.69|6423.9|6423.9|0
1602054900000|2020-10-07 07:15:00|6443.56|6443.56|6432.62|6432.62|6445.03|6445.03|6430.51|6430.51|0
1602055200000|2020-10-07 07:20:00|6432.09|6432.09|6434.28|6434.28|6440.19|6440.19|6431.04|6431.04|0
1602055500000|2020-10-07 07:25:00|6432.81|6432.81|6433.54|6433.54|6439.23|6439.23|6432.81|6432.81|0
1602055800000|2020-10-07 07:30:00|6432.47|6432.47|6432.86|6432.86|6443.16|6443.16|6432.47|6432.47|0
1602056100000|2020-10-07 07:35:00|6431.39|6431.39|6427.92|6427.92|6431.79|6431.79|6427.92|6427.92|0
1602056400000|2020-10-07 07:40:00|6426.45|6426.45|6422.03|6422.03|6426.45|6426.45|6420.56|6420.56|0
1602056700000|2020-10-07 07:45:00|6421.5|6421.5|6420.74|6420.74|6426.83|6426.83|6416.53|6416.53|0
1602057000000|2020-10-07 07:50:00|6421.59|6421.59|6426.95|6426.95|6430.95|6430.95|6421.59|6421.59|0
1602057300000|2020-10-07 07:55:00|6428.42|6428.42|6425.07|6425.07|6430.02|6430.02|6424.54|6424.54|0
1602057600000|2020-10-07 08:00:00|6424.54|6424.54|6423.47|6423.47|6426.42|6426.42|6422|6422|0
1602057900000|2020-10-07 08:05:00|6422.94|6422.94|6408.94|6408.94|6424.95|6424.95|6408.41|6408.41|0
1602058200000|2020-10-07 08:10:00|6407.47|6407.47|6406.13|6406.13|6407.47|6407.47|6400.11|6400.11|0
1602058500000|2020-10-07 08:15:00|6405.06|6405.06|6404.12|6404.12|6406|6406|6403.05|6403.05|0
1602058800000|2020-10-07 08:20:00|6405.59|6405.59|6404.43|6404.43|6407.91|6407.91|6404.43|6404.43|0
1602059100000|2020-10-07 08:25:00|6402.96|6402.96|6401.6|6401.6|6404.54|6404.54|6401.06|6401.06|0
1602059400000|2020-10-07 08:30:00|6400.75|6400.75|6402.44|6402.44|6402.44|6402.44|6400.75|6400.75|0
1602059700000|2020-10-07 08:35:00|6403.91|6403.91|6411.78|6411.78|6411.78|6411.78|6400.97|6400.97|0
1602060000000|2020-10-07 08:40:00|6410.3|6410.3|6410.3|6410.3|6411.78|6411.78|6410.3|6410.3|0
1602060300000|2020-10-07 08:45:00|6411.78|6411.78|6412.88|6412.88|6412.88|6412.88|6411.24|6411.24|0
1602060600000|2020-10-07 08:50:00|6414.36|6414.36|6413.41|6413.41|6414.88|6414.88|6413.41|6413.41|0
1602060900000|2020-10-07 08:55:00|6413.83|6413.83|6423.05|6423.05|6424.52|6424.52|6413.83|6413.83|0
1602061200000|2020-10-07 09:00:00|6427.47|6427.47|6424.52|6424.52|6430.95|6430.95|6423.05|6423.05|0
1602061500000|2020-10-07 09:05:00|6420.11|6420.11|6417.69|6417.69|6421.17|6421.17|6417.69|6417.69|0
1602061800000|2020-10-07 09:10:00|6416.22|6416.22|6412.74|6412.74|6416.22|6416.22|6412.21|6412.21|0
1602062100000|2020-10-07 09:15:00|6414.22|6414.22|6414.89|6414.89|6418.9|6418.9|6414.22|6414.22|0
1602062400000|2020-10-07 09:20:00|6413.41|6413.41|6430.14|6430.14|6430.14|6430.14|6413.41|6413.41|0
1602062700000|2020-10-07 09:25:00|6428.67|6428.67|6426.94|6426.94|6429.88|6429.88|6426.94|6426.94|0
1602063000000|2020-10-07 09:30:00|6425.46|6425.46|6417.57|6417.57|6425.46|6425.46|6417.57|6417.57|0
1602063300000|2020-10-07 09:35:00|6416.1|6416.1|6411.04|6411.04|6416.1|6416.1|6411.04|6411.04|0
1602063600000|2020-10-07 09:40:00|6409.56|6409.56|6411.04|6411.04|6412.51|6412.51|6409.56|6409.56|0
1602063900000|2020-10-07 09:45:00|6409.56|6409.56|6412.51|6412.51|6412.51|6412.51|6408.09|6408.09|0
1602064200000|2020-10-07 09:50:00|6413.04|6413.04|6413.04|6413.04|6413.04|6413.04|6413.04|6413.04|0
1602064500000|2020-10-07 09:55:00|6411.57|6411.57|6410.3|6410.3|6411.57|6411.57|6410.19|6410.19|0
1602064800000|2020-10-07 10:00:00|6411.78|6411.78|6412.67|6412.67|6413.25|6413.25|6410.61|6410.61|0
1602065100000|2020-10-07 10:05:00|6408.25|6408.25|6404.88|6404.88|6408.25|6408.25|6404.88|6404.88|0
1602065400000|2020-10-07 10:10:00|6405.41|6405.41|6409.83|6409.83|6409.83|6409.83|6403.94|6403.94|0
1602065700000|2020-10-07 10:15:00|6409.3|6409.3|6410.36|6410.36|6410.36|6410.36|6407.83|6407.83|0
1602066000000|2020-10-07 10:20:00|6408.89|6408.89|6413.73|6413.73|6413.73|6413.73|6408.89|6408.89|0
1602066600000|2020-10-07 10:30:00|6410.79|6410.79|6410.25|6410.25|6410.79|6410.79|6409.31|6409.31|0
1602066900000|2020-10-07 10:35:00|6408.78|6408.78|6408.78|6408.78|6408.78|6408.78|6408.78|6408.78|0
1602067200000|2020-10-07 10:40:00|6410.25|6410.25|6413.73|6413.73|6416.68|6416.68|6409.41|6409.41|0
1602067500000|2020-10-07 10:45:00|6413.2|6413.2|6413.2|6413.2|6413.2|6413.2|6413.2|6413.2|0
1602067800000|2020-10-07 10:50:00|6417.62|6417.62|6431.35|6431.35|6431.35|6431.35|6417.62|6417.62|0
1602068100000|2020-10-07 10:55:00|6432.4|6432.4|6445.13|6445.13|6445.13|6445.13|6432.4|6432.4|0
1602068400000|2020-10-07 11:00:00|6444.87|6444.87|6426.03|6426.03|6444.87|6444.87|6425.5|6425.5|0
1602068700000|2020-10-07 11:05:00|6421.61|6421.61|6426.09|6426.09|6426.09|6426.09|6421.61|6421.61|0
1602069000000|2020-10-07 11:10:00|6427.56|6427.56|6426.29|6426.29|6427.56|6427.56|6423.35|6423.35|0
1602069300000|2020-10-07 11:15:00|6425.23|6425.23|6425.32|6425.32|6428.8|6428.8|6424.38|6424.38|0
1602069600000|2020-10-07 11:20:00|6424.25|6424.25|6424.79|6424.79|6424.79|6424.79|6424.25|6424.25|0
1602069900000|2020-10-07 11:25:00|6423.31|6423.31|6421.57|6421.57|6423.31|6423.31|6418.36|6418.36|0
1602070200000|2020-10-07 11:30:00|6422.1|6422.1|6420.63|6420.63|6422.1|6422.1|6420.63|6420.63|0
1602070800000|2020-10-07 11:40:00|6422.1|6422.1|6418.1|6418.1|6423.57|6423.57|6418.1|6418.1|0
1602071100000|2020-10-07 11:45:00|6417.56|6417.56|6418.63|6418.63|6418.63|6418.63|6415.67|6415.67|0
1602071400000|2020-10-07 11:50:00|6420.1|6420.1|6418.63|6418.63|6420.1|6420.1|6418.63|6418.63|0
1602071700000|2020-10-07 11:55:00|6419.16|6419.16|6421.8|6421.8|6421.8|6421.8|6414.43|6414.43|0
1602072000000|2020-10-07 12:00:00|6422.33|6422.33|6427.72|6427.72|6427.72|6427.72|6418.22|6418.22|0
1602072300000|2020-10-07 12:05:00|6426.25|6426.25|6423.84|6423.84|6426.25|6426.25|6423.3|6423.3|0
1602072600000|2020-10-07 12:10:00|6423.3|6423.3|6423.3|6423.3|6423.3|6423.3|6423.3|6423.3|0
1602072900000|2020-10-07 12:15:00|6421.83|6421.83|6424.9|6424.9|6424.9|6424.9|6421.83|6421.83|0
1602073200000|2020-10-07 12:20:00|6424.37|6424.37|6419.84|6419.84|6424.37|6424.37|6419.84|6419.84|0
1602073500000|2020-10-07 12:25:00|6418.37|6418.37|6408.84|6408.84|6418.37|6418.37|6405.89|6405.89|0
1602073800000|2020-10-07 12:30:00|6409.26|6409.26|6406.84|6406.84|6412.47|6412.47|6405.37|6405.37|0
1602074100000|2020-10-07 12:35:00|6407.37|6407.37|6406.43|6406.43|6409.38|6409.38|6406.43|6406.43|0
1602074400000|2020-10-07 12:40:00|6406.01|6406.01|6408.74|6408.74|6409.36|6409.36|6402|6402|0
1602074700000|2020-10-07 12:45:00|6410.21|6410.21|6408.74|6408.74|6410.21|6410.21|6407.26|6407.26|0
1602075000000|2020-10-07 12:50:00|6405.79|6405.79|6408.74|6408.74|6408.74|6408.74|6401.37|6401.37|0
1602075300000|2020-10-07 12:55:00|6407.26|6407.26|6396.42|6396.42|6407.26|6407.26|6393.48|6393.48|0
1602075600000|2020-10-07 13:00:00|6393.48|6393.48|6394.95|6394.95|6394.95|6394.95|6390.53|6390.53|0
1602075900000|2020-10-07 13:05:00|6393.48|6393.48|6403.25|6403.25|6403.79|6403.79|6393.48|6393.48|0
1602076200000|2020-10-07 13:10:00|6402.72|6402.72|6395.36|6395.36|6404.19|6404.19|6395.36|6395.36|0
1602076500000|2020-10-07 13:15:00|6398.3|6398.3|6406.84|6406.84|6406.84|6406.84|6398.3|6398.3|0
1602076800000|2020-10-07 13:20:00|6408.32|6408.32|6404.78|6404.78|6408.32|6408.32|6401.84|6401.84|0
1602077100000|2020-10-07 13:25:00|6406.25|6406.25|6401.3|6401.3|6406.25|6406.25|6399.83|6399.83|0
1602077400000|2020-10-07 13:30:00|6402.77|6402.77|6402.52|6402.52|6410.93|6410.93|6402.52|6402.52|0
1602077700000|2020-10-07 13:35:00|6405.47|6405.47|6402.52|6402.52|6407.36|6407.36|6402.52|6402.52|0
1602078000000|2020-10-07 13:40:00|6403.99|6403.99|6414.83|6414.83|6414.83|6414.83|6403.99|6403.99|0
1602078300000|2020-10-07 13:45:00|6416.3|6416.3|6419.24|6419.24|6419.24|6419.24|6413.35|6413.35|0
1602078600000|2020-10-07 13:50:00|6416.3|6416.3|6428.08|6428.08|6428.08|6428.08|6416.3|6416.3|0
1602078900000|2020-10-07 13:55:00|6428.5|6428.5|6430.65|6430.65|6430.65|6430.65|6424.23|6424.23|0
1602079200000|2020-10-07 14:00:00|6432.12|6432.12|6436.43|6436.43|6436.43|6436.43|6430.01|6430.01|0
1602079500000|2020-10-07 14:05:00|6436.7|6436.7|6445.95|6445.95|6445.95|6445.95|6436.7|6436.7|0
1602079800000|2020-10-07 14:10:00|6444.48|6444.48|6441.53|6441.53|6445.95|6445.95|6438.58|6438.58|0
1602080100000|2020-10-07 14:15:00|6441|6441|6440.1|6440.1|6441|6441|6437.78|6437.78|0
1602080400000|2020-10-07 14:20:00|6440.63|6440.63|6426.43|6426.43|6440.63|6440.63|6426.43|6426.43|0
1602080700000|2020-10-07 14:25:00|6427.9|6427.9|6432.68|6432.68|6433.74|6433.74|6422.64|6422.64|0
1602081000000|2020-10-07 14:30:00|6431.21|6431.21|6425.85|6425.85|6433.21|6433.21|6425.85|6425.85|0
1602081300000|2020-10-07 14:35:00|6425.32|6425.32|6425.95|6425.95|6431.21|6431.21|6423.85|6423.85|0
1602081600000|2020-10-07 14:40:00|6427.42|6427.42|6437.06|6437.06|6437.06|6437.06|6427.42|6427.42|0
1602081900000|2020-10-07 14:45:00|6437.6|6437.6|6437.47|6437.47|6439.07|6439.07|6432.65|6432.65|0
1602082200000|2020-10-07 14:50:00|6438|6438|6443.47|6443.47|6443.47|6443.47|6436.31|6436.31|0
1602082500000|2020-10-07 14:55:00|6442|6442|6437.58|6437.58|6444|6444|6436.74|6436.74|0
1602082800000|2020-10-07 15:00:00|6439.05|6439.05|6436.15|6436.15|6439.05|6439.05|6434.67|6434.67|0
1602083100000|2020-10-07 15:05:00|6437.84|6437.84|6440.67|6440.67|6443.19|6443.19|6437.84|6437.84|0
1602083400000|2020-10-07 15:10:00|6440.41|6440.41|6434.1|6434.1|6441.9|6441.9|6433.58|6433.58|0
1602083700000|2020-10-07 15:15:00|6435.58|6435.58|6438.11|6438.11|6441.05|6441.05|6435.58|6435.58|0
1602084000000|2020-10-07 15:20:00|6439.59|6439.59|6436.89|6436.89|6442.11|6442.11|6435.16|6435.16|0
1602084300000|2020-10-07 15:25:00|6437.43|6437.43|6435.57|6435.57|6440.26|6440.26|6431.67|6431.67|0
1602141300000|2020-10-08 07:15:00|6478.24|6478.24|6472.71|6472.71|6482.79|6482.79|6472.71|6472.71|0
1602141600000|2020-10-08 07:20:00|6475.65|6475.65|6464.27|6464.27|6476.18|6476.18|6464.27|6464.27|0
1602141900000|2020-10-08 07:25:00|6467.22|6467.22|6457.71|6457.71|6467.31|6467.31|6457.71|6457.71|0
1602142200000|2020-10-08 07:30:00|6454.77|6454.77|6449.82|6449.82|6456.24|6456.24|6447.4|6447.4|0
1602142500000|2020-10-08 07:35:00|6449.28|6449.28|6443.8|6443.8|6453.7|6453.7|6443.8|6443.8|0
1602142800000|2020-10-08 07:40:00|6441.69|6441.69|6440.38|6440.38|6441.69|6441.69|6438.11|6438.11|0
1602143100000|2020-10-08 07:45:00|6438.91|6438.91|6443.01|6443.01|6444.8|6444.8|6435.64|6435.64|0
1602143400000|2020-10-08 07:50:00|6440.06|6440.06|6437.91|6437.91|6442.32|6442.32|6437.91|6437.91|0
1602143700000|2020-10-08 07:55:00|6436.43|6436.43|6435.91|6435.91|6441.38|6441.38|6435.91|6435.91|0
1602144000000|2020-10-08 08:00:00|6434.43|6434.43|6434.01|6434.01|6439.22|6439.22|6434.01|6434.01|0
1602144300000|2020-10-08 08:05:00|6432.54|6432.54|6425.75|6425.75|6432.54|6432.54|6425.75|6425.75|0
1602144600000|2020-10-08 08:10:00|6424.27|6424.27|6421.74|6421.74|6425.75|6425.75|6419.86|6419.86|0
1602144900000|2020-10-08 08:15:00|6423.21|6423.21|6409.79|6409.79|6425.75|6425.75|6409.79|6409.79|0
1602145200000|2020-10-08 08:20:00|6408.32|6408.32|6402|6402|6408.32|6408.32|6400.95|6400.95|0
1602145500000|2020-10-08 08:25:00|6403.48|6403.48|6404.8|6404.8|6406|6406|6401.43|6401.43|0
1602145800000|2020-10-08 08:30:00|6401.85|6401.85|6414.38|6414.38|6415.64|6415.64|6401.85|6401.85|0
1602146100000|2020-10-08 08:35:00|6415.23|6415.23|6417.66|6417.66|6417.66|6417.66|6410.7|6410.7|0
1602146400000|2020-10-08 08:40:00|6419.13|6419.13|6425.81|6425.81|6426.07|6426.07|6419.13|6419.13|0
1602146700000|2020-10-08 08:45:00|6424.34|6424.34|6423.92|6423.92|6425.39|6425.39|6423.92|6423.92|0
1602147000000|2020-10-08 08:50:00|6423.49|6423.49|6422.65|6422.65|6424.54|6424.54|6421.6|6421.6|0
1602147300000|2020-10-08 08:55:00|6418.23|6418.23|6422.98|6422.98|6423.51|6423.51|6417.39|6417.39|0
1602147600000|2020-10-08 09:00:00|6423.77|6423.77|6421.98|6421.98|6424.83|6424.83|6421.98|6421.98|0
1602147900000|2020-10-08 09:05:00|6423.45|6423.45|6421.04|6421.04|6423.45|6423.45|6418.1|6418.1|0
1602148200000|2020-10-08 09:10:00|6421.31|6421.31|6428.98|6428.98|6428.98|6428.98|6421.31|6421.31|0
1602148500000|2020-10-08 09:15:00|6426.03|6426.03|6421.35|6421.35|6426.03|6426.03|6421.35|6421.35|0
1602148800000|2020-10-08 09:20:00|6421.89|6421.89|6418.41|6418.41|6423.47|6423.47|6417.99|6417.99|0
1602149100000|2020-10-08 09:25:00|6418.94|6418.94|6420.37|6420.37|6423.47|6423.47|6418.94|6418.94|0
1602149400000|2020-10-08 09:30:00|6420.89|6420.89|6429.19|6429.19|6429.19|6429.19|6420.37|6420.37|0
1602149700000|2020-10-08 09:35:00|6432.14|6432.14|6441.94|6441.94|6441.94|6441.94|6430.82|6430.82|0
1602150000000|2020-10-08 09:40:00|6443|6443|6440.98|6440.98|6445.41|6445.41|6440.98|6440.98|0
1602150300000|2020-10-08 09:45:00|6442.45|6442.45|6435.87|6435.87|6442.45|6442.45|6435.87|6435.87|0
1602150600000|2020-10-08 09:50:00|6431.46|6431.46|6430.51|6430.51|6431.46|6431.46|6426.09|6426.09|0
1602150900000|2020-10-08 09:55:00|6431.04|6431.04|6431.04|6431.04|6431.04|6431.04|6428.1|6428.1|0
1602151200000|2020-10-08 10:00:00|6429.57|6429.57|6431.04|6431.04|6431.04|6431.04|6428.1|6428.1|0
1602151500000|2020-10-08 10:05:00|6433.99|6433.99|6436.93|6436.93|6436.93|6436.93|6433.99|6433.99|0
1602151800000|2020-10-08 10:10:00|6441.35|6441.35|6439.88|6439.88|6441.35|6441.35|6439.88|6439.88|0
1602152100000|2020-10-08 10:15:00|6440.67|6440.67|6441.77|6441.77|6443.25|6443.25|6440.41|6440.41|0
1602152400000|2020-10-08 10:20:00|6442.31|6442.31|6436.67|6436.67|6442.31|6442.31|6435.88|6435.88|0
1602152700000|2020-10-08 10:25:00|6438.15|6438.15|6441.51|6441.51|6442.99|6442.99|6438.15|6438.15|0
1602153000000|2020-10-08 10:30:00|6442.99|6442.99|6449|6449|6449|6449|6442.14|6442.14|0
1602153300000|2020-10-08 10:35:00|6449.53|6449.53|6447.11|6447.11|6450.47|6450.47|6447.11|6447.11|0
1602153600000|2020-10-08 10:40:00|6448.58|6448.58|6444.26|6444.26|6451.37|6451.37|6444.26|6444.26|0
1602153900000|2020-10-08 10:45:00|6445.73|6445.73|6449.42|6449.42|6452.26|6452.26|6445.52|6445.52|0
1602154200000|2020-10-08 10:50:00|6448.89|6448.89|6441.11|6441.11|6448.89|6448.89|6441.11|6441.11|0
1602154500000|2020-10-08 10:55:00|6439.64|6439.64|6444.74|6444.74|6444.74|6444.74|6438.17|6438.17|0
1602154800000|2020-10-08 11:00:00|6443.67|6443.67|6439.66|6439.66|6443.67|6443.67|6437.93|6437.93|0
1602155100000|2020-10-08 11:05:00|6439.4|6439.4|6434.98|6434.98|6439.66|6439.66|6434.98|6434.98|0
1602155400000|2020-10-08 11:10:00|6434.56|6434.56|6437.66|6437.66|6438.6|6438.6|6434.02|6434.02|0
1602155700000|2020-10-08 11:15:00|6436.18|6436.18|6437.66|6437.66|6437.66|6437.66|6436.18|6436.18|0
1602156000000|2020-10-08 11:20:00|6436.18|6436.18|6436.86|6436.86|6436.86|6436.86|6435.39|6435.39|0
1602156300000|2020-10-08 11:25:00|6436.07|6436.07|6435.81|6435.81|6437.28|6437.28|6434.6|6434.6|0
1602156600000|2020-10-08 11:30:00|6434.33|6434.33|6433.67|6433.67|6434.33|6434.33|6431.39|6431.39|0
1602156900000|2020-10-08 11:35:00|6434.2|6434.2|6435|6435|6440.89|6440.89|6432.73|6432.73|0
1602157200000|2020-10-08 11:40:00|6436.47|6436.47|6442.07|6442.07|6443.55|6443.55|6436.47|6436.47|0
1602157500000|2020-10-08 11:45:00|6445.02|6445.02|6435.77|6435.77|6445.02|6445.02|6435.77|6435.77|0
1602157800000|2020-10-08 11:50:00|6438.72|6438.72|6441.14|6441.14|6441.14|6441.14|6436.73|6436.73|0
1602158100000|2020-10-08 11:55:00|6439.67|6439.67|6439.41|6439.41|6441.14|6441.14|6439.41|6439.41|0
1602158400000|2020-10-08 12:00:00|6442.35|6442.35|6442.08|6442.08|6445.3|6445.3|6442.08|6442.08|0
1602158700000|2020-10-08 12:05:00|6442.61|6442.61|6446.09|6446.09|6446.09|6446.09|6442.61|6442.61|0
1602159000000|2020-10-08 12:10:00|6444.61|6444.61|6443.66|6443.66|6447.14|6447.14|6443.66|6443.66|0
1602159300000|2020-10-08 12:15:00|6445.13|6445.13|6445.39|6445.39|6445.39|6445.39|6442.19|6442.19|0
1602159600000|2020-10-08 12:20:00|6445.13|6445.13|6444.6|6444.6|6447.55|6447.55|6444.18|6444.18|0
1602159900000|2020-10-08 12:25:00|6443.13|6443.13|6443.13|6443.13|6444.6|6444.6|6443.13|6443.13|0
1602160200000|2020-10-08 12:30:00|6443.66|6443.66|6436.03|6436.03|6443.66|6443.66|6436.03|6436.03|0
1602160500000|2020-10-08 12:35:00|6437.5|6437.5|6434.57|6434.57|6437.5|6437.5|6433.09|6433.09|0
1602160800000|2020-10-08 12:40:00|6436.04|6436.04|6440.35|6440.35|6441.94|6441.94|6436.04|6436.04|0
1602161100000|2020-10-08 12:45:00|6444.77|6444.77|6443.45|6443.45|6447.29|6447.29|6443.03|6443.03|0
1602161400000|2020-10-08 12:50:00|6443.18|6443.18|6439.39|6439.39|6443.18|6443.18|6439.13|6439.13|0
1602161700000|2020-10-08 12:55:00|6438.86|6438.86|6434.6|6434.6|6438.86|6438.86|6434.6|6434.6|0
1602162000000|2020-10-08 13:00:00|6433.28|6433.28|6435.57|6435.57|6436.91|6436.91|6433.28|6433.28|0
1602162300000|2020-10-08 13:05:00|6434.52|6434.52|6438.41|6438.41|6440.41|6440.41|6434.52|6434.52|0
1602162600000|2020-10-08 13:10:00|6437.88|6437.88|6440.93|6440.93|6441.45|6441.45|6437.88|6437.88|0
1602162900000|2020-10-08 13:15:00|6440.66|6440.66|6441.18|6441.18|6443.61|6443.61|6439.19|6439.19|0
1602163200000|2020-10-08 13:20:00|6442.65|6442.65|6437.97|6437.97|6447.07|6447.07|6437.97|6437.97|0
1602163500000|2020-10-08 13:25:00|6440.92|6440.92|6439.87|6439.87|6446.55|6446.55|6439.18|6439.18|0
1602163800000|2020-10-08 13:30:00|6438.39|6438.39|6445.54|6445.54|6453.65|6453.65|6435.45|6435.45|0
1602164100000|2020-10-08 13:35:00|6444.07|6444.07|6445.96|6445.96|6445.96|6445.96|6439.65|6439.65|0
1602164400000|2020-10-08 13:40:00|6446.22|6446.22|6448.91|6448.91|6451.85|6451.85|6444.49|6444.49|0
1602164700000|2020-10-08 13:45:00|6449.44|6449.44|6437.34|6437.34|6452.38|6452.38|6437.34|6437.34|0
1602165000000|2020-10-08 13:50:00|6435.86|6435.86|6443.84|6443.84|6446.78|6446.78|6431.45|6431.45|0
1602165300000|2020-10-08 13:55:00|6444.37|6444.37|6443.54|6443.54|6445.43|6445.43|6442.49|6442.49|0
1602165600000|2020-10-08 14:00:00|6442.07|6442.07|6441.02|6441.02|6446.49|6446.49|6438.59|6438.59|0
1602165900000|2020-10-08 14:05:00|6440.6|6440.6|6436.65|6436.65|6443.75|6443.75|6432.5|6432.5|0
1602166200000|2020-10-08 14:10:00|6436.91|6436.91|6437.58|6437.58|6439.06|6439.06|6433.97|6433.97|0
1602166500000|2020-10-08 14:15:00|6438.12|6438.12|6434.33|6434.33|6440.12|6440.12|6434.33|6434.33|0
1602166800000|2020-10-08 14:20:00|6435.8|6435.8|6435.54|6435.54|6436.22|6436.22|6433.28|6433.28|0
1602167100000|2020-10-08 14:25:00|6434.07|6434.07|6437.8|6437.8|6437.8|6437.8|6429.52|6429.52|0
1602167400000|2020-10-08 14:30:00|6439.27|6439.27|6449.58|6449.58|6454.53|6454.53|6439.27|6439.27|0
1602167700000|2020-10-08 14:35:00|6448.73|6448.73|6450.63|6450.63|6452.1|6452.1|6447.52|6447.52|0
1602168000000|2020-10-08 14:40:00|6450.36|6450.36|6447.56|6447.56|6450.9|6450.9|6447.56|6447.56|0
1602168300000|2020-10-08 14:45:00|6447.82|6447.82|6454.98|6454.98|6456.77|6456.77|6447.82|6447.82|0
1602168600000|2020-10-08 14:50:00|6454.45|6454.45|6449.29|6449.29|6456.88|6456.88|6449.29|6449.29|0
1602168900000|2020-10-08 14:55:00|6449.71|6449.71|6449.18|6449.18|6451.6|6451.6|6449.18|6449.18|0
1602169200000|2020-10-08 15:00:00|6448.39|6448.39|6448.92|6448.92|6453.34|6453.34|6446.92|6446.92|0
1602169500000|2020-10-08 15:05:00|6447.44|6447.44|6449.24|6449.24|6449.24|6449.24|6445.03|6445.03|0
1602169800000|2020-10-08 15:10:00|6452.18|6452.18|6454.39|6454.39|6455.39|6455.39|6451.34|6451.34|0
1602170100000|2020-10-08 15:15:00|6454.65|6454.65|6458.02|6458.02|6460.02|6460.02|6454.23|6454.23|0
1602170400000|2020-10-08 15:20:00|6458.55|6458.55|6458.81|6458.81|6460.28|6460.28|6456.13|6456.13|0
1602170700000|2020-10-08 15:25:00|6457.74|6457.74|6458.12|6458.12|6461.06|6461.06|6454.8|6454.8|0
1602227700000|2020-10-09 07:15:00|6432.2|6432.2|6435.84|6435.84|6435.84|6435.84|6427.41|6427.41|0
1602228000000|2020-10-09 07:20:00|6432.89|6432.89|6444.62|6444.62|6444.62|6444.62|6427.81|6427.81|0
1602228300000|2020-10-09 07:25:00|6445.41|6445.41|6435.57|6435.57|6445.41|6445.41|6434.1|6434.1|0
1602228600000|2020-10-09 07:30:00|6434.78|6434.78|6434.75|6434.75|6440.64|6440.64|6434.75|6434.75|0
1602228900000|2020-10-09 07:35:00|6437.7|6437.7|6437.16|6437.16|6437.7|6437.7|6437.16|6437.16|0
1602229200000|2020-10-09 07:40:00|6435.69|6435.69|6427.26|6427.26|6435.69|6435.69|6427.26|6427.26|0
1602229500000|2020-10-09 07:45:00|6425.79|6425.79|6430.19|6430.19|6430.19|6430.19|6425.79|6425.79|0
1602229800000|2020-10-09 07:50:00|6429.66|6429.66|6426.29|6426.29|6429.66|6429.66|6424.71|6424.71|0
1602230100000|2020-10-09 07:55:00|6427.76|6427.76|6429.97|6429.97|6429.97|6429.97|6427.76|6427.76|0
1602230400000|2020-10-09 08:00:00|6430.81|6430.81|6432.81|6432.81|6433.87|6433.87|6430.81|6430.81|0
1602230700000|2020-10-09 08:05:00|6433.66|6433.66|6429.5|6429.5|6435.39|6435.39|6425.76|6425.76|0
1602231000000|2020-10-09 08:10:00|6428.03|6428.03|6432.71|6432.71|6434.71|6434.71|6428.03|6428.03|0
1602231300000|2020-10-09 08:15:00|6432.44|6432.44|6431.13|6431.13|6432.44|6432.44|6431.13|6431.13|0
1602231600000|2020-10-09 08:20:00|6432.6|6432.6|6435.76|6435.76|6437.34|6437.34|6432.6|6432.6|0
1602231900000|2020-10-09 08:25:00|6436.3|6436.3|6439.57|6439.57|6439.57|6439.57|6435.67|6435.67|0
1602232200000|2020-10-09 08:30:00|6439.04|6439.04|6438.5|6438.5|6439.04|6439.04|6437.56|6437.56|0
1602232500000|2020-10-09 08:35:00|6439.98|6439.98|6444.45|6444.45|6444.45|6444.45|6439.98|6439.98|0
1602232800000|2020-10-09 08:40:00|6444.87|6444.87|6448.08|6448.08|6448.08|6448.08|6444.87|6444.87|0
1602233100000|2020-10-09 08:45:00|6448.61|6448.61|6450.74|6450.74|6450.74|6450.74|6448.61|6448.61|0
1602233400000|2020-10-09 08:50:00|6451.27|6451.27|6459.17|6459.17|6459.17|6459.17|6451.27|6451.27|0
1602233700000|2020-10-09 08:55:00|6459.69|6459.69|6453.16|6453.16|6461.86|6461.86|6453.16|6453.16|0
1602234000000|2020-10-09 09:00:00|6450.21|6450.21|6455.54|6455.54|6455.54|6455.54|6448.74|6448.74|0
1602234300000|2020-10-09 09:05:00|6455.96|6455.96|6449.36|6449.36|6455.96|6455.96|6448.84|6448.84|0
1602234600000|2020-10-09 09:10:00|6448.94|6448.94|6447.05|6447.05|6448.94|6448.94|6444.52|6444.52|0
1602234900000|2020-10-09 09:15:00|6447.84|6447.84|6447.57|6447.57|6448.1|6448.1|6447.57|6447.57|0
1602235200000|2020-10-09 09:20:00|6449.04|6449.04|6449.24|6449.24|6451.78|6451.78|6449.04|6449.04|0
1602235500000|2020-10-09 09:25:00|6450.3|6450.3|6451.24|6451.24|6451.24|6451.24|6449.76|6449.76|0
1602235800000|2020-10-09 09:30:00|6450.97|6450.97|6448.46|6448.46|6451.93|6451.93|6448.46|6448.46|0
1602236400000|2020-10-09 09:40:00|6446.61|6446.61|6450.67|6450.67|6450.67|6450.67|6446.09|6446.09|0
1602236700000|2020-10-09 09:45:00|6449.19|6449.19|6452.3|6452.3|6452.3|6452.3|6446.83|6446.83|0
1602237000000|2020-10-09 09:50:00|6452.72|6452.72|6454.73|6454.73|6454.73|6454.73|6452.72|6452.72|0
1602237300000|2020-10-09 09:55:00|6451.78|6451.78|6446.3|6446.3|6451.78|6451.78|6446.3|6446.3|0
1602237600000|2020-10-09 10:00:00|6444.83|6444.83|6451.25|6451.25|6451.25|6451.25|6444.83|6444.83|0
1602237900000|2020-10-09 10:05:00|6452.3|6452.3|6449.09|6449.09|6452.3|6452.3|6449.09|6449.09|0
1602238200000|2020-10-09 10:10:00|6450.57|6450.57|6450.57|6450.57|6452.04|6452.04|6450.57|6450.57|0
1602238500000|2020-10-09 10:15:00|6447.62|6447.62|6448.41|6448.41|6449.88|6449.88|6447.62|6447.62|0
1602238800000|2020-10-09 10:20:00|6449.88|6449.88|6447.99|6447.99|6449.88|6449.88|6447.99|6447.99|0
1602239100000|2020-10-09 10:25:00|6448.41|6448.41|6444.94|6444.94|6448.41|6448.41|6444.94|6444.94|0
1602239400000|2020-10-09 10:30:00|6443.47|6443.47|6443.98|6443.98|6443.98|6443.98|6442.51|6442.51|0
1602239700000|2020-10-09 10:35:00|6443.46|6443.46|6446.4|6446.4|6446.4|6446.4|6443.46|6443.46|0
1602240000000|2020-10-09 10:40:00|6446.14|6446.14|6439.1|6439.1|6446.14|6446.14|6439.1|6439.1|0
1602240300000|2020-10-09 10:45:00|6438.56|6438.56|6438.56|6438.56|6438.56|6438.56|6438.56|6438.56|0
1602240600000|2020-10-09 10:50:00|6437.09|6437.09|6433.72|6433.72|6437.09|6437.09|6433.72|6433.72|0
1602240900000|2020-10-09 10:55:00|6430.78|6430.78|6432.36|6432.36|6432.36|6432.36|6430.78|6430.78|0
1602241200000|2020-10-09 11:00:00|6432.09|6432.09|6434.78|6434.78|6434.78|6434.78|6432.09|6432.09|0
1602241500000|2020-10-09 11:05:00|6435.2|6435.2|6438.94|6438.94|6438.94|6438.94|6435.2|6435.2|0
1602241800000|2020-10-09 11:10:00|6438.51|6438.51|6432.76|6432.76|6438.51|6438.51|6432.76|6432.76|0
1602242100000|2020-10-09 11:15:00|6431.29|6431.29|6430.75|6430.75|6431.29|6431.29|6430.75|6430.75|0
1602242400000|2020-10-09 11:20:00|6431.29|6431.29|6433.28|6433.28|6433.28|6433.28|6431.29|6431.29|0
1602242700000|2020-10-09 11:25:00|6433.82|6433.82|6435.14|6435.14|6435.4|6435.4|6433.82|6433.82|0
1602243000000|2020-10-09 11:30:00|6434.61|6434.61|6435.56|6435.56|6435.56|6435.56|6434.34|6434.34|0
1602243300000|2020-10-09 11:35:00|6435.98|6435.98|6437.03|6437.03|6437.03|6437.03|6435.56|6435.56|0
1602243600000|2020-10-09 11:40:00|6436.77|6436.77|6437.35|6437.35|6439.45|6439.45|6436.5|6436.5|0
1602243900000|2020-10-09 11:45:00|6437.61|6437.61|6437.29|6437.29|6438.66|6438.66|6437.29|6437.29|0
1602244200000|2020-10-09 11:50:00|6436.86|6436.86|6438.71|6438.71|6438.97|6438.97|6436.86|6436.86|0
1602244500000|2020-10-09 11:55:00|6439.66|6439.66|6436.29|6436.29|6445.55|6445.55|6436.29|6436.29|0
1602244800000|2020-10-09 12:00:00|6437.08|6437.08|6438.43|6438.43|6440.03|6440.03|6437.08|6437.08|0
1602245100000|2020-10-09 12:05:00|6438.96|6438.96|6437.11|6437.11|6439.49|6439.49|6437.11|6437.11|0
1602245400000|2020-10-09 12:10:00|6435.64|6435.64|6442.6|6442.6|6442.86|6442.86|6435.64|6435.64|0
1602245700000|2020-10-09 12:15:00|6444.07|6444.07|6444.07|6444.07|6444.07|6444.07|6444.07|6444.07|0
1602246000000|2020-10-09 12:20:00|6443.54|6443.54|6445.13|6445.13|6445.13|6445.13|6443.54|6443.54|0
1602246300000|2020-10-09 12:25:00|6445.4|6445.4|6448.34|6448.34|6449.81|6449.81|6445.4|6445.4|0
1602246600000|2020-10-09 12:30:00|6446.87|6446.87|6449.3|6449.3|6449.3|6449.3|6446.87|6446.87|0
1602246900000|2020-10-09 12:35:00|6452.24|6452.24|6452.24|6452.24|6452.24|6452.24|6452.24|6452.24|0
1602247200000|2020-10-09 12:40:00|6452.5|6452.5|6446.88|6446.88|6452.5|6452.5|6446.88|6446.88|0
1602247500000|2020-10-09 12:45:00|6447.67|6447.67|6447.14|6447.14|6450.61|6450.61|6447.14|6447.14|0
1602247800000|2020-10-09 12:50:00|6445.67|6445.67|6449.14|6449.14|6449.14|6449.14|6445.67|6445.67|0
1602248100000|2020-10-09 12:55:00|6447.66|6447.66|6451.03|6451.03|6451.03|6451.03|6447.66|6447.66|0
1602248400000|2020-10-09 13:00:00|6452.5|6452.5|6451.12|6451.12|6456.66|6456.66|6451.12|6451.12|0
1602248700000|2020-10-09 13:05:00|6449.65|6449.65|6448.59|6448.59|6449.65|6449.65|6448.59|6448.59|0
1602249000000|2020-10-09 13:10:00|6447.74|6447.74|6448.28|6448.28|6449.21|6449.21|6447.74|6447.74|0
1602249300000|2020-10-09 13:15:00|6448.01|6448.01|6447.85|6447.85|6448.28|6448.28|6445.17|6445.17|0
1602249600000|2020-10-09 13:20:00|6448.27|6448.27|6445.1|6445.1|6451.23|6451.23|6445.1|6445.1|0
1602249900000|2020-10-09 13:25:00|6445.63|6445.63|6443.89|6443.89|6446.84|6446.84|6443.89|6443.89|0
1602250200000|2020-10-09 13:30:00|6443.37|6443.37|6451.26|6451.26|6452.2|6452.2|6443.37|6443.37|0
1602250500000|2020-10-09 13:35:00|6452.74|6452.74|6451|6451|6454.21|6454.21|6449.79|6449.79|0
1602250800000|2020-10-09 13:40:00|6451.53|6451.53|6453.41|6453.41|6458.89|6458.89|6451|6451|0
1602251100000|2020-10-09 13:45:00|6454.88|6454.88|6458.32|6458.32|6458.32|6458.32|6452.63|6452.63|0
1602251400000|2020-10-09 13:50:00|6456.84|6456.84|6458.8|6458.8|6462.17|6462.17|6456.58|6456.58|0
1602251700000|2020-10-09 13:55:00|6459.06|6459.06|6455.59|6455.59|6462.27|6462.27|6455.33|6455.33|0
1602252000000|2020-10-09 14:00:00|6454.12|6454.12|6450.12|6450.12|6454.54|6454.54|6448.65|6448.65|0
1602252300000|2020-10-09 14:05:00|6448.65|6448.65|6449.18|6449.18|6450.65|6450.65|6447.7|6447.7|0
1602252600000|2020-10-09 14:10:00|6447.7|6447.7|6452.65|6452.65|6452.65|6452.65|6443.02|6443.02|0
1602252900000|2020-10-09 14:15:00|6451.17|6451.17|6457.44|6457.44|6457.44|6457.44|6450.91|6450.91|0
1602253200000|2020-10-09 14:20:00|6457.02|6457.02|6458.35|6458.35|6460.46|6460.46|6456.75|6456.75|0
1602253500000|2020-10-09 14:25:00|6457.51|6457.51|6461.52|6461.52|6462.59|6462.59|6454.98|6454.98|0
1602253800000|2020-10-09 14:30:00|6460.05|6460.05|6461.16|6461.16|6465|6465|6458.05|6458.05|0
1602254100000|2020-10-09 14:35:00|6462.63|6462.63|6462.87|6462.87|6465.17|6465.17|6462.34|6462.34|0
1602254400000|2020-10-09 14:40:00|6461.4|6461.4|6463.39|6463.39|6465.67|6465.67|6460.03|6460.03|0
1602254700000|2020-10-09 14:45:00|6462.86|6462.86|6460.69|6460.69|6463.38|6463.38|6460.69|6460.69|0
1602255000000|2020-10-09 14:50:00|6459.63|6459.63|6461.48|6461.48|6464.17|6464.17|6459.63|6459.63|0
1602255300000|2020-10-09 14:55:00|6461.06|6461.06|6467.11|6467.11|6467.11|6467.11|6459.32|6459.32|0
1602255600000|2020-10-09 15:00:00|6468.58|6468.58|6469.26|6469.26|6470.05|6470.05|6463.37|6463.37|0
1602255900000|2020-10-09 15:05:00|6469.79|6469.79|6474.34|6474.34|6476.76|6476.76|6469.79|6469.79|0
1602256200000|2020-10-09 15:10:00|6475.81|6475.81|6472.28|6472.28|6478.49|6478.49|6471.85|6471.85|0
1602256500000|2020-10-09 15:15:00|6472.7|6472.7|6474.19|6474.19|6474.45|6474.45|6470.48|6470.48|0
1602256800000|2020-10-09 15:20:00|6473.92|6473.92|6471.98|6471.98|6476.6|6476.6|6471.71|6471.71|0
1602257100000|2020-10-09 15:25:00|6471.45|6471.45|6467.72|6467.72|6471.45|6471.45|6464.08|6464.08|0
1602486900000|2020-10-12 07:15:00|6448.69|6448.69|6466.97|6466.97|6467.4|6467.4|6448.69|6448.69|0
1602487200000|2020-10-12 07:20:00|6465.5|6465.5|6466.13|6466.13|6471.09|6471.09|6463.18|6463.18|0
1602487500000|2020-10-12 07:25:00|6466.92|6466.92|6465.58|6465.58|6468.96|6468.96|6465.05|6465.05|0
1602487800000|2020-10-12 07:30:00|6465.05|6465.05|6460.7|6460.7|6465.12|6465.12|6459.41|6459.41|0
1602488100000|2020-10-12 07:35:00|6459.23|6459.23|6460.79|6460.79|6461.23|6461.23|6456.82|6456.82|0
1602488400000|2020-10-12 07:40:00|6463.73|6463.73|6458.79|6458.79|6464.52|6464.52|6457.84|6457.84|0
1602488700000|2020-10-12 07:45:00|6457.73|6457.73|6467.3|6467.3|6467.72|6467.72|6457.73|6457.73|0
1602489000000|2020-10-12 07:50:00|6468.77|6468.77|6467.94|6467.94|6471.72|6471.72|6467.94|6467.94|0
1602489300000|2020-10-12 07:55:00|6465.94|6465.94|6464.95|6464.95|6465.94|6465.94|6460.05|6460.05|0
1602489600000|2020-10-12 08:00:00|6466.42|6466.42|6483.58|6483.58|6483.58|6483.58|6466.42|6466.42|0
1602489900000|2020-10-12 08:05:00|6483.05|6483.05|6476.1|6476.1|6483.05|6483.05|6476.1|6476.1|0
1602490200000|2020-10-12 08:10:00|6474.62|6474.62|6477.4|6477.4|6477.93|6477.93|6472.31|6472.31|0
1602490500000|2020-10-12 08:15:00|6477.82|6477.82|6478.92|6478.92|6479.72|6479.72|6472.76|6472.76|0
1602490800000|2020-10-12 08:20:00|6480.39|6480.39|6485.84|6485.84|6485.84|6485.84|6480.39|6480.39|0
1602491100000|2020-10-12 08:25:00|6488.78|6488.78|6500.41|6500.41|6501.9|6501.9|6488.78|6488.78|0
1602491400000|2020-10-12 08:30:00|6499.99|6499.99|6489.56|6489.56|6499.99|6499.99|6489.56|6489.56|0
1602491700000|2020-10-12 08:35:00|6489.15|6489.15|6485.27|6485.27|6489.15|6489.15|6480.19|6480.19|0
1602492000000|2020-10-12 08:40:00|6484.74|6484.74|6487.94|6487.94|6489.95|6489.95|6484.74|6484.74|0
1602492300000|2020-10-12 08:45:00|6486.47|6486.47|6483.11|6483.11|6486.47|6486.47|6483.11|6483.11|0
1602492600000|2020-10-12 08:50:00|6481.64|6481.64|6483.64|6483.64|6483.64|6483.64|6478.69|6478.69|0
1602492900000|2020-10-12 08:55:00|6484.7|6484.7|6477.88|6477.88|6486.71|6486.71|6477.88|6477.88|0
1602493200000|2020-10-12 09:00:00|6476.4|6476.4|6479.75|6479.75|6480.82|6480.82|6476.4|6476.4|0
1602493500000|2020-10-12 09:05:00|6481.23|6481.23|6481.23|6481.23|6485.64|6485.64|6481.23|6481.23|0
1602493800000|2020-10-12 09:10:00|6482.7|6482.7|6482.71|6482.71|6482.71|6482.71|6481.12|6481.12|0
1602494100000|2020-10-12 09:15:00|6484.18|6484.18|6500.38|6500.38|6500.38|6500.38|6484.18|6484.18|0
1602494400000|2020-10-12 09:20:00|6498.91|6498.91|6495.43|6495.43|6498.91|6498.91|6491.55|6491.55|0
1602494700000|2020-10-12 09:25:00|6493.96|6493.96|6497.55|6497.55|6497.55|6497.55|6493.01|6493.01|0
1602495000000|2020-10-12 09:30:00|6496.5|6496.5|6495.5|6495.5|6496.55|6496.55|6492.97|6492.97|0
1602495300000|2020-10-12 09:35:00|6496.97|6496.97|6504.83|6504.83|6505.89|6505.89|6496.97|6496.97|0
1602495600000|2020-10-12 09:40:00|6503.25|6503.25|6497.2|6497.2|6505.09|6505.09|6494.25|6494.25|0
1602495900000|2020-10-12 09:45:00|6495.72|6495.72|6494.14|6494.14|6497.2|6497.2|6494.14|6494.14|0
1602496200000|2020-10-12 09:50:00|6492.67|6492.67|6491.45|6491.45|6492.92|6492.92|6488.5|6488.5|0
1602496500000|2020-10-12 09:55:00|6492.92|6492.92|6494.66|6494.66|6494.93|6494.93|6492.92|6492.92|0
1602496800000|2020-10-12 10:00:00|6504.97|6504.97|6506.98|6506.98|6506.98|6506.98|6504.97|6504.97|0
1602497100000|2020-10-12 10:05:00|6508.45|6508.45|6512.71|6512.71|6512.71|6512.71|6508.45|6508.45|0
1602497400000|2020-10-12 10:10:00|6508.29|6508.29|6509.77|6509.77|6510.56|6510.56|6507.87|6507.87|0
1602497700000|2020-10-12 10:15:00|6510.3|6510.3|6511.62|6511.62|6514.3|6514.3|6510.3|6510.3|0
1602498000000|2020-10-12 10:20:00|6512.15|6512.15|6507.42|6507.42|6512.15|6512.15|6505.83|6505.83|0
1602498300000|2020-10-12 10:25:00|6507.84|6507.84|6507.48|6507.48|6508.06|6508.06|6507|6507|0
1602498600000|2020-10-12 10:30:00|6506.01|6506.01|6502.8|6502.8|6506.01|6506.01|6502.8|6502.8|0
1602498900000|2020-10-12 10:35:00|6503.33|6503.33|6498.79|6498.79|6503.33|6503.33|6498.79|6498.79|0
1602499200000|2020-10-12 10:40:00|6499.06|6499.06|6509.27|6509.27|6509.27|6509.27|6498.27|6498.27|0
1602499500000|2020-10-12 10:45:00|6509.53|6509.53|6506.46|6506.46|6509.53|6509.53|6505.12|6505.12|0
1602499800000|2020-10-12 10:50:00|6506.2|6506.2|6509.4|6509.4|6510.2|6510.2|6505.94|6505.94|0
1602500100000|2020-10-12 10:55:00|6509.66|6509.66|6515.83|6515.83|6516.37|6516.37|6509.66|6509.66|0
1602500400000|2020-10-12 11:00:00|6515.31|6515.31|6513.73|6513.73|6515.73|6515.73|6512.36|6512.36|0
1602500700000|2020-10-12 11:05:00|6513.46|6513.46|6510.09|6510.09|6513.99|6513.99|6509.04|6509.04|0
1602501000000|2020-10-12 11:10:00|6509.83|6509.83|6510.67|6510.67|6510.67|6510.67|6509.56|6509.56|0
1602501300000|2020-10-12 11:15:00|6509.2|6509.2|6503.57|6503.57|6510.93|6510.93|6503.57|6503.57|0
1602501600000|2020-10-12 11:20:00|6503.05|6503.05|6503.25|6503.25|6503.31|6503.31|6499.52|6499.52|0
1602501900000|2020-10-12 11:25:00|6502.99|6502.99|6500.05|6500.05|6504.46|6504.46|6500.05|6500.05|0
1602502200000|2020-10-12 11:30:00|6498.57|6498.57|6504.73|6504.73|6505|6505|6498.57|6498.57|0
1602502500000|2020-10-12 11:35:00|6505.58|6505.58|6507.19|6507.19|6508.67|6508.67|6503.72|6503.72|0
1602502800000|2020-10-12 11:40:00|6506.77|6506.77|6504.5|6504.5|6506.77|6506.77|6503.98|6503.98|0
1602503100000|2020-10-12 11:45:00|6504.24|6504.24|6507.08|6507.08|6510.03|6510.03|6504.24|6504.24|0
1602503400000|2020-10-12 11:50:00|6507.62|6507.62|6508.02|6508.02|6509.5|6509.5|6507.62|6507.62|0
1602503700000|2020-10-12 11:55:00|6507.76|6507.76|6506.44|6506.44|6507.76|6507.76|6504.97|6504.97|0
1602504000000|2020-10-12 12:00:00|6504.97|6504.97|6505.13|6505.13|6506.44|6506.44|6503.39|6503.39|0
1602504300000|2020-10-12 12:05:00|6506.6|6506.6|6507.72|6507.72|6508.92|6508.92|6505.31|6505.31|0
1602504600000|2020-10-12 12:10:00|6509.2|6509.2|6512.4|6512.4|6512.4|6512.4|6509.2|6509.2|0
1602504900000|2020-10-12 12:15:00|6510.93|6510.93|6510.38|6510.38|6510.93|6510.93|6508.91|6508.91|0
1602505200000|2020-10-12 12:20:00|6509.85|6509.85|6511.32|6511.32|6511.85|6511.85|6508.37|6508.37|0
1602505500000|2020-10-12 12:25:00|6509.84|6509.84|6507.99|6507.99|6509.84|6509.84|6507.99|6507.99|0
1602505800000|2020-10-12 12:30:00|6508.26|6508.26|6507.32|6507.32|6508.79|6508.79|6507.32|6507.32|0
1602506100000|2020-10-12 12:35:00|6507.58|6507.58|6506.53|6506.53|6509.05|6509.05|6506.11|6506.11|0
1602506400000|2020-10-12 12:40:00|6508|6508|6508|6508|6509.75|6509.75|6508|6508|0
1602506700000|2020-10-12 12:45:00|6507.73|6507.73|6492.75|6492.75|6508|6508|6492.75|6492.75|0
1602507000000|2020-10-12 12:50:00|6491.27|6491.27|6490.33|6490.33|6491.81|6491.81|6490.33|6490.33|0
1602507300000|2020-10-12 12:55:00|6489.8|6489.8|6489.01|6489.01|6489.8|6489.8|6486.86|6486.86|0
1602507600000|2020-10-12 13:00:00|6490.49|6490.49|6488.22|6488.22|6490.86|6490.86|6487.28|6487.28|0
1602507900000|2020-10-12 13:05:00|6489.69|6489.69|6489.01|6489.01|6491.95|6491.95|6489.01|6489.01|0
1602508200000|2020-10-12 13:10:00|6487.54|6487.54|6486.53|6486.53|6487.54|6487.54|6481.53|6481.53|0
1602508500000|2020-10-12 13:15:00|6488|6488|6500.84|6500.84|6500.84|6500.84|6488|6488|0
1602508800000|2020-10-12 13:20:00|6502.32|6502.32|6494.96|6494.96|6511.16|6511.16|6493.49|6493.49|0
1602509100000|2020-10-12 13:25:00|6493.49|6493.49|6492.13|6492.13|6493.6|6493.6|6490.65|6490.65|0
1602509400000|2020-10-12 13:30:00|6495.07|6495.07|6499.21|6499.21|6502.15|6502.15|6495.07|6495.07|0
1602509700000|2020-10-12 13:35:00|6498.94|6498.94|6499.72|6499.72|6502.15|6502.15|6497.47|6497.47|0
1602510000000|2020-10-12 13:40:00|6495.3|6495.3|6497.35|6497.35|6504.71|6504.71|6493.45|6493.45|0
1602510300000|2020-10-12 13:45:00|6500.29|6500.29|6500.54|6500.54|6501.59|6501.59|6495.17|6495.17|0
1602510600000|2020-10-12 13:50:00|6501.08|6501.08|6505.81|6505.81|6506.97|6506.97|6500.45|6500.45|0
1602510900000|2020-10-12 13:55:00|6505.29|6505.29|6511.15|6511.15|6511.57|6511.57|6502.6|6502.6|0
1602511200000|2020-10-12 14:00:00|6509.67|6509.67|6513.19|6513.19|6516.13|6516.13|6509.67|6509.67|0
1602511500000|2020-10-12 14:05:00|6513.72|6513.72|6512.67|6512.67|6516.67|6516.67|6512.25|6512.25|0
1602511800000|2020-10-12 14:10:00|6514.15|6514.15|6522.3|6522.3|6526.32|6526.32|6514.15|6514.15|0
1602512100000|2020-10-12 14:15:00|6520.83|6520.83|6514.88|6514.88|6520.83|6520.83|6512.56|6512.56|0
1602512400000|2020-10-12 14:20:00|6514.35|6514.35|6514.81|6514.81|6515.6|6515.6|6511.19|6511.19|0
1602512700000|2020-10-12 14:25:00|6516.28|6516.28|6512.92|6512.92|6518.55|6518.55|6512.92|6512.92|0
1602513000000|2020-10-12 14:30:00|6511.45|6511.45|6500.72|6500.72|6511.45|6511.45|6500.45|6500.45|0
1602513300000|2020-10-12 14:35:00|6500.98|6500.98|6494.83|6494.83|6503.92|6503.92|6494.83|6494.83|0
1602513600000|2020-10-12 14:40:00|6495.09|6495.09|6494.81|6494.81|6495.75|6495.75|6493.33|6493.33|0
1602513900000|2020-10-12 14:45:00|6497.75|6497.75|6497.08|6497.08|6501.49|6501.49|6497.08|6497.08|0
1602514200000|2020-10-12 14:50:00|6498.55|6498.55|6497.69|6497.69|6499.49|6499.49|6497.69|6497.69|0
1602514500000|2020-10-12 14:55:00|6498.11|6498.11|6501.34|6501.34|6503.74|6503.74|6498.11|6498.11|0
1602514800000|2020-10-12 15:00:00|6500.28|6500.28|6499.58|6499.58|6503.22|6503.22|6499.58|6499.58|0
1602515100000|2020-10-12 15:05:00|6499.85|6499.85|6498.65|6498.65|6499.85|6499.85|6496.64|6496.64|0
1602515400000|2020-10-12 15:10:00|6498.91|6498.91|6495.7|6495.7|6499.18|6499.18|6495.7|6495.7|0
1602515700000|2020-10-12 15:15:00|6495.28|6495.28|6495.29|6495.29|6495.54|6495.54|6491.55|6491.55|0
1602516000000|2020-10-12 15:20:00|6495.71|6495.71|6492.75|6492.75|6495.71|6495.71|6492.75|6492.75|0
1602516300000|2020-10-12 15:25:00|6493.17|6493.17|6483.82|6483.82|6496.79|6496.79|6483.82|6483.82|0
1602573300000|2020-10-13 07:15:00|6466.43|6466.43|6452.93|6452.93|6466.43|6466.43|6451.88|6451.88|0
1602573600000|2020-10-13 07:20:00|6454.4|6454.4|6465.5|6465.5|6465.5|6465.5|6451.46|6451.46|0
1602573900000|2020-10-13 07:25:00|6464.03|6464.03|6471.52|6471.52|6472.59|6472.59|6462.56|6462.56|0
1602574200000|2020-10-13 07:30:00|6473.21|6473.21|6477.83|6477.83|6488.47|6488.47|6471.41|6471.41|0
1602574500000|2020-10-13 07:35:00|6480.78|6480.78|6492.22|6492.22|6494.11|6494.11|6476.36|6476.36|0
1602574800000|2020-10-13 07:40:00|6491.68|6491.68|6485.37|6485.37|6492.75|6492.75|6482.42|6482.42|0
1602575100000|2020-10-13 07:45:00|6483.9|6483.9|6493.52|6493.52|6493.52|6493.52|6483.05|6483.05|0
1602575400000|2020-10-13 07:50:00|6490.57|6490.57|6480.14|6480.14|6492.05|6492.05|6480.14|6480.14|0
1602575700000|2020-10-13 07:55:00|6479.61|6479.61|6482.27|6482.27|6482.27|6482.27|6478.67|6478.67|0
1602576000000|2020-10-13 08:00:00|6480.8|6480.8|6479.76|6479.76|6484.33|6484.33|6476.97|6476.97|0
1602576300000|2020-10-13 08:05:00|6479.22|6479.22|6478.13|6478.13|6482.17|6482.17|6476.66|6476.66|0
1602576600000|2020-10-13 08:10:00|6476.54|6476.54|6471.99|6471.99|6478.95|6478.95|6471.99|6471.99|0
1602576900000|2020-10-13 08:15:00|6470.52|6470.52|6473.11|6473.11|6473.65|6473.65|6467.57|6467.57|0
1602577200000|2020-10-13 08:20:00|6473.65|6473.65|6475.64|6475.64|6476.85|6476.85|6472.32|6472.32|0
1602577500000|2020-10-13 08:25:00|6475.11|6475.11|6473.8|6473.8|6476.32|6476.32|6473.8|6473.8|0
1602577800000|2020-10-13 08:30:00|6473.38|6473.38|6485.34|6485.34|6488.39|6488.39|6473.38|6473.38|0
1602578100000|2020-10-13 08:35:00|6485.88|6485.88|6474.5|6474.5|6485.88|6485.88|6474.5|6474.5|0
1602578400000|2020-10-13 08:40:00|6475.04|6475.04|6481.45|6481.45|6481.99|6481.99|6473.96|6473.96|0
1602578700000|2020-10-13 08:45:00|6479.98|6479.98|6484.26|6484.26|6491.62|6491.62|6479.98|6479.98|0
1602579000000|2020-10-13 08:50:00|6487.21|6487.21|6481.93|6481.93|6487.47|6487.47|6481.93|6481.93|0
1602579300000|2020-10-13 08:55:00|6480.46|6480.46|6476.82|6476.82|6480.46|6480.46|6476.82|6476.82|0
1602579600000|2020-10-13 09:00:00|6475.34|6475.34|6471.87|6471.87|6476.14|6476.14|6471.82|6471.82|0
1602579900000|2020-10-13 09:05:00|6473.35|6473.35|6475.89|6475.89|6478.57|6478.57|6473.08|6473.08|0
1602580200000|2020-10-13 09:10:00|6475.36|6475.36|6479.35|6479.35|6482.4|6482.4|6475.04|6475.04|0
1602580500000|2020-10-13 09:15:00|6479.61|6479.61|6477.35|6477.35|6479.61|6479.61|6477.35|6477.35|0
1602580800000|2020-10-13 09:20:00|6478.82|6478.82|6472.28|6472.28|6478.82|6478.82|6472.28|6472.28|0
1602581100000|2020-10-13 09:25:00|6473.75|6473.75|6472.28|6472.28|6475.23|6475.23|6472.28|6472.28|0
1602581400000|2020-10-13 09:30:00|6470.81|6470.81|6465.04|6465.04|6472.41|6472.41|6465.04|6465.04|0
1602581700000|2020-10-13 09:35:00|6465.58|6465.58|6461.04|6461.04|6465.58|6465.58|6460.09|6460.09|0
1602582000000|2020-10-13 09:40:00|6462.51|6462.51|6467.35|6467.35|6467.35|6467.35|6461.46|6461.46|0
1602582300000|2020-10-13 09:45:00|6465.88|6465.88|6462.67|6462.67|6465.88|6465.88|6462.14|6462.14|0
1602582600000|2020-10-13 09:50:00|6463.73|6463.73|6461.62|6461.62|6466|6466|6461.62|6461.62|0
1602582900000|2020-10-13 09:55:00|6461.19|6461.19|6463.34|6463.34|6464.3|6464.3|6460.67|6460.67|0
1602583200000|2020-10-13 10:00:00|6460.4|6460.4|6457.72|6457.72|6460.4|6460.4|6457.45|6457.45|0
1602583500000|2020-10-13 10:05:00|6457.98|6457.98|6456.91|6456.91|6457.98|6457.98|6455.85|6455.85|0
1602583800000|2020-10-13 10:10:00|6455.44|6455.44|6455.02|6455.02|6455.44|6455.44|6452.5|6452.5|0
1602584100000|2020-10-13 10:15:00|6454.49|6454.49|6458.65|6458.65|6460.12|6460.12|6454.49|6454.49|0
1602584400000|2020-10-13 10:20:00|6458.22|6458.22|6459.33|6459.33|6459.85|6459.85|6458.22|6458.22|0
1602584700000|2020-10-13 10:25:00|6460.8|6460.8|6462.1|6462.1|6463.75|6463.75|6460.8|6460.8|0
1602585000000|2020-10-13 10:30:00|6460.63|6460.63|6464.1|6464.1|6464.63|6464.63|6460.63|6460.63|0
1602585300000|2020-10-13 10:35:00|6463.57|6463.57|6462.63|6462.63|6466.64|6466.64|6462.63|6462.63|0
1602585600000|2020-10-13 10:40:00|6462.1|6462.1|6457.52|6457.52|6463.74|6463.74|6457.52|6457.52|0
1602585900000|2020-10-13 10:45:00|6458.05|6458.05|6465.93|6465.93|6471.82|6471.82|6457.63|6457.63|0
1602586200000|2020-10-13 10:50:00|6460.04|6460.04|6468.34|6468.34|6468.87|6468.87|6460.04|6460.04|0
1602586500000|2020-10-13 10:55:00|6467.03|6467.03|6470.5|6470.5|6470.5|6470.5|6467.03|6467.03|0
1602586800000|2020-10-13 11:00:00|6469.02|6469.02|6468.34|6468.34|6469.02|6469.02|6466.76|6466.76|0
1602587100000|2020-10-13 11:05:00|6468.87|6468.87|6477.72|6477.72|6477.72|6477.72|6468.87|6468.87|0
1602587400000|2020-10-13 11:10:00|6479.19|6479.19|6480.13|6480.13|6483.61|6483.61|6479.19|6479.19|0
1602587700000|2020-10-13 11:15:00|6478.66|6478.66|6477.61|6477.61|6480.13|6480.13|6476.14|6476.14|0
1602588000000|2020-10-13 11:20:00|6477.08|6477.08|6476.55|6476.55|6479.07|6479.07|6475.34|6475.34|0
1602588300000|2020-10-13 11:25:00|6477.61|6477.61|6488.55|6488.55|6488.55|6488.55|6477.19|6477.19|0
1602588600000|2020-10-13 11:30:00|6487.76|6487.76|6491.5|6491.5|6492.03|6492.03|6487.5|6487.5|0
1602588900000|2020-10-13 11:35:00|6488.55|6488.55|6488.55|6488.55|6490.29|6490.29|6488.55|6488.55|0
1602589200000|2020-10-13 11:40:00|6485.61|6485.61|6485.24|6485.24|6488.71|6488.71|6485.24|6485.24|0
1602589500000|2020-10-13 11:45:00|6484.7|6484.7|6480.41|6480.41|6484.7|6484.7|6479.5|6479.5|0
1602589800000|2020-10-13 11:50:00|6478.93|6478.93|6471.04|6471.04|6478.93|6478.93|6471.04|6471.04|0
1602590100000|2020-10-13 11:55:00|6471.56|6471.56|6469.14|6469.14|6475.56|6475.56|6469.14|6469.14|0
1602590400000|2020-10-13 12:00:00|6468.61|6468.61|6473.67|6473.67|6474.35|6474.35|6468.61|6468.61|0
1602590700000|2020-10-13 12:05:00|6473.41|6473.41|6484.79|6484.79|6484.79|6484.79|6471.67|6471.67|0
1602591000000|2020-10-13 12:10:00|6486.27|6486.27|6475.43|6475.43|6486.27|6486.27|6475.43|6475.43|0
1602591300000|2020-10-13 12:15:00|6474.9|6474.9|6476.11|6476.11|6476.65|6476.65|6474.64|6474.64|0
1602591600000|2020-10-13 12:20:00|6474.64|6474.64|6468.74|6468.74|6474.64|6474.64|6468.74|6468.74|0
1602591900000|2020-10-13 12:25:00|6469.16|6469.16|6471.15|6471.15|6471.83|6471.83|6468.64|6468.64|0
1602592200000|2020-10-13 12:30:00|6472.62|6472.62|6470.07|6470.07|6476.64|6476.64|6467.22|6467.22|0
1602592500000|2020-10-13 12:35:00|6470.6|6470.6|6474.2|6474.2|6477.84|6477.84|6470.23|6470.23|0
1602592800000|2020-10-13 12:40:00|6474.99|6474.99|6476.61|6476.61|6479.93|6479.93|6474.46|6474.46|0
1602593100000|2020-10-13 12:45:00|6476.19|6476.19|6478.85|6478.85|6478.85|6478.85|6473.25|6473.25|0
1602593400000|2020-10-13 12:50:00|6479.38|6479.38|6467.6|6467.6|6479.38|6479.38|6467.6|6467.6|0
1602593700000|2020-10-13 12:55:00|6466.13|6466.13|6461.41|6461.41|6466.13|6466.13|6459.79|6459.79|0
1602594000000|2020-10-13 13:00:00|6461.68|6461.68|6458.6|6458.6|6461.94|6461.94|6458.6|6458.6|0
1602594300000|2020-10-13 13:05:00|6460.07|6460.07|6462.49|6462.49|6462.76|6462.76|6459.81|6459.81|0
1602594600000|2020-10-13 13:10:00|6462.07|6462.07|6463.55|6463.55|6464.08|6464.08|6461.54|6461.54|0
1602594900000|2020-10-13 13:15:00|6464.08|6464.08|6469.99|6469.99|6469.99|6469.99|6464.08|6464.08|0
1602595200000|2020-10-13 13:20:00|6472.94|6472.94|6464.25|6464.25|6472.94|6472.94|6464.25|6464.25|0
1602595500000|2020-10-13 13:25:00|6464.51|6464.51|6465.98|6465.98|6465.98|6465.98|6463.04|6463.04|0
1602595800000|2020-10-13 13:30:00|6467.46|6467.46|6472.03|6472.03|6475.77|6475.77|6464.51|6464.51|0
1602596100000|2020-10-13 13:35:00|6473.5|6473.5|6477.52|6477.52|6483|6483|6473.1|6473.1|0
1602596400000|2020-10-13 13:40:00|6478.05|6478.05|6483.41|6483.41|6485.41|6485.41|6476.04|6476.04|0
1602596700000|2020-10-13 13:45:00|6483.14|6483.14|6478.18|6478.18|6483.14|6483.14|6470.98|6470.98|0
1602597000000|2020-10-13 13:50:00|6479.65|6479.65|6477.92|6477.92|6480.08|6480.08|6474.98|6474.98|0
1602597300000|2020-10-13 13:55:00|6477.4|6477.4|6479.77|6479.77|6485.41|6485.41|6477.4|6477.4|0
1602597600000|2020-10-13 14:00:00|6478.3|6478.3|6464.12|6464.12|6480.57|6480.57|6463.18|6463.18|0
1602597900000|2020-10-13 14:05:00|6468.54|6468.54|6457.9|6457.9|6468.54|6468.54|6457.8|6457.8|0
1602598200000|2020-10-13 14:10:00|6456.43|6456.43|6449.09|6449.09|6456.43|6456.43|6449.09|6449.09|0
1602598500000|2020-10-13 14:15:00|6448.83|6448.83|6455.95|6455.95|6455.95|6455.95|6448.83|6448.83|0
1602598800000|2020-10-13 14:20:00|6456.21|6456.21|6452.88|6452.88|6456.21|6456.21|6450.46|6450.46|0
1602599100000|2020-10-13 14:25:00|6454.35|6454.35|6462.52|6462.52|6463.31|6463.31|6451.67|6451.67|0
1602599400000|2020-10-13 14:30:00|6461.05|6461.05|6458.78|6458.78|6461.05|6461.05|6457.31|6457.31|0
1602599700000|2020-10-13 14:35:00|6457.31|6457.31|6460.05|6460.05|6461.99|6461.99|6457.31|6457.31|0
1602600000000|2020-10-13 14:40:00|6459.78|6459.78|6451.09|6451.09|6459.78|6459.78|6450.02|6450.02|0
1602600300000|2020-10-13 14:45:00|6452.56|6452.56|6454.71|6454.71|6456.46|6456.46|6452.56|6452.56|0
1602600600000|2020-10-13 14:50:00|6455.24|6455.24|6456.18|6456.18|6456.18|6456.18|6453.24|6453.24|0
1602600900000|2020-10-13 14:55:00|6457.66|6457.66|6456.72|6456.72|6458.72|6458.72|6456.18|6456.18|0
1602601200000|2020-10-13 15:00:00|6456.98|6456.98|6445.34|6445.34|6456.98|6456.98|6445.34|6445.34|0
1602601500000|2020-10-13 15:05:00|6444.49|6444.49|6451.7|6451.7|6453.17|6453.17|6441.12|6441.12|0
1602601800000|2020-10-13 15:10:00|6450.23|6450.23|6452.23|6452.23|6456.65|6456.65|6448.76|6448.76|0
1602602100000|2020-10-13 15:15:00|6451.81|6451.81|6453.14|6453.14|6453.4|6453.4|6449.13|6449.13|0
1602602400000|2020-10-13 15:20:00|6454.61|6454.61|6453.98|6453.98|6456.51|6456.51|6453.98|6453.98|0
1602602700000|2020-10-13 15:25:00|6452.5|6452.5|6457.35|6457.35|6457.77|6457.77|6451.44|6451.44|0
1602659700000|2020-10-14 07:15:00|6459.91|6459.91|6456.56|6456.56|6459.91|6459.91|6451.08|6451.08|0
1602660000000|2020-10-14 07:20:00|6455.72|6455.72|6452.47|6452.47|6462.76|6462.76|6446.57|6446.57|0
1602660300000|2020-10-14 07:25:00|6453|6453|6461.85|6461.85|6466.27|6466.27|6453|6453|0
1602660600000|2020-10-14 07:30:00|6463.32|6463.32|6469.83|6469.83|6469.83|6469.83|6462.27|6462.27|0
1602660900000|2020-10-14 07:35:00|6468.36|6468.36|6477.78|6477.78|6482.2|6482.2|6466.89|6466.89|0
1602661200000|2020-10-14 07:40:00|6476.31|6476.31|6472.5|6472.5|6480.93|6480.93|6472.5|6472.5|0
1602661500000|2020-10-14 07:45:00|6472.23|6472.23|6478.24|6478.24|6478.24|6478.24|6466.96|6466.96|0
1602661800000|2020-10-14 07:50:00|6481.18|6481.18|6477.17|6477.17|6481.18|6481.18|6473.69|6473.69|0
1602662100000|2020-10-14 07:55:00|6475.7|6475.7|6476.97|6476.97|6476.97|6476.97|6469.61|6469.61|0
1602662400000|2020-10-14 08:00:00|6474.02|6474.02|6480.13|6480.13|6483.07|6483.07|6474.02|6474.02|0
1602662700000|2020-10-14 08:05:00|6478.66|6478.66|6479.72|6479.72|6480.26|6480.26|6475.71|6475.71|0
1602663000000|2020-10-14 08:10:00|6481.2|6481.2|6482.79|6482.79|6484.27|6484.27|6481.2|6481.2|0
1602663300000|2020-10-14 08:15:00|6480.95|6480.95|6480.43|6480.43|6485.18|6485.18|6476.42|6476.42|0
1602663600000|2020-10-14 08:20:00|6480.96|6480.96|6487.38|6487.38|6488.44|6488.44|6480.96|6480.96|0
1602663900000|2020-10-14 08:25:00|6485.91|6485.91|6479.75|6479.75|6485.91|6485.91|6479.75|6479.75|0
1602664200000|2020-10-14 08:30:00|6478.28|6478.28|6475.12|6475.12|6478.28|6478.28|6475.12|6475.12|0
1602664500000|2020-10-14 08:35:00|6476.59|6476.59|6471.11|6471.11|6476.59|6476.59|6471.11|6471.11|0
1602664800000|2020-10-14 08:40:00|6472.58|6472.58|6481.41|6481.41|6483.83|6483.83|6472.05|6472.05|0
1602665100000|2020-10-14 08:45:00|6482.89|6482.89|6482.36|6482.36|6484.89|6484.89|6482.36|6482.36|0
1602665400000|2020-10-14 08:50:00|6483.83|6483.83|6488.84|6488.84|6488.84|6488.84|6483.83|6483.83|0
1602665700000|2020-10-14 08:55:00|6487.37|6487.37|6483.63|6483.63|6487.37|6487.37|6483.36|6483.36|0
1602666000000|2020-10-14 09:00:00|6485.1|6485.1|6475.72|6475.72|6486.04|6486.04|6475.72|6475.72|0
1602666300000|2020-10-14 09:05:00|6477.19|6477.19|6485.92|6485.92|6485.92|6485.92|6477.19|6477.19|0
1602666600000|2020-10-14 09:10:00|6486.46|6486.46|6490.92|6490.92|6490.92|6490.92|6483.92|6483.92|0
1602666900000|2020-10-14 09:15:00|6495.34|6495.34|6502.34|6502.34|6502.34|6502.34|6493.61|6493.61|0
1602667200000|2020-10-14 09:20:00|6499.4|6499.4|6498.19|6498.19|6499.67|6499.67|6495.25|6495.25|0
1602667500000|2020-10-14 09:25:00|6499.67|6499.67|6505.04|6505.04|6505.04|6505.04|6499.67|6499.67|0
1602667800000|2020-10-14 09:30:00|6504.77|6504.77|6495.83|6495.83|6504.77|6504.77|6495.83|6495.83|0
1602668100000|2020-10-14 09:35:00|6492.88|6492.88|6490.93|6490.93|6494.09|6494.09|6489.46|6489.46|0
1602668400000|2020-10-14 09:40:00|6489.46|6489.46|6495.91|6495.91|6495.91|6495.91|6489.46|6489.46|0
1602668700000|2020-10-14 09:45:00|6497.38|6497.38|6494.85|6494.85|6497.38|6497.38|6491.91|6491.91|0
1602669000000|2020-10-14 09:50:00|6491.91|6491.91|6491.44|6491.44|6491.91|6491.91|6490.64|6490.64|0
1602669300000|2020-10-14 09:55:00|6489.97|6489.97|6483.33|6483.33|6489.97|6489.97|6483.07|6483.07|0
1602669600000|2020-10-14 10:00:00|6483.86|6483.86|6484.39|6484.39|6486.65|6486.65|6483.86|6483.86|0
1602669900000|2020-10-14 10:05:00|6483.54|6483.54|6479.79|6479.79|6483.54|6483.54|6479.79|6479.79|0
1602670200000|2020-10-14 10:10:00|6481.26|6481.26|6472.16|6472.16|6482.73|6482.73|6472.16|6472.16|0
1602670500000|2020-10-14 10:15:00|6471.63|6471.63|6472.57|6472.57|6472.57|6472.57|6470.16|6470.16|0
1602670800000|2020-10-14 10:20:00|6471.1|6471.1|6463.05|6463.05|6471.1|6471.1|6462.52|6462.52|0
1602671100000|2020-10-14 10:25:00|6465.99|6465.99|6466.93|6466.93|6468.94|6468.94|6465.46|6465.46|0
1602671400000|2020-10-14 10:30:00|6468.4|6468.4|6464.4|6464.4|6468.4|6468.4|6464.4|6464.4|0
1602671700000|2020-10-14 10:35:00|6465.88|6465.88|6467.35|6467.35|6467.35|6467.35|6465.88|6465.88|0
1602672000000|2020-10-14 10:40:00|6468.82|6468.82|6474.52|6474.52|6474.52|6474.52|6467.57|6467.57|0
1602672300000|2020-10-14 10:45:00|6476|6476|6471|6471|6477.47|6477.47|6470.73|6470.73|0
1602672600000|2020-10-14 10:50:00|6470.46|6470.46|6469.52|6469.52|6470.46|6470.46|6468.05|6468.05|0
1602672900000|2020-10-14 10:55:00|6471|6471|6472.49|6472.49|6473.96|6473.96|6469.52|6469.52|0
1602673200000|2020-10-14 11:00:00|6471.01|6471.01|6470.06|6470.06|6472.49|6472.49|6470.06|6470.06|0
1602673500000|2020-10-14 11:05:00|6473|6473|6477.16|6477.16|6477.16|6477.16|6471.69|6471.69|0
1602673800000|2020-10-14 11:10:00|6475.68|6475.68|6472.63|6472.63|6476.64|6476.64|6472.63|6472.63|0
1602674100000|2020-10-14 11:15:00|6471.16|6471.16|6471.14|6471.14|6471.16|6471.16|6469.67|6469.67|0
1602674400000|2020-10-14 11:20:00|6472.21|6472.21|6474.21|6474.21|6474.21|6474.21|6472.21|6472.21|0
1602674700000|2020-10-14 11:25:00|6472.74|6472.74|6475.06|6475.06|6475.06|6475.06|6472.74|6472.74|0
1602675000000|2020-10-14 11:30:00|6473.58|6473.58|6471.84|6471.84|6473.58|6473.58|6470.22|6470.22|0
1602675300000|2020-10-14 11:35:00|6472.37|6472.37|6475.06|6475.06|6476.54|6476.54|6472.37|6472.37|0
1602675600000|2020-10-14 11:40:00|6474.64|6474.64|6474.64|6474.64|6475.17|6475.17|6474.64|6474.64|0
1602675900000|2020-10-14 11:45:00|6473.17|6473.17|6472.64|6472.64|6474.64|6474.64|6471.7|6471.7|0
1602676200000|2020-10-14 11:50:00|6471.17|6471.17|6474.33|6474.33|6475.8|6475.8|6471.17|6471.17|0
1602676500000|2020-10-14 11:55:00|6473.54|6473.54|6475.27|6475.27|6475.27|6475.27|6472.74|6472.74|0
1602676800000|2020-10-14 12:00:00|6476.74|6476.74|6475.95|6475.95|6476.74|6476.74|6474.48|6474.48|0
1602677100000|2020-10-14 12:05:00|6474.48|6474.48|6472.16|6472.16|6474.48|6474.48|6472.16|6472.16|0
1602677400000|2020-10-14 12:10:00|6471.37|6471.37|6464.85|6464.85|6472.22|6472.22|6464.85|6464.85|0
1602677700000|2020-10-14 12:15:00|6461.91|6461.91|6458.79|6458.79|6461.91|6461.91|6458.64|6458.64|0
1602678000000|2020-10-14 12:20:00|6457.32|6457.32|6456.12|6456.12|6457.32|6457.32|6454.38|6454.38|0
1602678300000|2020-10-14 12:25:00|6454.65|6454.65|6453.85|6453.85|6454.65|6454.65|6450.91|6450.91|0
1602678600000|2020-10-14 12:30:00|6455.32|6455.32|6449.64|6449.64|6455.32|6455.32|6449.64|6449.64|0
1602678900000|2020-10-14 12:35:00|6448.17|6448.17|6452.96|6452.96|6454.43|6454.43|6448.17|6448.17|0
1602679200000|2020-10-14 12:40:00|6451.49|6451.49|6440.81|6440.81|6451.49|6451.49|6440.81|6440.81|0
1602679500000|2020-10-14 12:45:00|6439.34|6439.34|6438.93|6438.93|6442.81|6442.81|6438.4|6438.4|0
1602679800000|2020-10-14 12:50:00|6438.4|6438.4|6435.78|6435.78|6441.88|6441.88|6433.25|6433.25|0
1602680100000|2020-10-14 12:55:00|6435.36|6435.36|6438.83|6438.83|6438.83|6438.83|6430.82|6430.82|0
1602680400000|2020-10-14 13:00:00|6437.36|6437.36|6438.68|6438.68|6440.15|6440.15|6435.89|6435.89|0
1602680700000|2020-10-14 13:05:00|6437.2|6437.2|6440.61|6440.61|6441.14|6441.14|6436.14|6436.14|0
1602681000000|2020-10-14 13:10:00|6442.08|6442.08|6447.35|6447.35|6447.35|6447.35|6442.08|6442.08|0
1602681300000|2020-10-14 13:15:00|6446.92|6446.92|6451.34|6451.34|6451.34|6451.34|6446.39|6446.39|0
1602681600000|2020-10-14 13:20:00|6451.87|6451.87|6447.46|6447.46|6451.87|6451.87|6447.46|6447.46|0
1602681900000|2020-10-14 13:25:00|6445.98|6445.98|6439.94|6439.94|6446.51|6446.51|6439.94|6439.94|0
1602682200000|2020-10-14 13:30:00|6438.87|6438.87|6429.24|6429.24|6440.34|6440.34|6424.72|6424.72|0
1602682500000|2020-10-14 13:35:00|6430.72|6430.72|6433.2|6433.2|6433.73|6433.73|6428.04|6428.04|0
1602682800000|2020-10-14 13:40:00|6433.73|6433.73|6438.54|6438.54|6441.49|6441.49|6433.73|6433.73|0
1602683100000|2020-10-14 13:45:00|6437.07|6437.07|6436.13|6436.13|6437.07|6437.07|6434.12|6434.12|0
1602683400000|2020-10-14 13:50:00|6439.07|6439.07|6443.42|6443.42|6443.42|6443.42|6436.48|6436.48|0
1602683700000|2020-10-14 13:55:00|6441.95|6441.95|6453.43|6453.43|6453.43|6453.43|6440.48|6440.48|0
1602684000000|2020-10-14 14:00:00|6453.85|6453.85|6447.13|6447.13|6456.8|6456.8|6447.13|6447.13|0
1602684300000|2020-10-14 14:05:00|6446.86|6446.86|6437.7|6437.7|6446.86|6446.86|6437.7|6437.7|0
1602684600000|2020-10-14 14:10:00|6439.18|6439.18|6427.92|6427.92|6439.18|6439.18|6427.92|6427.92|0
1602684900000|2020-10-14 14:15:00|6427.66|6427.66|6429.66|6429.66|6431.54|6431.54|6423.24|6423.24|0
1602685200000|2020-10-14 14:20:00|6428.19|6428.19|6421.77|6421.77|6428.19|6428.19|6421.23|6421.23|0
1602685500000|2020-10-14 14:25:00|6420.98|6420.98|6411.47|6411.47|6421.5|6421.5|6411.47|6411.47|0
1602685800000|2020-10-14 14:30:00|6410.93|6410.93|6403.04|6403.04|6410.93|6410.93|6402.1|6402.1|0
1602686100000|2020-10-14 14:35:00|6402.51|6402.51|6403.14|6403.14|6405.83|6405.83|6399.83|6399.83|0
1602686400000|2020-10-14 14:40:00|6403.67|6403.67|6414.13|6414.13|6414.13|6414.13|6401.29|6401.29|0
1602686700000|2020-10-14 14:45:00|6412.66|6412.66|6409.99|6409.99|6415.35|6415.35|6408.39|6408.39|0
1602687000000|2020-10-14 14:50:00|6409.57|6409.57|6399.26|6399.26|6412.23|6412.23|6399.26|6399.26|0
1602687300000|2020-10-14 14:55:00|6397.79|6397.79|6397.93|6397.93|6399.4|6399.4|6394.98|6394.98|0
1602687600000|2020-10-14 15:00:00|6396.46|6396.46|6393.25|6393.25|6396.46|6396.46|6389.77|6389.77|0
1602687900000|2020-10-14 15:05:00|6391.78|6391.78|6395.77|6395.77|6395.77|6395.77|6391.78|6391.78|0
1602688200000|2020-10-14 15:10:00|6396.19|6396.19|6401.3|6401.3|6401.3|6401.3|6394.19|6394.19|0
1602688500000|2020-10-14 15:15:00|6401.04|6401.04|6401.03|6401.03|6406.67|6406.67|6400.61|6400.61|0
1602688800000|2020-10-14 15:20:00|6402.5|6402.5|6404.5|6404.5|6408.92|6408.92|6402.5|6402.5|0
1602689100000|2020-10-14 15:25:00|6403.03|6403.03|6403.83|6403.83|6408.04|6408.04|6402.62|6402.62|0
1602746100000|2020-10-15 07:15:00|6309.61|6309.61|6289.55|6289.55|6310.15|6310.15|6283.66|6283.66|0
1602746400000|2020-10-15 07:20:00|6292.5|6292.5|6286.33|6286.33|6297.85|6297.85|6284.85|6284.85|0
1602746700000|2020-10-15 07:25:00|6280.44|6280.44|6293.06|6293.06|6293.32|6293.32|6276.02|6276.02|0
1602747000000|2020-10-15 07:30:00|6292.52|6292.52|6283.68|6283.68|6299.72|6299.72|6282.21|6282.21|0
1602747300000|2020-10-15 07:35:00|6281.68|6281.68|6274.82|6274.82|6281.68|6281.68|6268.1|6268.1|0
1602747600000|2020-10-15 07:40:00|6271.88|6271.88|6271.24|6271.24|6271.88|6271.88|6262.93|6262.93|0
1602747900000|2020-10-15 07:45:00|6269.76|6269.76|6288.82|6288.82|6288.82|6288.82|6269.76|6269.76|0
1602748200000|2020-10-15 07:50:00|6291.77|6291.77|6294.37|6294.37|6294.37|6294.37|6285.82|6285.82|0
1602748500000|2020-10-15 07:55:00|6295.16|6295.16|6302.54|6302.54|6304.01|6304.01|6292.21|6292.21|0
1602748800000|2020-10-15 08:00:00|6301.06|6301.06|6290.62|6290.62|6301.06|6301.06|6289.15|6289.15|0
1602749100000|2020-10-15 08:05:00|6289.15|6289.15|6290.9|6290.9|6290.9|6290.9|6279.94|6279.94|0
1602749400000|2020-10-15 08:10:00|6292.37|6292.37|6306.14|6306.14|6307.62|6307.62|6292.37|6292.37|0
1602749700000|2020-10-15 08:15:00|6305.72|6305.72|6300.33|6300.33|6306.35|6306.35|6298.44|6298.44|0
1602750000000|2020-10-15 08:20:00|6300.07|6300.07|6309.15|6309.15|6309.15|6309.15|6298.06|6298.06|0
1602750300000|2020-10-15 08:25:00|6309.69|6309.69|6299.15|6299.15|6311.69|6311.69|6299.15|6299.15|0
1602750600000|2020-10-15 08:30:00|6299.68|6299.68|6298.91|6298.91|6301.33|6301.33|6290.69|6290.69|0
1602750900000|2020-10-15 08:35:00|6300.39|6300.39|6284.48|6284.48|6304.8|6304.8|6284.48|6284.48|0
1602751200000|2020-10-15 08:40:00|6287.42|6287.42|6276.86|6276.86|6290.37|6290.37|6276.32|6276.32|0
1602751500000|2020-10-15 08:45:00|6275.38|6275.38|6277.59|6277.59|6285.01|6285.01|6272.85|6272.85|0
1602751800000|2020-10-15 08:50:00|6276.12|6276.12|6274.48|6274.48|6276.91|6276.91|6273.01|6273.01|0
1602752100000|2020-10-15 08:55:00|6275.95|6275.95|6272.22|6272.22|6275.95|6275.95|6266.7|6266.7|0
1602752400000|2020-10-15 09:00:00|6271.38|6271.38|6269.59|6269.59|6272.96|6272.96|6267.05|6267.05|0
1602752700000|2020-10-15 09:05:00|6271.06|6271.06|6274|6274|6274.53|6274.53|6269.59|6269.59|0
1602753000000|2020-10-15 09:10:00|6275.47|6275.47|6281.94|6281.94|6283.68|6283.68|6274.94|6274.94|0
1602753300000|2020-10-15 09:15:00|6281.41|6281.41|6277.3|6277.3|6281.41|6281.41|6276.88|6276.88|0
1602753600000|2020-10-15 09:20:00|6278.78|6278.78|6284|6284|6284|6284|6276.78|6276.78|0
1602753900000|2020-10-15 09:25:00|6282.52|6282.52|6294.31|6294.31|6294.31|6294.31|6282.52|6282.52|0
1602754200000|2020-10-15 09:30:00|6293.79|6293.79|6298.09|6298.09|6298.09|6298.09|6292.72|6292.72|0
1602754500000|2020-10-15 09:35:00|6298.63|6298.63|6286.28|6286.28|6299.69|6299.69|6284.48|6284.48|0
1602754800000|2020-10-15 09:40:00|6285.43|6285.43|6275.65|6275.65|6285.43|6285.43|6275.65|6275.65|0
1602755100000|2020-10-15 09:45:00|6274.18|6274.18|6277|6277|6277|6277|6266.43|6266.43|0
1602755400000|2020-10-15 09:50:00|6279.01|6279.01|6276.39|6276.39|6279.01|6279.01|6276.39|6276.39|0
1602755700000|2020-10-15 09:55:00|6275.55|6275.55|6275.45|6275.45|6276.6|6276.6|6274.6|6274.6|0
1602756000000|2020-10-15 10:00:00|6276.92|6276.92|6276.39|6276.39|6279.87|6279.87|6276.39|6276.39|0
1602756300000|2020-10-15 10:05:00|6274.91|6274.91|6271.45|6271.45|6281.76|6281.76|6271.45|6271.45|0
1602756600000|2020-10-15 10:10:00|6270.92|6270.92|6263.02|6263.02|6272.39|6272.39|6263.02|6263.02|0
1602756900000|2020-10-15 10:15:00|6261.55|6261.55|6268.61|6268.61|6268.61|6268.61|6255.23|6255.23|0
1602757200000|2020-10-15 10:20:00|6270.08|6270.08|6273.98|6273.98|6273.98|6273.98|6266.34|6266.34|0
1602757500000|2020-10-15 10:25:00|6275.45|6275.45|6279.08|6279.08|6280.56|6280.56|6273.98|6273.98|0
1602757800000|2020-10-15 10:30:00|6276.14|6276.14|6271.39|6271.39|6276.14|6276.14|6269.92|6269.92|0
1602758100000|2020-10-15 10:35:00|6272.24|6272.24|6283.63|6283.63|6283.63|6283.63|6272.24|6272.24|0
1602758400000|2020-10-15 10:40:00|6282.15|6282.15|6284.04|6284.04|6287.63|6287.63|6281.62|6281.62|0
1602758700000|2020-10-15 10:45:00|6285.51|6285.51|6304.39|6304.39|6304.39|6304.39|6285.51|6285.51|0
1602759000000|2020-10-15 10:50:00|6302.91|6302.91|6303.29|6303.29|6305.98|6305.98|6301.7|6301.7|0
1602759300000|2020-10-15 10:55:00|6302.86|6302.86|6305.02|6305.02|6307.19|6307.19|6302.86|6302.86|0
1602759600000|2020-10-15 11:00:00|6304.49|6304.49|6299.64|6299.64|6304.49|6304.49|6299.64|6299.64|0
1602759900000|2020-10-15 11:05:00|6300.17|6300.17|6300.14|6300.14|6300.17|6300.17|6295.75|6295.75|0
1602760200000|2020-10-15 11:10:00|6300.4|6300.4|6299.46|6299.46|6303.88|6303.88|6299.46|6299.46|0
1602760500000|2020-10-15 11:15:00|6299.88|6299.88|6303.8|6303.8|6303.8|6303.8|6298.94|6298.94|0
1602760800000|2020-10-15 11:20:00|6302.73|6302.73|6318.3|6318.3|6319.26|6319.26|6302.73|6302.73|0
1602761100000|2020-10-15 11:25:00|6317.78|6317.78|6317.51|6317.51|6319.78|6319.78|6317.51|6317.51|0
1602761400000|2020-10-15 11:30:00|6318.05|6318.05|6320.46|6320.46|6321.52|6321.52|6318.05|6318.05|0
1602761700000|2020-10-15 11:35:00|6318.99|6318.99|6307.63|6307.63|6318.99|6318.99|6307.09|6307.09|0
1602762000000|2020-10-15 11:40:00|6308.16|6308.16|6315.7|6315.7|6316.9|6316.9|6308.16|6308.16|0
1602762300000|2020-10-15 11:45:00|6316.23|6316.23|6308.84|6308.84|6316.23|6316.23|6308.84|6308.84|0
1602762600000|2020-10-15 11:50:00|6309.36|6309.36|6309.1|6309.1|6309.63|6309.63|6307.63|6307.63|0
1602762900000|2020-10-15 11:55:00|6307.63|6307.63|6304.01|6304.01|6308.42|6308.42|6304.01|6304.01|0
1602763200000|2020-10-15 12:00:00|6305.48|6305.48|6302.35|6302.35|6306.95|6306.95|6299.83|6299.83|0
1602763500000|2020-10-15 12:05:00|6301.82|6301.82|6296.07|6296.07|6301.82|6301.82|6296.07|6296.07|0
1602763800000|2020-10-15 12:10:00|6294.8|6294.8|6298.28|6298.28|6298.28|6298.28|6294.8|6294.8|0
1602764100000|2020-10-15 12:15:00|6296.81|6296.81|6294.28|6294.28|6296.81|6296.81|6292.8|6292.8|0
1602764400000|2020-10-15 12:20:00|6292.8|6292.8|6292.45|6292.45|6295.92|6295.92|6290.28|6290.28|0
1602764700000|2020-10-15 12:25:00|6292.98|6292.98|6294.45|6294.45|6295.92|6295.92|6290.97|6290.97|0
1602765000000|2020-10-15 12:30:00|6294.71|6294.71|6281.15|6281.15|6294.71|6294.71|6277.14|6277.14|0
1602765300000|2020-10-15 12:35:00|6282.62|6282.62|6286.9|6286.9|6288.64|6288.64|6282.62|6282.62|0
1602765600000|2020-10-15 12:40:00|6287.44|6287.44|6283.96|6283.96|6287.44|6287.44|6283.42|6283.42|0
1602765900000|2020-10-15 12:45:00|6285.44|6285.44|6288.01|6288.01|6292|6292|6285.44|6285.44|0
1602766200000|2020-10-15 12:50:00|6289.48|6289.48|6283.1|6283.1|6289.48|6289.48|6282.26|6282.26|0
1602766500000|2020-10-15 12:55:00|6282.26|6282.26|6282.52|6282.52|6282.79|6282.79|6282.26|6282.26|0
1602766800000|2020-10-15 13:00:00|6283.99|6283.99|6286|6286|6286|6286|6283.99|6283.99|0
1602767100000|2020-10-15 13:05:00|6286.26|6286.26|6291.2|6291.2|6291.2|6291.2|6286.26|6286.26|0
1602767400000|2020-10-15 13:10:00|6291.74|6291.74|6289.84|6289.84|6291.74|6291.74|6285.31|6285.31|0
1602767700000|2020-10-15 13:15:00|6291.31|6291.31|6297.67|6297.67|6297.67|6297.67|6291.31|6291.31|0
1602768000000|2020-10-15 13:20:00|6297.14|6297.14|6301.72|6301.72|6301.72|6301.72|6297.14|6297.14|0
1602768300000|2020-10-15 13:25:00|6304.67|6304.67|6306.83|6306.83|6312.99|6312.99|6304.67|6304.67|0
1602768600000|2020-10-15 13:30:00|6308.3|6308.3|6309.86|6309.86|6309.86|6309.86|6300.09|6300.09|0
1602768900000|2020-10-15 13:35:00|6308.38|6308.38|6304.5|6304.5|6309.34|6309.34|6304.5|6304.5|0
1602769200000|2020-10-15 13:40:00|6304.08|6304.08|6307.13|6307.13|6308.08|6308.08|6301.66|6301.66|0
1602769500000|2020-10-15 13:45:00|6307.98|6307.98|6308.78|6308.78|6310.25|6310.25|6307.98|6307.98|0
1602769800000|2020-10-15 13:50:00|6309.31|6309.31|6316|6316|6316|6316|6309.31|6309.31|0
1602770100000|2020-10-15 13:55:00|6314.53|6314.53|6332.39|6332.39|6332.39|6332.39|6312|6312|0
1602770400000|2020-10-15 14:00:00|6332.13|6332.13|6311.94|6311.94|6332.13|6332.13|6305.52|6305.52|0
1602770700000|2020-10-15 14:05:00|6313.42|6313.42|6324.55|6324.55|6324.55|6324.55|6311.94|6311.94|0
1602771000000|2020-10-15 14:10:00|6323.08|6323.08|6317.07|6317.07|6327.39|6327.39|6315.6|6315.6|0
1602771300000|2020-10-15 14:15:00|6316.65|6316.65|6314.45|6314.45|6317.5|6317.5|6313.34|6313.34|0
1602771600000|2020-10-15 14:20:00|6312.98|6312.98|6314.98|6314.98|6318.97|6318.97|6309.51|6309.51|0
1602771900000|2020-10-15 14:25:00|6313.93|6313.93|6313.72|6313.72|6314.97|6314.97|6309.61|6309.61|0
1602772200000|2020-10-15 14:30:00|6315.19|6315.19|6313.73|6313.73|6315.46|6315.46|6310.78|6310.78|0
1602772500000|2020-10-15 14:35:00|6312.26|6312.26|6311.45|6311.45|6315.19|6315.19|6309.45|6309.45|0
1602772800000|2020-10-15 14:40:00|6310.91|6310.91|6325.12|6325.12|6325.12|6325.12|6310.91|6310.91|0
1602773100000|2020-10-15 14:45:00|6324.59|6324.59|6324.79|6324.79|6329.45|6329.45|6322.83|6322.83|0
1602773400000|2020-10-15 14:50:00|6324.53|6324.53|6330.54|6330.54|6330.54|6330.54|6324.53|6324.53|0
1602773700000|2020-10-15 14:55:00|6330.97|6330.97|6335.21|6335.21|6337.9|6337.9|6329.87|6329.87|0
1602774000000|2020-10-15 15:00:00|6335.63|6335.63|6329.01|6329.01|6335.74|6335.74|6325.85|6325.85|0
1602774300000|2020-10-15 15:05:00|6327.54|6327.54|6334.1|6334.1|6339.48|6339.48|6327.54|6327.54|0
1602774600000|2020-10-15 15:10:00|6333.68|6333.68|6337.96|6337.96|6339.43|6339.43|6329.8|6329.8|0
1602774900000|2020-10-15 15:15:00|6337.43|6337.43|6337.47|6337.47|6338.94|6338.94|6332.09|6332.09|0
1602775200000|2020-10-15 15:20:00|6336.94|6336.94|6335.57|6335.57|6340.79|6340.79|6332.37|6332.37|0
1602775500000|2020-10-15 15:25:00|6337.04|6337.04|6329.37|6329.37|6337.04|6337.04|6328.32|6328.32|0
1602832500000|2020-10-16 07:15:00|6421.6|6421.6|6423.5|6423.5|6423.5|6423.5|6410.53|6410.53|0
1602832800000|2020-10-16 07:20:00|6424.98|6424.98|6423.61|6423.61|6434.04|6434.04|6420.43|6420.43|0
1602833100000|2020-10-16 07:25:00|6425.74|6425.74|6425.77|6425.77|6431.33|6431.33|6419.93|6419.93|0
1602833400000|2020-10-16 07:30:00|6428.72|6428.72|6409.73|6409.73|6432.28|6432.28|6409.73|6409.73|0
1602833700000|2020-10-16 07:35:00|6408.66|6408.66|6422.77|6422.77|6422.77|6422.77|6408.13|6408.13|0
1602834000000|2020-10-16 07:40:00|6425.72|6425.72|6426.79|6426.79|6426.79|6426.79|6424.78|6424.78|0
1602834300000|2020-10-16 07:45:00|6427.32|6427.32|6421.26|6421.26|6427.32|6427.32|6412.21|6412.21|0
1602834600000|2020-10-16 07:50:00|6421.8|6421.8|6403.6|6403.6|6421.8|6421.8|6403.6|6403.6|0
1602834900000|2020-10-16 07:55:00|6404.67|6404.67|6404.13|6404.13|6405.19|6405.19|6404.13|6404.13|0
1602835200000|2020-10-16 08:00:00|6411.49|6411.49|6398.92|6398.92|6411.49|6411.49|6398.92|6398.92|0
1602835500000|2020-10-16 08:05:00|6399.18|6399.18|6396.53|6396.53|6405.06|6405.06|6396.53|6396.53|0
1602835800000|2020-10-16 08:10:00|6395.06|6395.06|6393.59|6393.59|6395.06|6395.06|6393.05|6393.05|0
1602836100000|2020-10-16 08:15:00|6395.06|6395.06|6380.31|6380.31|6395.21|6395.21|6380.31|6380.31|0
1602836400000|2020-10-16 08:20:00|6382|6382|6377.34|6377.34|6382.42|6382.42|6377.34|6377.34|0
1602836700000|2020-10-16 08:25:00|6375.87|6375.87|6382.88|6382.88|6382.88|6382.88|6375.87|6375.87|0
1602837000000|2020-10-16 08:30:00|6379.93|6379.93|6379.63|6379.63|6379.93|6379.93|6374.98|6374.98|0
1602837300000|2020-10-16 08:35:00|6378.16|6378.16|6388.45|6388.45|6388.87|6388.87|6378.16|6378.16|0
1602837600000|2020-10-16 08:40:00|6388.71|6388.71|6382.31|6382.31|6389.56|6389.56|6381.77|6381.77|0
1602837900000|2020-10-16 08:45:00|6381.78|6381.78|6379.08|6379.08|6381.78|6381.78|6377.61|6377.61|0
1602838200000|2020-10-16 08:50:00|6380.55|6380.55|6382.97|6382.97|6383.5|6383.5|6380.55|6380.55|0
1602838500000|2020-10-16 08:55:00|6384.44|6384.44|6381.53|6381.53|6384.44|6384.44|6381.53|6381.53|0
1602838800000|2020-10-16 09:00:00|6381.26|6381.26|6376.41|6376.41|6382.32|6382.32|6376.41|6376.41|0
1602839100000|2020-10-16 09:05:00|6376.84|6376.84|6374.96|6374.96|6380.85|6380.85|6373.89|6373.89|0
1602839400000|2020-10-16 09:10:00|6375.48|6375.48|6375.54|6375.54|6376.33|6376.33|6375.48|6375.48|0
1602839700000|2020-10-16 09:15:00|6366.7|6366.7|6379.96|6379.96|6379.96|6379.96|6363.23|6363.23|0
1602840000000|2020-10-16 09:20:00|6381.43|6381.43|6373.79|6373.79|6383.16|6383.16|6373.79|6373.79|0
1602840300000|2020-10-16 09:25:00|6376.74|6376.74|6379.31|6379.31|6384.41|6384.41|6375.26|6375.26|0
1602840600000|2020-10-16 09:30:00|6380.78|6380.78|6381.06|6381.06|6383.72|6383.72|6377.71|6377.71|0
1602840900000|2020-10-16 09:35:00|6380.52|6380.52|6381.46|6381.46|6381.46|6381.46|6378.52|6378.52|0
1602841200000|2020-10-16 09:40:00|6379.99|6379.99|6381.47|6381.47|6382|6382|6378.52|6378.52|0
1602841500000|2020-10-16 09:45:00|6380|6380|6380.94|6380.94|6382.94|6382.94|6378.52|6378.52|0
1602841800000|2020-10-16 09:50:00|6379.46|6379.46|6387.2|6387.2|6387.2|6387.2|6379.46|6379.46|0
1602842100000|2020-10-16 09:55:00|6387.73|6387.73|6388.68|6388.68|6388.68|6388.68|6386.78|6386.78|0
1602842400000|2020-10-16 10:00:00|6389.2|6389.2|6385.41|6385.41|6389.2|6389.2|6383.94|6383.94|0
1602842700000|2020-10-16 10:05:00|6385.95|6385.95|6386.89|6386.89|6389.02|6389.02|6385.95|6385.95|0
1602843000000|2020-10-16 10:10:00|6388.36|6388.36|6387.21|6387.21|6389.47|6389.47|6387.21|6387.21|0
1602843300000|2020-10-16 10:15:00|6388.68|6388.68|6400.05|6400.05|6400.05|6400.05|6388.68|6388.68|0
1602843600000|2020-10-16 10:20:00|6401.52|6401.52|6408.49|6408.49|6408.49|6408.49|6401.52|6401.52|0
1602843900000|2020-10-16 10:25:00|6409.96|6409.96|6415.07|6415.07|6415.07|6415.07|6409.96|6409.96|0
1602844200000|2020-10-16 10:30:00|6418.02|6418.02|6415.85|6415.85|6418.55|6418.55|6412.91|6412.91|0
1602844500000|2020-10-16 10:35:00|6417.32|6417.32|6421.75|6421.75|6421.75|6421.75|6415.86|6415.86|0
1602844800000|2020-10-16 10:40:00|6422.59|6422.59|6418.93|6418.93|6422.59|6422.59|6418.4|6418.4|0
1602845100000|2020-10-16 10:45:00|6418.51|6418.51|6406.62|6406.62|6418.51|6418.51|6406.62|6406.62|0
1602845400000|2020-10-16 10:50:00|6406.2|6406.2|6399.5|6399.5|6408.08|6408.08|6398.29|6398.29|0
1602845700000|2020-10-16 10:55:00|6400.04|6400.04|6398.29|6398.29|6402.7|6402.7|6398.29|6398.29|0
1602846000000|2020-10-16 11:00:00|6404.18|6404.18|6396.72|6396.72|6409.02|6409.02|6395.77|6395.77|0
1602846300000|2020-10-16 11:05:00|6398.2|6398.2|6407.19|6407.19|6407.19|6407.19|6397.93|6397.93|0
1602846600000|2020-10-16 11:10:00|6405.72|6405.72|6404.3|6404.3|6407.19|6407.19|6403.76|6403.76|0
1602846900000|2020-10-16 11:15:00|6405.77|6405.77|6404.03|6404.03|6407.24|6407.24|6401.51|6401.51|0
1602847200000|2020-10-16 11:20:00|6403.77|6403.77|6402.55|6402.55|6406.56|6406.56|6402.3|6402.3|0
1602847500000|2020-10-16 11:25:00|6402.81|6402.81|6405.34|6405.34|6406.02|6406.02|6400.81|6400.81|0
1602847800000|2020-10-16 11:30:00|6403.86|6403.86|6404.8|6404.8|6406.81|6406.81|6403.86|6403.86|0
1602848100000|2020-10-16 11:35:00|6404.28|6404.28|6406.28|6406.28|6406.28|6406.28|6404.28|6404.28|0
1602848400000|2020-10-16 11:40:00|6409.23|6409.23|6402.57|6402.57|6412.59|6412.59|6402.57|6402.57|0
1602848700000|2020-10-16 11:45:00|6402.83|6402.83|6411.65|6411.65|6411.65|6411.65|6402.83|6402.83|0
1602849000000|2020-10-16 11:50:00|6412.18|6412.18|6408.92|6408.92|6412.18|6412.18|6408.66|6408.66|0
1602849300000|2020-10-16 11:55:00|6407.45|6407.45|6408.52|6408.52|6408.52|6408.52|6407.04|6407.04|0
1602849600000|2020-10-16 12:00:00|6407.04|6407.04|6410.16|6410.16|6410.16|6410.16|6404.37|6404.37|0
1602849900000|2020-10-16 12:05:00|6413.11|6413.11|6423.38|6423.38|6424.86|6424.86|6413.11|6413.11|0
1602850200000|2020-10-16 12:10:00|6424.86|6424.86|6423.77|6423.77|6425.39|6425.39|6419.5|6419.5|0
1602850500000|2020-10-16 12:15:00|6422.72|6422.72|6418.19|6418.19|6422.72|6422.72|6417.76|6417.76|0
1602850800000|2020-10-16 12:20:00|6416.81|6416.81|6416.68|6416.68|6418.28|6418.28|6416.68|6416.68|0
1602851100000|2020-10-16 12:25:00|6415.89|6415.89|6409.06|6409.06|6416.43|6416.43|6409.06|6409.06|0
1602851400000|2020-10-16 12:30:00|6412.01|6412.01|6415.87|6415.87|6418.01|6418.01|6412.01|6412.01|0
1602851700000|2020-10-16 12:35:00|6417.35|6417.35|6413.43|6413.43|6417.35|6417.35|6413.43|6413.43|0
1602852000000|2020-10-16 12:40:00|6413.17|6413.17|6414.9|6414.9|6416.11|6416.11|6413.17|6413.17|0
1602852300000|2020-10-16 12:45:00|6414.37|6414.37|6412.63|6412.63|6417.05|6417.05|6412.63|6412.63|0
1602852600000|2020-10-16 12:50:00|6414.11|6414.11|6414.64|6414.64|6414.64|6414.64|6414.11|6414.11|0
1602852900000|2020-10-16 12:55:00|6414.11|6414.11|6412.65|6412.65|6414.11|6414.11|6410.63|6410.63|0
1602853200000|2020-10-16 13:00:00|6412.91|6412.91|6418.91|6418.91|6418.91|6418.91|6412.91|6412.91|0
1602853500000|2020-10-16 13:05:00|6419.44|6419.44|6415.55|6415.55|6422.76|6422.76|6415.55|6415.55|0
1602853800000|2020-10-16 13:10:00|6415.81|6415.81|6415.28|6415.28|6418.35|6418.35|6415.28|6415.28|0
1602854100000|2020-10-16 13:15:00|6415.81|6415.81|6418.06|6418.06|6418.06|6418.06|6415.13|6415.13|0
1602854400000|2020-10-16 13:20:00|6416.59|6416.59|6416.71|6416.71|6417.13|6417.13|6414.18|6414.18|0
1602854700000|2020-10-16 13:25:00|6416.28|6416.28|6414.82|6414.82|6418.3|6418.3|6411.88|6411.88|0
1602855000000|2020-10-16 13:30:00|6414.29|6414.29|6417.77|6417.77|6419.24|6419.24|6411.34|6411.34|0
1602855300000|2020-10-16 13:35:00|6419.24|6419.24|6420.7|6420.7|6422.72|6422.72|6415.79|6415.79|0
1602855600000|2020-10-16 13:40:00|6421.23|6421.23|6423.93|6423.93|6426.18|6426.18|6421.23|6421.23|0
1602855900000|2020-10-16 13:45:00|6424.46|6424.46|6430.88|6430.88|6430.88|6430.88|6423.52|6423.52|0
1602856200000|2020-10-16 13:50:00|6431.3|6431.3|6434.37|6434.37|6434.37|6434.37|6431.3|6431.3|0
1602856500000|2020-10-16 13:55:00|6433.94|6433.94|6447.33|6447.33|6449.87|6449.87|6433.94|6433.94|0
1602856800000|2020-10-16 14:00:00|6445.95|6445.95|6451.43|6451.43|6457.32|6457.32|6445.42|6445.42|0
1602857100000|2020-10-16 14:05:00|6449.96|6449.96|6452.15|6452.15|6454.68|6454.68|6449.96|6449.96|0
1602857400000|2020-10-16 14:10:00|6450.67|6450.67|6445.99|6445.99|6450.67|6450.67|6445.73|6445.73|0
1602857700000|2020-10-16 14:15:00|6447.46|6447.46|6452.95|6452.95|6454.42|6454.42|6441.57|6441.57|0
1602858000000|2020-10-16 14:20:00|6453.21|6453.21|6454.44|6454.44|6458.59|6458.59|6453.21|6453.21|0
1602858300000|2020-10-16 14:25:00|6455.91|6455.91|6456.63|6456.63|6462.75|6462.75|6455.91|6455.91|0
1602858600000|2020-10-16 14:30:00|6458.1|6458.1|6445.97|6445.97|6458.1|6458.1|6444.24|6444.24|0
1602858900000|2020-10-16 14:35:00|6444.9|6444.9|6437.76|6437.76|6445.97|6445.97|6437.76|6437.76|0
1602859200000|2020-10-16 14:40:00|6439.23|6439.23|6443.45|6443.45|6443.45|6443.45|6437.23|6437.23|0
1602859500000|2020-10-16 14:45:00|6444.92|6444.92|6438.22|6438.22|6444.92|6444.92|6438.22|6438.22|0
1602859800000|2020-10-16 14:50:00|6436.75|6436.75|6437.8|6437.8|6441.16|6441.16|6436.75|6436.75|0
1602860100000|2020-10-16 14:55:00|6438.33|6438.33|6436.59|6436.59|6438.86|6438.86|6436.59|6436.59|0
1602860400000|2020-10-16 15:00:00|6438.07|6438.07|6436.71|6436.71|6438.6|6438.6|6435.12|6435.12|0
1602860700000|2020-10-16 15:05:00|6436.17|6436.17|6433.22|6433.22|6436.17|6436.17|6432.7|6432.7|0
1602861000000|2020-10-16 15:10:00|6431.75|6431.75|6424.75|6424.75|6431.75|6431.75|6424.75|6424.75|0
1602861300000|2020-10-16 15:15:00|6423.28|6423.28|6418.13|6418.13|6424.66|6424.66|6416.12|6416.12|0
1602861600000|2020-10-16 15:20:00|6418.55|6418.55|6419.62|6419.62|6421.62|6421.62|6416.12|6416.12|0
1602861900000|2020-10-16 15:25:00|6418.14|6418.14|6425.24|6425.24|6426.71|6426.71|6418.14|6418.14|0
1603091700000|2020-10-19 07:15:00|6432.04|6432.04|6430.45|6430.45|6442.23|6442.23|6430.45|6430.45|0
1603092000000|2020-10-19 07:20:00|6431.93|6431.93|6427.48|6427.48|6438.88|6438.88|6427.48|6427.48|0
1603092300000|2020-10-19 07:25:00|6427.9|6427.9|6424.31|6424.31|6437.27|6437.27|6424.31|6424.31|0
1603092600000|2020-10-19 07:30:00|6425.78|6425.78|6426.35|6426.35|6438.63|6438.63|6422.43|6422.43|0
1603092900000|2020-10-19 07:35:00|6429.29|6429.29|6435.06|6435.06|6436.66|6436.66|6429.29|6429.29|0
1603093200000|2020-10-19 07:40:00|6434.52|6434.52|6426.66|6426.66|6435.06|6435.06|6426.66|6426.66|0
1603093500000|2020-10-19 07:45:00|6422.24|6422.24|6430.54|6430.54|6433.49|6433.49|6422.24|6422.24|0
1603093800000|2020-10-19 07:50:00|6432.01|6432.01|6435.49|6435.49|6439.91|6439.91|6432.01|6432.01|0
1603094100000|2020-10-19 07:55:00|6434.02|6434.02|6437.35|6437.35|6437.35|6437.35|6433.86|6433.86|0
1603094400000|2020-10-19 08:00:00|6438.83|6438.83|6436.41|6436.41|6443.24|6443.24|6436.41|6436.41|0
1603094700000|2020-10-19 08:05:00|6435.88|6435.88|6434.7|6434.7|6437.35|6437.35|6434.7|6434.7|0
1603095000000|2020-10-19 08:10:00|6435.23|6435.23|6433.76|6433.76|6435.23|6435.23|6433.76|6433.76|0
1603095300000|2020-10-19 08:15:00|6432.91|6432.91|6435.6|6435.6|6435.6|6435.6|6432.38|6432.38|0
1603095600000|2020-10-19 08:20:00|6437.07|6437.07|6446.97|6446.97|6446.97|6446.97|6437.07|6437.07|0
1603095900000|2020-10-19 08:25:00|6449.91|6449.91|6441.08|6441.08|6449.91|6449.91|6441.08|6441.08|0
1603096200000|2020-10-19 08:30:00|6444.03|6444.03|6443.49|6443.49|6444.96|6444.96|6441.49|6441.49|0
1603096500000|2020-10-19 08:35:00|6442.02|6442.02|6434.12|6434.12|6442.02|6442.02|6434.12|6434.12|0
1603096800000|2020-10-19 08:40:00|6435.6|6435.6|6437.93|6437.93|6438.87|6438.87|6434.33|6434.33|0
1603097100000|2020-10-19 08:45:00|6439.4|6439.4|6436.44|6436.44|6439.4|6439.4|6435.39|6435.39|0
1603097400000|2020-10-19 08:50:00|6437.91|6437.91|6434.72|6434.72|6441.92|6441.92|6434.72|6434.72|0
1603097700000|2020-10-19 08:55:00|6433.24|6433.24|6434.18|6434.18|6434.18|6434.18|6431.77|6431.77|0
1603098000000|2020-10-19 09:00:00|6432.71|6432.71|6430.56|6430.56|6433.24|6433.24|6429.61|6429.61|0
1603098300000|2020-10-19 09:05:00|6431.34|6431.34|6434.7|6434.7|6435.76|6435.76|6431.34|6431.34|0
1603098600000|2020-10-19 09:10:00|6433.22|6433.22|6433.65|6433.65|6436.59|6436.59|6433.22|6433.22|0
1603098900000|2020-10-19 09:15:00|6432.17|6432.17|6436.85|6436.85|6437.92|6437.92|6432.17|6432.17|0
1603099200000|2020-10-19 09:20:00|6435.38|6435.38|6435.79|6435.79|6436.85|6436.85|6435.38|6435.38|0
1603099500000|2020-10-19 09:25:00|6434.74|6434.74|6429.38|6429.38|6435.27|6435.27|6429.38|6429.38|0
1603099800000|2020-10-19 09:30:00|6430.85|6430.85|6430.85|6430.85|6430.85|6430.85|6430.85|6430.85|0
1603100100000|2020-10-19 09:35:00|6431.9|6431.9|6432.74|6432.74|6434.21|6434.21|6429.79|6429.79|0
1603100400000|2020-10-19 09:40:00|6431.26|6431.26|6437.95|6437.95|6440.48|6440.48|6431.26|6431.26|0
1603100700000|2020-10-19 09:45:00|6438.48|6438.48|6437.41|6437.41|6438.48|6438.48|6432.87|6432.87|0
1603101000000|2020-10-19 09:50:00|6435.94|6435.94|6435.41|6435.41|6435.94|6435.94|6433.94|6433.94|0
1603101300000|2020-10-19 09:55:00|6438.35|6438.35|6439.42|6439.42|6439.42|6439.42|6438.35|6438.35|0
1603101600000|2020-10-19 10:00:00|6437.95|6437.95|6436.41|6436.41|6437.95|6437.95|6434.88|6434.88|0
1603101900000|2020-10-19 10:05:00|6434.94|6434.94|6435.08|6435.08|6437.62|6437.62|6434.41|6434.41|0
1603102200000|2020-10-19 10:10:00|6433.61|6433.61|6432.55|6432.55|6435.08|6435.08|6432.55|6432.55|0
1603102500000|2020-10-19 10:15:00|6432.81|6432.81|6432.81|6432.81|6434.29|6434.29|6432.81|6432.81|0
1603103100000|2020-10-19 10:25:00|6432.29|6432.29|6433.76|6433.76|6433.76|6433.76|6432.29|6432.29|0
1603103400000|2020-10-19 10:30:00|6432.29|6432.29|6433.75|6433.75|6433.75|6433.75|6431.75|6431.75|0
1603103700000|2020-10-19 10:35:00|6434.54|6434.54|6432.52|6432.52|6434.54|6434.54|6432.26|6432.26|0
1603104000000|2020-10-19 10:40:00|6436.94|6436.94|6431.05|6431.05|6436.94|6436.94|6431.05|6431.05|0
1603104300000|2020-10-19 10:45:00|6432.52|6432.52|6431.68|6431.68|6434.53|6434.53|6431.68|6431.68|0
1603104600000|2020-10-19 10:50:00|6430.2|6430.2|6433.41|6433.41|6433.41|6433.41|6430.2|6430.2|0
1603104900000|2020-10-19 10:55:00|6433.93|6433.93|6439.99|6439.99|6439.99|6439.99|6433.93|6433.93|0
1603105200000|2020-10-19 11:00:00|6442.94|6442.94|6446.95|6446.95|6446.95|6446.95|6442.94|6442.94|0
1603105500000|2020-10-19 11:05:00|6448.42|6448.42|6443.06|6443.06|6448.42|6448.42|6442.53|6442.53|0
1603105800000|2020-10-19 11:10:00|6442.52|6442.52|6433.42|6433.42|6442.52|6442.52|6433.42|6433.42|0
1603106100000|2020-10-19 11:15:00|6430.47|6430.47|6426.45|6426.45|6430.47|6430.47|6425.6|6425.6|0
1603106400000|2020-10-19 11:20:00|6427.51|6427.51|6433.94|6433.94|6433.94|6433.94|6427.51|6427.51|0
1603106700000|2020-10-19 11:25:00|6432.46|6432.46|6433|6433|6433|6433|6431.51|6431.51|0
1603107000000|2020-10-19 11:30:00|6433.26|6433.26|6433.52|6433.52|6433.52|6433.52|6433.26|6433.26|0
1603107300000|2020-10-19 11:35:00|6433.79|6433.79|6433.79|6433.79|6435.26|6435.26|6432.31|6432.31|0
1603107600000|2020-10-19 11:40:00|6432.31|6432.31|6431.25|6431.25|6432.31|6432.31|6431.25|6431.25|0
1603107900000|2020-10-19 11:45:00|6431.77|6431.77|6431.36|6431.36|6432.83|6432.83|6430.83|6430.83|0
1603108200000|2020-10-19 11:50:00|6431.1|6431.1|6427.62|6427.62|6431.1|6431.1|6426.55|6426.55|0
1603108500000|2020-10-19 11:55:00|6426.55|6426.55|6425.97|6425.97|6426.55|6426.55|6424.24|6424.24|0
1603108800000|2020-10-19 12:00:00|6426.24|6426.24|6426.66|6426.66|6426.66|6426.66|6426.24|6426.24|0
1603109100000|2020-10-19 12:05:00|6425.87|6425.87|6428.02|6428.02|6428.56|6428.56|6425.08|6425.08|0
1603109400000|2020-10-19 12:10:00|6426.55|6426.55|6427.08|6427.08|6427.09|6427.09|6426.02|6426.02|0
1603109700000|2020-10-19 12:15:00|6428.56|6428.56|6430.98|6430.98|6432.99|6432.99|6428.56|6428.56|0
1603110000000|2020-10-19 12:20:00|6430.19|6430.19|6430.72|6430.72|6430.72|6430.72|6429.93|6429.93|0
1603110300000|2020-10-19 12:25:00|6429.25|6429.25|6428.72|6428.72|6429.25|6429.25|6427.78|6427.78|0
1603110600000|2020-10-19 12:30:00|6428.3|6428.3|6423.88|6423.88|6428.3|6428.3|6423.88|6423.88|0
1603110900000|2020-10-19 12:35:00|6423.04|6423.04|6416.61|6416.61|6423.04|6423.04|6413.67|6413.67|0
1603111200000|2020-10-19 12:40:00|6417.15|6417.15|6408.45|6408.45|6417.15|6417.15|6408.45|6408.45|0
1603111500000|2020-10-19 12:45:00|6408.02|6408.02|6404.6|6404.6|6408.02|6408.02|6404.23|6404.23|0
1603111800000|2020-10-19 12:50:00|6403.13|6403.13|6410.95|6410.95|6412.86|6412.86|6401.72|6401.72|0
1603112100000|2020-10-19 12:55:00|6408|6408|6405.22|6405.22|6408|6408|6401.32|6401.32|0
1603112400000|2020-10-19 13:00:00|6408.16|6408.16|6408.69|6408.69|6408.69|6408.69|6406.68|6406.68|0
1603112700000|2020-10-19 13:05:00|6410.16|6410.16|6409.58|6409.58|6413.64|6413.64|6408.26|6408.26|0
1603113000000|2020-10-19 13:10:00|6408.11|6408.11|6408.1|6408.1|6408.11|6408.11|6407.05|6407.05|0
1603113300000|2020-10-19 13:15:00|6411.05|6411.05|6417.11|6417.11|6418.58|6418.58|6408.1|6408.1|0
1603113600000|2020-10-19 13:20:00|6417.53|6417.53|6412.06|6412.06|6417.53|6417.53|6410.59|6410.59|0
1603113900000|2020-10-19 13:25:00|6411.64|6411.64|6411.1|6411.1|6412.17|6412.17|6409.63|6409.63|0
1603114200000|2020-10-19 13:30:00|6409.63|6409.63|6421.26|6421.26|6422.73|6422.73|6409.1|6409.1|0
1603114500000|2020-10-19 13:35:00|6419.79|6419.79|6421.95|6421.95|6421.95|6421.95|6414.58|6414.58|0
1603114800000|2020-10-19 13:40:00|6421.68|6421.68|6408.94|6408.94|6422.21|6422.21|6408.94|6408.94|0
1603115100000|2020-10-19 13:45:00|6405.99|6405.99|6397.54|6397.54|6405.99|6405.99|6397.54|6397.54|0
1603115400000|2020-10-19 13:50:00|6396.48|6396.48|6399.28|6399.28|6399.69|6399.69|6396.48|6396.48|0
1603115700000|2020-10-19 13:55:00|6400.75|6400.75|6407.1|6407.1|6407.1|6407.1|6400.75|6400.75|0
1603116000000|2020-10-19 14:00:00|6408.57|6408.57|6412.46|6412.46|6413.52|6413.52|6407.1|6407.1|0
1603116300000|2020-10-19 14:05:00|6410.99|6410.99|6401.22|6401.22|6412.99|6412.99|6401.22|6401.22|0
1603116600000|2020-10-19 14:10:00|6401.75|6401.75|6396.65|6396.65|6403.06|6403.06|6396.22|6396.22|0
1603116900000|2020-10-19 14:15:00|6395.17|6395.17|6390.75|6390.75|6395.17|6395.17|6390.75|6390.75|0
1603117200000|2020-10-19 14:20:00|6387.81|6387.81|6389.53|6389.53|6389.95|6389.95|6386.21|6386.21|0
1603117500000|2020-10-19 14:25:00|6388.05|6388.05|6394.21|6394.21|6394.21|6394.21|6388.05|6388.05|0
1603117800000|2020-10-19 14:30:00|6393.79|6393.79|6392.84|6392.84|6395.53|6395.53|6391.11|6391.11|0
1603118100000|2020-10-19 14:35:00|6393.11|6393.11|6393.63|6393.63|6394.43|6394.43|6390.16|6390.16|0
1603118400000|2020-10-19 14:40:00|6394.16|6394.16|6395.58|6395.58|6400.79|6400.79|6393.63|6393.63|0
1603118700000|2020-10-19 14:45:00|6394.11|6394.11|6388.49|6388.49|6397.04|6397.04|6387.96|6387.96|0
1603119000000|2020-10-19 14:50:00|6389.97|6389.97|6380.28|6380.28|6389.97|6389.97|6378.81|6378.81|0
1603119300000|2020-10-19 14:55:00|6381.75|6381.75|6376.91|6376.91|6383.23|6383.23|6376.91|6376.91|0
1603119600000|2020-10-19 15:00:00|6376.38|6376.38|6380.79|6380.79|6380.79|6380.79|6376.37|6376.37|0
1603119900000|2020-10-19 15:05:00|6382.26|6382.26|6375.97|6375.97|6383.33|6383.33|6375.97|6375.97|0
1603120200000|2020-10-19 15:10:00|6377.44|6377.44|6379.96|6379.96|6380.38|6380.38|6377.02|6377.02|0
1603120500000|2020-10-19 15:15:00|6380.5|6380.5|6376.72|6376.72|6387.02|6387.02|6376.72|6376.72|0
1603120800000|2020-10-19 15:20:00|6376.18|6376.18|6363.61|6363.61|6376.32|6376.32|6363.46|6363.46|0
1603121100000|2020-10-19 15:25:00|6362.13|6362.13|6369.98|6369.98|6370.79|6370.79|6362.13|6362.13|0
1603178100000|2020-10-20 07:15:00|6358.66|6358.66|6355.05|6355.05|6362.14|6362.14|6345.56|6345.56|0
1603178400000|2020-10-20 07:20:00|6353.74|6353.74|6348.42|6348.42|6355.37|6355.37|6348.42|6348.42|0
1603178700000|2020-10-20 07:25:00|6351.37|6351.37|6354.57|6354.57|6361.11|6361.11|6351.37|6351.37|0
1603179000000|2020-10-20 07:30:00|6356.7|6356.7|6350.9|6350.9|6357.15|6357.15|6349.43|6349.43|0
1603179300000|2020-10-20 07:35:00|6351.43|6351.43|6342.52|6342.52|6354.39|6354.39|6342.52|6342.52|0
1603179600000|2020-10-20 07:40:00|6345.46|6345.46|6359.12|6359.12|6359.12|6359.12|6345.46|6345.46|0
1603179900000|2020-10-20 07:45:00|6357.65|6357.65|6363.26|6363.26|6363.38|6363.38|6357.65|6357.65|0
1603180200000|2020-10-20 07:50:00|6361.78|6361.78|6351.78|6351.78|6361.78|6361.78|6351.78|6351.78|0
1603180500000|2020-10-20 07:55:00|6353.25|6353.25|6356.6|6356.6|6356.6|6356.6|6348.83|6348.83|0
1603180800000|2020-10-20 08:00:00|6358.29|6358.29|6353.23|6353.23|6358.29|6358.29|6351.61|6351.61|0
1603181100000|2020-10-20 08:05:00|6350.29|6350.29|6346.59|6346.59|6351.54|6351.54|6346.59|6346.59|0
1603181400000|2020-10-20 08:10:00|6347.12|6347.12|6354.59|6354.59|6356.06|6356.06|6347.12|6347.12|0
1603181700000|2020-10-20 08:15:00|6355.12|6355.12|6352.05|6352.05|6355.12|6355.12|6349.64|6349.64|0
1603182000000|2020-10-20 08:20:00|6350.58|6350.58|6361.32|6361.32|6361.32|6361.32|6350.58|6350.58|0
1603182300000|2020-10-20 08:25:00|6364.26|6364.26|6372.82|6372.82|6372.82|6372.82|6362.92|6362.92|0
1603182600000|2020-10-20 08:30:00|6371.35|6371.35|6370.41|6370.41|6371.35|6371.35|6366.93|6366.93|0
1603182900000|2020-10-20 08:35:00|6368.94|6368.94|6366.42|6366.42|6371.9|6371.9|6366.42|6366.42|0
1603183200000|2020-10-20 08:40:00|6367.89|6367.89|6368.31|6368.31|6369.78|6369.78|6366.84|6366.84|0
1603183500000|2020-10-20 08:45:00|6366.84|6366.84|6366.94|6366.94|6368.41|6368.41|6365.26|6365.26|0
1603183800000|2020-10-20 08:50:00|6368.41|6368.41|6358.65|6358.65|6368.41|6368.41|6358.65|6358.65|0
1603184100000|2020-10-20 08:55:00|6358.91|6358.91|6360.91|6360.91|6360.91|6360.91|6355.96|6355.96|0
1603184400000|2020-10-20 09:00:00|6362.38|6362.38|6362.39|6362.39|6366.38|6366.38|6360.91|6360.91|0
1603184700000|2020-10-20 09:05:00|6361.6|6361.6|6363.6|6363.6|6364.14|6364.14|6361.19|6361.19|0
1603185000000|2020-10-20 09:10:00|6363.07|6363.07|6362.66|6362.66|6364.14|6364.14|6360.53|6360.53|0
1603185300000|2020-10-20 09:15:00|6362.13|6362.13|6361.22|6361.22|6364.14|6364.14|6361.22|6361.22|0
1603185600000|2020-10-20 09:20:00|6359.75|6359.75|6359.9|6359.9|6362.44|6362.44|6357.48|6357.48|0
1603185900000|2020-10-20 09:25:00|6360.43|6360.43|6353.74|6353.74|6360.43|6360.43|6353.74|6353.74|0
1603186200000|2020-10-20 09:30:00|6353.2|6353.2|6356.68|6356.68|6356.68|6356.68|6353.2|6353.2|0
1603186500000|2020-10-20 09:35:00|6353.74|6353.74|6343.76|6343.76|6354|6354|6343.76|6343.76|0
1603186800000|2020-10-20 09:40:00|6344.83|6344.83|6347.77|6347.77|6349.77|6349.77|6344.83|6344.83|0
1603187100000|2020-10-20 09:45:00|6346.3|6346.3|6346.93|6346.93|6348.4|6348.4|6345.46|6345.46|0
1603187400000|2020-10-20 09:50:00|6348.4|6348.4|6352.8|6352.8|6352.8|6352.8|6347.87|6347.87|0
1603187700000|2020-10-20 09:55:00|6353.22|6353.22|6354.62|6354.62|6356.49|6356.49|6353.22|6353.22|0
1603188000000|2020-10-20 10:00:00|6354.36|6354.36|6349.53|6349.53|6354.62|6354.62|6348.34|6348.34|0
1603188300000|2020-10-20 10:05:00|6349|6349|6353.16|6353.16|6353.16|6353.16|6348.74|6348.74|0
1603188600000|2020-10-20 10:10:00|6352.62|6352.62|6350.35|6350.35|6352.62|6352.62|6350.35|6350.35|0
1603188900000|2020-10-20 10:15:00|6350.88|6350.88|6341.6|6341.6|6350.88|6350.88|6341.6|6341.6|0
1603189200000|2020-10-20 10:20:00|6338.66|6338.66|6350.98|6350.98|6350.98|6350.98|6338.66|6338.66|0
1603189500000|2020-10-20 10:25:00|6351.52|6351.52|6356.21|6356.21|6356.21|6356.21|6351.52|6351.52|0
1603189800000|2020-10-20 10:30:00|6359.16|6359.16|6353.14|6353.14|6359.16|6359.16|6353.14|6353.14|0
1603190100000|2020-10-20 10:35:00|6353.68|6353.68|6355.15|6355.15|6355.15|6355.15|6352.2|6352.2|0
1603190400000|2020-10-20 10:40:00|6356.75|6356.75|6361.7|6361.7|6361.7|6361.7|6356.75|6356.75|0
1603190700000|2020-10-20 10:45:00|6362.23|6362.23|6370.59|6370.59|6370.59|6370.59|6361.16|6361.16|0
1603191000000|2020-10-20 10:50:00|6369.12|6369.12|6372.17|6372.17|6372.6|6372.6|6367.64|6367.64|0
1603191300000|2020-10-20 10:55:00|6370.7|6370.7|6371.49|6371.49|6372.17|6372.17|6370.17|6370.17|0
1603191600000|2020-10-20 11:00:00|6370.02|6370.02|6363.6|6363.6|6370.02|6370.02|6363.6|6363.6|0
1603191900000|2020-10-20 11:05:00|6362.54|6362.54|6365.11|6365.11|6366.17|6366.17|6362.54|6362.54|0
1603192200000|2020-10-20 11:10:00|6365.64|6365.64|6366.49|6366.49|6366.6|6366.6|6365.64|6365.64|0
1603192500000|2020-10-20 11:15:00|6367.96|6367.96|6366.91|6366.91|6367.96|6367.96|6366.49|6366.49|0
1603192800000|2020-10-20 11:20:00|6368.38|6368.38|6365.31|6365.31|6368.38|6368.38|6363.84|6363.84|0
1603193100000|2020-10-20 11:25:00|6366.78|6366.78|6365.99|6365.99|6367.04|6367.04|6365.99|6365.99|0
1603193400000|2020-10-20 11:30:00|6364.52|6364.52|6365.05|6365.05|6367.99|6367.99|6364.52|6364.52|0
1603193700000|2020-10-20 11:35:00|6366.11|6366.11|6365.05|6365.05|6366.11|6366.11|6363.58|6363.58|0
1603194000000|2020-10-20 11:40:00|6364.52|6364.52|6368|6368|6368|6368|6364.52|6364.52|0
1603194300000|2020-10-20 11:45:00|6366.52|6366.52|6364.26|6364.26|6366.52|6366.52|6362.78|6362.78|0
1603194600000|2020-10-20 11:50:00|6362.78|6362.78|6363.21|6363.21|6363.21|6363.21|6362.78|6362.78|0
1603194900000|2020-10-20 11:55:00|6363.74|6363.74|6368.96|6368.96|6368.96|6368.96|6363.74|6363.74|0
1603195200000|2020-10-20 12:00:00|6369.23|6369.23|6369.76|6369.76|6369.76|6369.76|6367.63|6367.63|0
1603195500000|2020-10-20 12:05:00|6371.23|6371.23|6370.71|6370.71|6373.77|6373.77|6370.71|6370.71|0
1603195800000|2020-10-20 12:10:00|6370.19|6370.19|6367.66|6367.66|6371.66|6371.66|6367.66|6367.66|0
1603196100000|2020-10-20 12:15:00|6367.12|6367.12|6364.8|6364.8|6367.12|6367.12|6364.18|6364.18|0
1603196400000|2020-10-20 12:20:00|6364.38|6364.38|6363.32|6363.32|6364.39|6364.39|6363.32|6363.32|0
1603196700000|2020-10-20 12:25:00|6363.86|6363.86|6363.32|6363.32|6363.86|6363.86|6360.91|6360.91|0
1603197000000|2020-10-20 12:30:00|6363.59|6363.59|6367.74|6367.74|6368.79|6368.79|6363.59|6363.59|0
1603197300000|2020-10-20 12:35:00|6367.32|6367.32|6371.34|6371.34|6371.71|6371.71|6367.32|6367.32|0
1603197600000|2020-10-20 12:40:00|6371.86|6371.86|6372.8|6372.8|6373.34|6373.34|6371.33|6371.33|0
1603197900000|2020-10-20 12:45:00|6371.33|6371.33|6375.23|6375.23|6377.49|6377.49|6371.33|6371.33|0
1603198200000|2020-10-20 12:50:00|6378.18|6378.18|6381.77|6381.77|6381.77|6381.77|6378.18|6378.18|0
1603198500000|2020-10-20 12:55:00|6382.19|6382.19|6392.59|6392.59|6392.59|6392.59|6382.19|6382.19|0
1603198800000|2020-10-20 13:00:00|6392.05|6392.05|6396.8|6396.8|6396.8|6396.8|6387.52|6387.52|0
1603199100000|2020-10-20 13:05:00|6396.27|6396.27|6395.86|6395.86|6397.33|6397.33|6395.73|6395.73|0
1603199400000|2020-10-20 13:10:00|6396.28|6396.28|6397.46|6397.46|6397.46|6397.46|6395.87|6395.87|0
1603199700000|2020-10-20 13:15:00|6397.04|6397.04|6395.44|6395.44|6399.98|6399.98|6395.44|6395.44|0
1603200000000|2020-10-20 13:20:00|6393.97|6393.97|6387.24|6387.24|6396.08|6396.08|6387.24|6387.24|0
1603200300000|2020-10-20 13:25:00|6386.72|6386.72|6384.44|6384.44|6386.72|6386.72|6382.7|6382.7|0
1603200600000|2020-10-20 13:30:00|6382.97|6382.97|6378.24|6378.24|6384.52|6384.52|6378.24|6378.24|0
1603200900000|2020-10-20 13:35:00|6376.77|6376.77|6371.82|6371.82|6378.24|6378.24|6368.34|6368.34|0
1603201200000|2020-10-20 13:40:00|6370.75|6370.75|6377.17|6377.17|6378.75|6378.75|6367.81|6367.81|0
1603201500000|2020-10-20 13:45:00|6375.7|6375.7|6370.59|6370.59|6376.22|6376.22|6370.59|6370.59|0
1603201800000|2020-10-20 13:50:00|6372.06|6372.06|6371.78|6371.78|6373.41|6373.41|6367.67|6367.67|0
1603202100000|2020-10-20 13:55:00|6370.31|6370.31|6375.95|6375.95|6375.95|6375.95|6368.3|6368.3|0
1603202400000|2020-10-20 14:00:00|6376.74|6376.74|6379.16|6379.16|6379.16|6379.16|6375.95|6375.95|0
1603202700000|2020-10-20 14:05:00|6377.69|6377.69|6376.75|6376.75|6381.95|6381.95|6376.75|6376.75|0
1603203000000|2020-10-20 14:10:00|6377.01|6377.01|6383.27|6383.27|6383.27|6383.27|6377.01|6377.01|0
1603203300000|2020-10-20 14:15:00|6384.75|6384.75|6378.85|6378.85|6386.48|6386.48|6377.37|6377.37|0
1603203600000|2020-10-20 14:20:00|6379.11|6379.11|6373.48|6373.48|6379.11|6379.11|6371.48|6371.48|0
1603203900000|2020-10-20 14:25:00|6374.02|6374.02|6370.69|6370.69|6374.02|6374.02|6369.22|6369.22|0
1603204200000|2020-10-20 14:30:00|6370.95|6370.95|6366.01|6366.01|6371.75|6371.75|6366.01|6366.01|0
1603204500000|2020-10-20 14:35:00|6366.54|6366.54|6369.23|6369.23|6371.22|6371.22|6366.28|6366.28|0
1603204800000|2020-10-20 14:40:00|6368.7|6368.7|6370.57|6370.57|6371.39|6371.39|6367.23|6367.23|0
1603205100000|2020-10-20 14:45:00|6372.05|6372.05|6363.61|6363.61|6372.47|6372.47|6363.08|6363.08|0
1603205400000|2020-10-20 14:50:00|6362.54|6362.54|6356.5|6356.5|6363.08|6363.08|6356.5|6356.5|0
1603205700000|2020-10-20 14:55:00|6355.96|6355.96|6358.49|6358.49|6360.38|6360.38|6353.96|6353.96|0
1603206000000|2020-10-20 15:00:00|6357.01|6357.01|6350.63|6350.63|6357.01|6357.01|6350.63|6350.63|0
1603206300000|2020-10-20 15:05:00|6349.16|6349.16|6342.2|6342.2|6349.16|6349.16|6342.2|6342.2|0
1603206600000|2020-10-20 15:10:00|6343.67|6343.67|6341.16|6341.16|6347.15|6347.15|6341.16|6341.16|0
1603206900000|2020-10-20 15:15:00|6342.63|6342.63|6348.9|6348.9|6352.95|6352.95|6342.63|6342.63|0
1603207200000|2020-10-20 15:20:00|6349.33|6349.33|6347.33|6347.33|6350.28|6350.28|6347.33|6347.33|0
1603207500000|2020-10-20 15:25:00|6345.86|6345.86|6353.03|6353.03|6353.03|6353.03|6344.39|6344.39|0
1603264500000|2020-10-21 07:15:00|6279.54|6279.54|6284.9|6284.9|6284.9|6284.9|6269.11|6269.11|0
1603264800000|2020-10-21 07:20:00|6286.5|6286.5|6279.9|6279.9|6286.86|6286.86|6276.83|6276.83|0
1603265100000|2020-10-21 07:25:00|6281.37|6281.37|6273.77|6273.77|6281.37|6281.37|6270.4|6270.4|0
1603265400000|2020-10-21 07:30:00|6273.23|6273.23|6275.7|6275.7|6276.23|6276.23|6269.81|6269.81|0
1603265700000|2020-10-21 07:35:00|6276.23|6276.23|6279.92|6279.92|6279.92|6279.92|6271.81|6271.81|0
1603266000000|2020-10-21 07:40:00|6280.46|6280.46|6271.18|6271.18|6280.46|6280.46|6271.18|6271.18|0
1603266300000|2020-10-21 07:45:00|6266.76|6266.76|6254.42|6254.42|6266.76|6266.76|6254.42|6254.42|0
1603266600000|2020-10-21 07:50:00|6252.95|6252.95|6248.41|6248.41|6254.42|6254.42|6242.52|6242.52|0
1603266900000|2020-10-21 07:55:00|6246.94|6246.94|6246.01|6246.01|6251.21|6251.21|6242.52|6242.52|0
1603267200000|2020-10-21 08:00:00|6243.06|6243.06|6229.24|6229.24|6243.06|6243.06|6229.24|6229.24|0
1603267500000|2020-10-21 08:05:00|6227.77|6227.77|6226.82|6226.82|6227.77|6227.77|6222.83|6222.83|0
1603267800000|2020-10-21 08:10:00|6225.35|6225.35|6224.94|6224.94|6228.83|6228.83|6224.94|6224.94|0
1603268100000|2020-10-21 08:15:00|6225.79|6225.79|6229.59|6229.59|6231.07|6231.07|6221.78|6221.78|0
1603268400000|2020-10-21 08:20:00|6230.13|6230.13|6233.07|6233.07|6245.12|6245.12|6230.13|6230.13|0
1603268700000|2020-10-21 08:25:00|6231.59|6231.59|6224.86|6224.86|6231.59|6231.59|6220.97|6220.97|0
1603269000000|2020-10-21 08:30:00|6224.33|6224.33|6218.99|6218.99|6224.33|6224.33|6218.85|6218.85|0
1603269300000|2020-10-21 08:35:00|6217.51|6217.51|6215.24|6215.24|6217.51|6217.51|6210.96|6210.96|0
1603269600000|2020-10-21 08:40:00|6216.08|6216.08|6211.08|6211.08|6216.66|6216.66|6208.86|6208.86|0
1603269900000|2020-10-21 08:45:00|6211.5|6211.5|6219.98|6219.98|6219.98|6219.98|6206.56|6206.56|0
1603270200000|2020-10-21 08:50:00|6221.46|6221.46|6225.95|6225.95|6227.84|6227.84|6219.45|6219.45|0
1603270500000|2020-10-21 08:55:00|6224.48|6224.48|6215.89|6215.89|6224.48|6224.48|6213.31|6213.31|0
1603270800000|2020-10-21 09:00:00|6214.42|6214.42|6226.5|6226.5|6227.03|6227.03|6211.48|6211.48|0
1603271100000|2020-10-21 09:05:00|6227.97|6227.97|6228.22|6228.22|6229.7|6229.7|6225.43|6225.43|0
1603271400000|2020-10-21 09:10:00|6229.07|6229.07|6233.78|6233.78|6233.78|6233.78|6228.42|6228.42|0
1603271700000|2020-10-21 09:15:00|6232.31|6232.31|6236.74|6236.74|6236.74|6236.74|6230.84|6230.84|0
1603272000000|2020-10-21 09:20:00|6235.9|6235.9|6241.38|6241.38|6241.38|6241.38|6234.42|6234.42|0
1603272300000|2020-10-21 09:25:00|6242.17|6242.17|6247.82|6247.82|6252.24|6252.24|6242.17|6242.17|0
1603272600000|2020-10-21 09:30:00|6246.09|6246.09|6242.8|6242.8|6246.09|6246.09|6242.26|6242.26|0
1603272900000|2020-10-21 09:35:00|6241.33|6241.33|6250.86|6250.86|6250.86|6250.86|6241.33|6241.33|0
1603273200000|2020-10-21 09:40:00|6251.13|6251.13|6256.87|6256.87|6256.87|6256.87|6250.86|6250.86|0
1603273500000|2020-10-21 09:45:00|6256.34|6256.34|6253.8|6253.8|6256.87|6256.87|6252.75|6252.75|0
1603273800000|2020-10-21 09:50:00|6256.75|6256.75|6262.24|6262.24|6262.24|6262.24|6256.75|6256.75|0
1603274100000|2020-10-21 09:55:00|6260.77|6260.77|6256.47|6256.47|6260.77|6260.77|6256.04|6256.04|0
1603274400000|2020-10-21 10:00:00|6255.93|6255.93|6263.95|6263.95|6263.95|6263.95|6255.51|6255.51|0
1603274700000|2020-10-21 10:05:00|6262.48|6262.48|6263.34|6263.34|6264.39|6264.39|6261.01|6261.01|0
1603275000000|2020-10-21 10:10:00|6262.28|6262.28|6257.74|6257.74|6263.22|6263.22|6257.74|6257.74|0
1603275300000|2020-10-21 10:15:00|6257.21|6257.21|6254.47|6254.47|6257.73|6257.73|6253.41|6253.41|0
1603275600000|2020-10-21 10:20:00|6255.94|6255.94|6263.74|6263.74|6263.74|6263.74|6255.94|6255.94|0
1603275900000|2020-10-21 10:25:00|6262.16|6262.16|6262.48|6262.48|6262.48|6262.48|6260.3|6260.3|0
1603276200000|2020-10-21 10:30:00|6262.74|6262.74|6256.31|6256.31|6262.74|6262.74|6256.31|6256.31|0
1603276500000|2020-10-21 10:35:00|6256.84|6256.84|6263.42|6263.42|6264.9|6264.9|6256.84|6256.84|0
1603276800000|2020-10-21 10:40:00|6264.21|6264.21|6255.67|6255.67|6264.21|6264.21|6255.67|6255.67|0
1603277100000|2020-10-21 10:45:00|6254.61|6254.61|6258.31|6258.31|6259.78|6259.78|6250.82|6250.82|0
1603277400000|2020-10-21 10:50:00|6257.78|6257.78|6254.42|6254.42|6257.78|6257.78|6253.89|6253.89|0
1603277700000|2020-10-21 10:55:00|6251.48|6251.48|6249.88|6249.88|6251.48|6251.48|6247.47|6247.47|0
1603278000000|2020-10-21 11:00:00|6250.41|6250.41|6253.1|6253.1|6253.1|6253.1|6248.52|6248.52|0
1603278300000|2020-10-21 11:05:00|6252.57|6252.57|6257.94|6257.94|6257.94|6257.94|6252.04|6252.04|0
1603278600000|2020-10-21 11:10:00|6259.41|6259.41|6257.81|6257.81|6259.41|6259.41|6257.81|6257.81|0
1603278900000|2020-10-21 11:15:00|6257.28|6257.28|6256.22|6256.22|6258.75|6258.75|6254.74|6254.74|0
1603279200000|2020-10-21 11:20:00|6255.79|6255.79|6256.32|6256.32|6256.32|6256.32|6255.79|6255.79|0
1603279500000|2020-10-21 11:25:00|6254.85|6254.85|6255|6255|6255|6255|6253.52|6253.52|0
1603279800000|2020-10-21 11:30:00|6256.47|6256.47|6252.99|6252.99|6256.47|6256.47|6252.99|6252.99|0
1603280100000|2020-10-21 11:35:00|6254.46|6254.46|6244.16|6244.16|6254.46|6254.46|6244.16|6244.16|0
1603280400000|2020-10-21 11:40:00|6244.69|6244.69|6241.35|6241.35|6249.11|6249.11|6241.35|6241.35|0
1603280700000|2020-10-21 11:45:00|6241.08|6241.08|6241.08|6241.08|6241.08|6241.08|6241.08|6241.08|0
1603281000000|2020-10-21 11:50:00|6241.62|6241.62|6244.7|6244.7|6247.64|6247.64|6241.62|6241.62|0
1603281300000|2020-10-21 11:55:00|6244.43|6244.43|6240.29|6240.29|6245.91|6245.91|6240.29|6240.29|0
1603281600000|2020-10-21 12:00:00|6241.76|6241.76|6244.82|6244.82|6244.82|6244.82|6241.76|6241.76|0
1603281900000|2020-10-21 12:05:00|6243.97|6243.97|6243.3|6243.3|6243.97|6243.97|6237.82|6237.82|0
1603282200000|2020-10-21 12:10:00|6244.77|6244.77|6243.71|6243.71|6244.77|6244.77|6240.24|6240.24|0
1603282500000|2020-10-21 12:15:00|6244.14|6244.14|6245.25|6245.25|6246.14|6246.14|6243.87|6243.87|0
1603282800000|2020-10-21 12:20:00|6246.72|6246.72|6243.79|6243.79|6250.73|6250.73|6242.72|6242.72|0
1603283100000|2020-10-21 12:25:00|6242.32|6242.32|6245.92|6245.92|6246.86|6246.86|6242.32|6242.32|0
1603283400000|2020-10-21 12:30:00|6247.39|6247.39|6246.44|6246.44|6248.87|6248.87|6245.39|6245.39|0
1603283700000|2020-10-21 12:35:00|6244.97|6244.97|6249.09|6249.09|6253.51|6253.51|6244.43|6244.43|0
1603284000000|2020-10-21 12:40:00|6249.62|6249.62|6245.62|6245.62|6249.62|6249.62|6245.09|6245.09|0
1603284300000|2020-10-21 12:45:00|6244.15|6244.15|6246.96|6246.96|6248.03|6248.03|6243.61|6243.61|0
1603284600000|2020-10-21 12:50:00|6245.49|6245.49|6244.13|6244.13|6248.14|6248.14|6242.43|6242.43|0
1603284900000|2020-10-21 12:55:00|6244.55|6244.55|6241.49|6241.49|6244.97|6244.97|6241.49|6241.49|0
1603285200000|2020-10-21 13:00:00|6242.02|6242.02|6248.32|6248.32|6248.32|6248.32|6242.02|6242.02|0
1603285500000|2020-10-21 13:05:00|6246.84|6246.84|6243.42|6243.42|6246.84|6246.84|6243.42|6243.42|0
1603285800000|2020-10-21 13:10:00|6244.9|6244.9|6244.9|6244.9|6246.37|6246.37|6243.42|6243.42|0
1603286100000|2020-10-21 13:15:00|6245.43|6245.43|6241.69|6241.69|6245.43|6245.43|6241.69|6241.69|0
1603286400000|2020-10-21 13:20:00|6240.22|6240.22|6240.84|6240.84|6240.84|6240.84|6239.37|6239.37|0
1603286700000|2020-10-21 13:25:00|6239.37|6239.37|6236.43|6236.43|6239.79|6239.79|6234.95|6234.95|0
1603287000000|2020-10-21 13:30:00|6236.96|6236.96|6235.6|6235.6|6238.44|6238.44|6234.02|6234.02|0
1603287300000|2020-10-21 13:35:00|6234.13|6234.13|6229.44|6229.44|6234.13|6234.13|6229.44|6229.44|0
1603287600000|2020-10-21 13:40:00|6230.91|6230.91|6235.33|6235.33|6235.33|6235.33|6229.18|6229.18|0
1603287900000|2020-10-21 13:45:00|6233.33|6233.33|6229.55|6229.55|6233.59|6233.59|6228.49|6228.49|0
1603288200000|2020-10-21 13:50:00|6229.97|6229.97|6231.7|6231.7|6236.92|6236.92|6229.97|6229.97|0
1603288500000|2020-10-21 13:55:00|6230.23|6230.23|6227.12|6227.12|6232.12|6232.12|6222.87|6222.87|0
1603288800000|2020-10-21 14:00:00|6225.64|6225.64|6218.38|6218.38|6229.22|6229.22|6218.38|6218.38|0
1603289100000|2020-10-21 14:05:00|6216.9|6216.9|6219.73|6219.73|6219.73|6219.73|6212.37|6212.37|0
1603289400000|2020-10-21 14:10:00|6218.26|6218.26|6213.89|6213.89|6218.26|6218.26|6209.88|6209.88|0
1603289700000|2020-10-21 14:15:00|6213.36|6213.36|6206.28|6206.28|6218.31|6218.31|6206.28|6206.28|0
1603290000000|2020-10-21 14:20:00|6207.75|6207.75|6208.95|6208.95|6212.17|6212.17|6207.75|6207.75|0
1603290300000|2020-10-21 14:25:00|6207.48|6207.48|6202.27|6202.27|6208.95|6208.95|6202.27|6202.27|0
1603290600000|2020-10-21 14:30:00|6202.8|6202.8|6202.9|6202.9|6207.32|6207.32|6202.8|6202.8|0
1603290900000|2020-10-21 14:35:00|6201.43|6201.43|6202.9|6202.9|6204.37|6204.37|6199.96|6199.96|0
1603291200000|2020-10-21 14:40:00|6205.85|6205.85|6203.27|6203.27|6205.85|6205.85|6201.17|6201.17|0
1603291500000|2020-10-21 14:45:00|6202.73|6202.73|6206.76|6206.76|6207.84|6207.84|6202.73|6202.73|0
1603291800000|2020-10-21 14:50:00|6208.24|6208.24|6206.34|6206.34|6209.71|6209.71|6203.4|6203.4|0
1603292100000|2020-10-21 14:55:00|6204.87|6204.87|6204.35|6204.35|6209.29|6209.29|6204.35|6204.35|0
1603292400000|2020-10-21 15:00:00|6203.82|6203.82|6204.44|6204.44|6207.39|6207.39|6203.39|6203.39|0
1603292700000|2020-10-21 15:05:00|6204.98|6204.98|6203.9|6203.9|6208.32|6208.32|6202.43|6202.43|0
1603293000000|2020-10-21 15:10:00|6202.43|6202.43|6198.27|6198.27|6202.43|6202.43|6195.33|6195.33|0
1603293300000|2020-10-21 15:15:00|6197.75|6197.75|6198.15|6198.15|6199.63|6199.63|6192.11|6192.11|0
1603293600000|2020-10-21 15:20:00|6197.73|6197.73|6191.57|6191.57|6200.14|6200.14|6190.73|6190.73|0
1603293900000|2020-10-21 15:25:00|6190.1|6190.1|6194.36|6194.36|6194.46|6194.46|6186.57|6186.57|0
1603350900000|2020-10-22 07:15:00|6126.63|6126.63|6152.9|6152.9|6152.9|6152.9|6126.63|6126.63|0
1603351200000|2020-10-22 07:20:00|6148.48|6148.48|6165.31|6165.31|6165.31|6165.31|6141.12|6141.12|0
1603351500000|2020-10-22 07:25:00|6162.37|6162.37|6159.16|6159.16|6168|6168|6159.16|6159.16|0
1603351800000|2020-10-22 07:30:00|6162.11|6162.11|6156.62|6156.62|6162.64|6162.64|6152.61|6152.61|0
1603352100000|2020-10-22 07:35:00|6157.14|6157.14|6154.41|6154.41|6160.41|6160.41|6151.47|6151.47|0
1603352400000|2020-10-22 07:40:00|6148.52|6148.52|6151.98|6151.98|6151.98|6151.98|6143.15|6143.15|0
1603352700000|2020-10-22 07:45:00|6150.51|6150.51|6154.51|6154.51|6154.51|6154.51|6142.07|6142.07|0
1603353000000|2020-10-22 07:50:00|6156.11|6156.11|6167.1|6167.1|6167.1|6167.1|6156.11|6156.11|0
1603353300000|2020-10-22 07:55:00|6168.69|6168.69|6182.74|6182.74|6184.21|6184.21|6168.69|6168.69|0
1603353600000|2020-10-22 08:00:00|6183.01|6183.01|6178.45|6178.45|6185.95|6185.95|6177.92|6177.92|0
1603353900000|2020-10-22 08:05:00|6179.92|6179.92|6182.34|6182.34|6182.87|6182.87|6176.45|6176.45|0
1603354200000|2020-10-22 08:10:00|6183.41|6183.41|6182.6|6182.6|6183.67|6183.67|6182.6|6182.6|0
1603354500000|2020-10-22 08:15:00|6183.14|6183.14|6186.25|6186.25|6188.68|6188.68|6183.14|6183.14|0
1603354800000|2020-10-22 08:20:00|6184.78|6184.78|6182.77|6182.77|6184.78|6184.78|6182.77|6182.77|0
1603355100000|2020-10-22 08:25:00|6184.24|6184.24|6187.57|6187.57|6187.57|6187.57|6179.29|6179.29|0
1603355400000|2020-10-22 08:30:00|6188.63|6188.63|6188.1|6188.1|6190.39|6190.39|6188.1|6188.1|0
1603355700000|2020-10-22 08:35:00|6189.17|6189.17|6184.45|6184.45|6189.17|6189.17|6176.96|6176.96|0
1603356000000|2020-10-22 08:40:00|6183.38|6183.38|6179.63|6179.63|6183.38|6183.38|6179.37|6179.37|0
1603356300000|2020-10-22 08:45:00|6178.16|6178.16|6187.12|6187.12|6187.12|6187.12|6175.62|6175.62|0
1603356600000|2020-10-22 08:50:00|6187.65|6187.65|6197.02|6197.02|6197.02|6197.02|6187.65|6187.65|0
1603356900000|2020-10-22 08:55:00|6199.97|6199.97|6199.62|6199.62|6201.85|6201.85|6192.48|6192.48|0
1603357200000|2020-10-22 09:00:00|6199.2|6199.2|6196.85|6196.85|6202.14|6202.14|6196.13|6196.13|0
1603357500000|2020-10-22 09:05:00|6198.32|6198.32|6192.54|6192.54|6199.39|6199.39|6192.54|6192.54|0
1603357800000|2020-10-22 09:10:00|6194.01|6194.01|6200.28|6200.28|6204.17|6204.17|6191.07|6191.07|0
1603358100000|2020-10-22 09:15:00|6199.22|6199.22|6200.03|6200.03|6200.28|6200.28|6196.68|6196.68|0
1603358400000|2020-10-22 09:20:00|6202.97|6202.97|6200.28|6200.28|6204.45|6204.45|6199.49|6199.49|0
1603358700000|2020-10-22 09:25:00|6201.75|6201.75|6195.86|6195.86|6202.81|6202.81|6195.86|6195.86|0
1603359000000|2020-10-22 09:30:00|6194.39|6194.39|6197.96|6197.96|6198.07|6198.07|6191.33|6191.33|0
1603359300000|2020-10-22 09:35:00|6198.49|6198.49|6202.28|6202.28|6203.33|6203.33|6197.44|6197.44|0
1603359600000|2020-10-22 09:40:00|6201.75|6201.75|6209.96|6209.96|6209.96|6209.96|6201.75|6201.75|0
1603359900000|2020-10-22 09:45:00|6209.69|6209.69|6212.21|6212.21|6213.69|6213.69|6209.69|6209.69|0
1603360200000|2020-10-22 09:50:00|6210.74|6210.74|6215.06|6215.06|6216.22|6216.22|6209.27|6209.27|0
1603360500000|2020-10-22 09:55:00|6216.53|6216.53|6212.11|6212.11|6217.06|6217.06|6212.11|6212.11|0
1603360800000|2020-10-22 10:00:00|6211.84|6211.84|6207.05|6207.05|6211.84|6211.84|6207.05|6207.05|0
1603361100000|2020-10-22 10:05:00|6207.58|6207.58|6206.37|6206.37|6209.05|6209.05|6206.11|6206.11|0
1603361400000|2020-10-22 10:10:00|6204.9|6204.9|6206.37|6206.37|6206.37|6206.37|6204.9|6204.9|0
1603361700000|2020-10-22 10:15:00|6204.9|6204.9|6217.8|6217.8|6217.8|6217.8|6204.37|6204.37|0
1603362000000|2020-10-22 10:20:00|6218.33|6218.33|6217.81|6217.81|6223.29|6223.29|6217.54|6217.54|0
1603362300000|2020-10-22 10:25:00|6217.54|6217.54|6215.81|6215.81|6217.54|6217.54|6215.81|6215.81|0
1603362600000|2020-10-22 10:30:00|6217.28|6217.28|6223.58|6223.58|6226.12|6226.12|6217.28|6217.28|0
1603362900000|2020-10-22 10:35:00|6225.05|6225.05|6232.05|6232.05|6234.05|6234.05|6225.05|6225.05|0
1603363200000|2020-10-22 10:40:00|6232.57|6232.57|6236.58|6236.58|6236.58|6236.58|6232.57|6232.57|0
1603363500000|2020-10-22 10:45:00|6235.11|6235.11|6235.29|6235.29|6238.58|6238.58|6234.07|6234.07|0
1603363800000|2020-10-22 10:50:00|6235.71|6235.71|6246.44|6246.44|6246.44|6246.44|6235.71|6235.71|0
1603364100000|2020-10-22 10:55:00|6249.39|6249.39|6249.94|6249.94|6251.39|6251.39|6248.47|6248.47|0
1603364400000|2020-10-22 11:00:00|6250.48|6250.48|6241.37|6241.37|6250.48|6250.48|6240.58|6240.58|0
1603364700000|2020-10-22 11:05:00|6238.42|6238.42|6247.15|6247.15|6247.15|6247.15|6238.42|6238.42|0
1603365000000|2020-10-22 11:10:00|6250.09|6250.09|6254.53|6254.53|6254.53|6254.53|6248.2|6248.2|0
1603365300000|2020-10-22 11:15:00|6253.99|6253.99|6252.64|6252.64|6254.53|6254.53|6247.17|6247.17|0
1603365600000|2020-10-22 11:20:00|6252.9|6252.9|6251.73|6251.73|6258.15|6258.15|6248.78|6248.78|0
1603365900000|2020-10-22 11:25:00|6253.2|6253.2|6262.86|6262.86|6262.86|6262.86|6253.2|6253.2|0
1603366200000|2020-10-22 11:30:00|6264.33|6264.33|6262.86|6262.86|6264.33|6264.33|6262.86|6262.86|0
1603366500000|2020-10-22 11:35:00|6265.81|6265.81|6269.4|6269.4|6269.4|6269.4|6265.81|6265.81|0
1603366800000|2020-10-22 11:40:00|6270.88|6270.88|6268.87|6268.87|6271.82|6271.82|6268.87|6268.87|0
1603367100000|2020-10-22 11:45:00|6268.34|6268.34|6273.95|6273.95|6275.6|6275.6|6267.8|6267.8|0
1603367400000|2020-10-22 11:50:00|6273.41|6273.41|6269.75|6269.75|6277.19|6277.19|6269.75|6269.75|0
1603367700000|2020-10-22 11:55:00|6268.28|6268.28|6269.39|6269.39|6271.08|6271.08|6265.86|6265.86|0
1603368000000|2020-10-22 12:00:00|6269.65|6269.65|6264.18|6264.18|6271.87|6271.87|6262.71|6262.71|0
1603368300000|2020-10-22 12:05:00|6267.13|6267.13|6270.28|6270.28|6270.28|6270.28|6265.86|6265.86|0
1603368600000|2020-10-22 12:10:00|6270.8|6270.8|6269.85|6269.85|6272.59|6272.59|6269.65|6269.65|0
1603368900000|2020-10-22 12:15:00|6266.91|6266.91|6268.21|6268.21|6269.43|6269.43|6266.06|6266.06|0
1603369200000|2020-10-22 12:20:00|6267.37|6267.37|6266.95|6266.95|6267.37|6267.37|6263.89|6263.89|0
1603369500000|2020-10-22 12:25:00|6268.43|6268.43|6278.11|6278.11|6278.11|6278.11|6268.43|6268.43|0
1603369800000|2020-10-22 12:30:00|6278.37|6278.37|6266.42|6266.42|6280.1|6280.1|6266.42|6266.42|0
1603370100000|2020-10-22 12:35:00|6264.95|6264.95|6252.38|6252.38|6264.95|6264.95|6252.38|6252.38|0
1603370400000|2020-10-22 12:40:00|6249.43|6249.43|6254.12|6254.12|6255.33|6255.33|6247.96|6247.96|0
1603370700000|2020-10-22 12:45:00|6252.64|6252.64|6249.97|6249.97|6253.18|6253.18|6249.97|6249.97|0
1603371000000|2020-10-22 12:50:00|6248.5|6248.5|6250.33|6250.33|6252.76|6252.76|6248.5|6248.5|0
1603371300000|2020-10-22 12:55:00|6248.86|6248.86|6245.1|6245.1|6248.86|6248.86|6245|6245|0
1603371600000|2020-10-22 13:00:00|6246.57|6246.57|6255.84|6255.84|6255.84|6255.84|6246.57|6246.57|0
1603371900000|2020-10-22 13:05:00|6256.38|6256.38|6248.06|6248.06|6256.38|6256.38|6248.06|6248.06|0
1603372200000|2020-10-22 13:10:00|6246.59|6246.59|6243.11|6243.11|6246.59|6246.59|6241.64|6241.64|0
1603372500000|2020-10-22 13:15:00|6241.64|6241.64|6236.81|6236.81|6243.65|6243.65|6236.81|6236.81|0
1603372800000|2020-10-22 13:20:00|6238.28|6238.28|6234.39|6234.39|6240.28|6240.28|6234.39|6234.39|0
1603373100000|2020-10-22 13:25:00|6235.87|6235.87|6234.27|6234.27|6237.76|6237.76|6234.27|6234.27|0
1603373400000|2020-10-22 13:30:00|6235.34|6235.34|6248.61|6248.61|6250.35|6250.35|6233.87|6233.87|0
1603373700000|2020-10-22 13:35:00|6250.08|6250.08|6248.34|6248.34|6253.03|6253.03|6248.34|6248.34|0
1603374000000|2020-10-22 13:40:00|6249.81|6249.81|6256.23|6256.23|6256.23|6256.23|6248.34|6248.34|0
1603374300000|2020-10-22 13:45:00|6257.7|6257.7|6262.03|6262.03|6262.03|6262.03|6255.29|6255.29|0
1603374600000|2020-10-22 13:50:00|6260.55|6260.55|6266.58|6266.58|6266.58|6266.58|6259.08|6259.08|0
1603374900000|2020-10-22 13:55:00|6267.84|6267.84|6259.62|6259.62|6267.84|6267.84|6259.62|6259.62|0
1603375200000|2020-10-22 14:00:00|6260.15|6260.15|6266.44|6266.44|6266.44|6266.44|6256.67|6256.67|0
1603375500000|2020-10-22 14:05:00|6267.92|6267.92|6265.26|6265.26|6270.86|6270.86|6265.26|6265.26|0
1603375800000|2020-10-22 14:10:00|6265.79|6265.79|6263.18|6263.18|6266.32|6266.32|6259.17|6259.17|0
1603376100000|2020-10-22 14:15:00|6263.44|6263.44|6259.64|6259.64|6263.54|6263.54|6258.17|6258.17|0
1603376400000|2020-10-22 14:20:00|6259.11|6259.11|6247.69|6247.69|6260.58|6260.58|6247.69|6247.69|0
1603376700000|2020-10-22 14:25:00|6247.16|6247.16|6245.01|6245.01|6248.79|6248.79|6244.37|6244.37|0
1603377000000|2020-10-22 14:30:00|6243.54|6243.54|6242.43|6242.43|6247.69|6247.69|6242.43|6242.43|0
1603377300000|2020-10-22 14:35:00|6245.38|6245.38|6258.35|6258.35|6258.35|6258.35|6243.64|6243.64|0
1603377600000|2020-10-22 14:40:00|6258.09|6258.09|6256.73|6256.73|6258.09|6258.09|6254.72|6254.72|0
1603377900000|2020-10-22 14:45:00|6258.2|6258.2|6260.48|6260.48|6261.01|6261.01|6257.94|6257.94|0
1603378200000|2020-10-22 14:50:00|6259|6259|6264.13|6264.13|6267.27|6267.27|6258.06|6258.06|0
1603378500000|2020-10-22 14:55:00|6262.65|6262.65|6261.9|6261.9|6267.38|6267.38|6260.43|6260.43|0
1603378800000|2020-10-22 15:00:00|6264.84|6264.84|6264.74|6264.74|6266.22|6266.22|6261.8|6261.8|0
1603379100000|2020-10-22 15:05:00|6265.28|6265.28|6268.8|6268.8|6270.8|6270.8|6264.74|6264.74|0
1603379400000|2020-10-22 15:10:00|6270.27|6270.27|6276.7|6276.7|6278.17|6278.17|6270.27|6270.27|0
1603379700000|2020-10-22 15:15:00|6278.17|6278.17|6281.01|6281.01|6281.01|6281.01|6278.17|6278.17|0
1603380000000|2020-10-22 15:20:00|6281.27|6281.27|6278.94|6278.94|6284.75|6284.75|6278.94|6278.94|0
1603380300000|2020-10-22 15:25:00|6277.47|6277.47|6276.41|6276.41|6280.7|6280.7|6274.42|6274.42|0
1603437300000|2020-10-23 07:15:00|6255.08|6255.08|6268.84|6268.84|6269.37|6269.37|6250.66|6250.66|0
1603437600000|2020-10-23 07:20:00|6273.25|6273.25|6279.66|6279.66|6282.09|6282.09|6273.25|6273.25|0
1603437900000|2020-10-23 07:25:00|6280.08|6280.08|6281.76|6281.76|6281.76|6281.76|6279.02|6279.02|0
1603438200000|2020-10-23 07:30:00|6282.3|6282.3|6293.87|6293.87|6294.4|6294.4|6282.3|6282.3|0
1603438500000|2020-10-23 07:35:00|6292.4|6292.4|6316.56|6316.56|6316.56|6316.56|6292.4|6292.4|0
1603438800000|2020-10-23 07:40:00|6315.08|6315.08|6310.26|6310.26|6315.08|6315.08|6307.72|6307.72|0
1603439100000|2020-10-23 07:45:00|6311.73|6311.73|6318.97|6318.97|6318.97|6318.97|6307.31|6307.31|0
1603439400000|2020-10-23 07:50:00|6317.91|6317.91|6311.79|6311.79|6318.44|6318.44|6308.95|6308.95|0
1603439700000|2020-10-23 07:55:00|6311|6311|6327.67|6327.67|6327.67|6327.67|6311|6311|0
1603440000000|2020-10-23 08:00:00|6332.08|6332.08|6329.48|6329.48|6332.08|6332.08|6324.52|6324.52|0
1603440300000|2020-10-23 08:05:00|6328.64|6328.64|6318.7|6318.7|6328.64|6328.64|6318.7|6318.7|0
1603440600000|2020-10-23 08:10:00|6319.97|6319.97|6325.01|6325.01|6325.01|6325.01|6319.86|6319.86|0
1603440900000|2020-10-23 08:15:00|6324.48|6324.48|6310.07|6310.07|6324.48|6324.48|6309.85|6309.85|0
1603441200000|2020-10-23 08:20:00|6308.6|6308.6|6309.55|6309.55|6318.81|6318.81|6308.6|6308.6|0
1603441500000|2020-10-23 08:25:00|6306.61|6306.61|6306.82|6306.82|6309.32|6309.32|6302.64|6302.64|0
1603441800000|2020-10-23 08:30:00|6309.76|6309.76|6300.86|6300.86|6309.76|6309.76|6296.6|6296.6|0
1603442100000|2020-10-23 08:35:00|6301.39|6301.39|6297.11|6297.11|6304.57|6304.57|6297.11|6297.11|0
1603442400000|2020-10-23 08:40:00|6295.64|6295.64|6294.18|6294.18|6296.72|6296.72|6294.17|6294.17|0
1603442700000|2020-10-23 08:45:00|6293.76|6293.76|6298.67|6298.67|6301.85|6301.85|6293.76|6293.76|0
1603443000000|2020-10-23 08:50:00|6299.74|6299.74|6291.16|6291.16|6301.74|6301.74|6288.47|6288.47|0
1603443300000|2020-10-23 08:55:00|6292.63|6292.63|6301.92|6301.92|6301.92|6301.92|6292.63|6292.63|0
1603443600000|2020-10-23 09:00:00|6302.99|6302.99|6298.63|6298.63|6311.62|6311.62|6298.63|6298.63|0
1603443900000|2020-10-23 09:05:00|6299.7|6299.7|6303.71|6303.71|6303.71|6303.71|6299.7|6299.7|0
1603444200000|2020-10-23 09:10:00|6306.66|6306.66|6305.88|6305.88|6306.93|6306.93|6305.18|6305.18|0
1603444500000|2020-10-23 09:15:00|6304.81|6304.81|6307.86|6307.86|6309.23|6309.23|6304.81|6304.81|0
1603444800000|2020-10-23 09:20:00|6306.79|6306.79|6299.3|6299.3|6306.79|6306.79|6299.3|6299.3|0
1603445100000|2020-10-23 09:25:00|6297.83|6297.83|6299.3|6299.3|6299.3|6299.3|6297.83|6297.83|0
1603445400000|2020-10-23 09:30:00|6297.83|6297.83|6295.31|6295.31|6297.83|6297.83|6294.89|6294.89|0
1603445700000|2020-10-23 09:35:00|6296.78|6296.78|6298.67|6298.67|6299.73|6299.73|6296.78|6296.78|0
1603446000000|2020-10-23 09:40:00|6299.52|6299.52|6302.72|6302.72|6305.68|6305.68|6299.26|6299.26|0
1603446300000|2020-10-23 09:45:00|6299.77|6299.77|6297.77|6297.77|6299.77|6299.77|6297.77|6297.77|0
1603446600000|2020-10-23 09:50:00|6298.62|6298.62|6297.96|6297.96|6301.56|6301.56|6297.96|6297.96|0
1603446900000|2020-10-23 09:55:00|6298.49|6298.49|6304.74|6304.74|6305.16|6305.16|6298.49|6298.49|0
1603447200000|2020-10-23 10:00:00|6306.21|6306.21|6303.27|6303.27|6306.21|6306.21|6303.27|6303.27|0
1603447500000|2020-10-23 10:05:00|6302.73|6302.73|6296.15|6296.15|6304.05|6304.05|6296.15|6296.15|0
1603448100000|2020-10-23 10:15:00|6297.63|6297.63|6297.2|6297.2|6299.1|6299.1|6297.2|6297.2|0
1603448400000|2020-10-23 10:20:00|6300.15|6300.15|6298.16|6298.16|6300.68|6300.68|6297.37|6297.37|0
1603448700000|2020-10-23 10:25:00|6299|6299|6299|6299|6299|6299|6299|6299|0
1603449000000|2020-10-23 10:30:00|6297.94|6297.94|6305.42|6305.42|6305.42|6305.42|6297.94|6297.94|0
1603449300000|2020-10-23 10:35:00|6308.37|6308.37|6314.91|6314.91|6314.91|6314.91|6308.37|6308.37|0
1603449600000|2020-10-23 10:40:00|6310.49|6310.49|6311.96|6311.96|6311.96|6311.96|6309.02|6309.02|0
1603449900000|2020-10-23 10:45:00|6312.39|6312.39|6316.12|6316.12|6316.12|6316.12|6312.39|6312.39|0
1603450200000|2020-10-23 10:50:00|6314.65|6314.65|6313.21|6313.21|6315.72|6315.72|6310.88|6310.88|0
1603450500000|2020-10-23 10:55:00|6311.74|6311.74|6302.53|6302.53|6311.74|6311.74|6302.53|6302.53|0
1603450800000|2020-10-23 11:00:00|6302.27|6302.27|6305.11|6305.11|6305.11|6305.11|6295.05|6295.05|0
1603451100000|2020-10-23 11:05:00|6305.37|6305.37|6305.76|6305.76|6306.84|6306.84|6305.37|6305.37|0
1603451400000|2020-10-23 11:10:00|6306.83|6306.83|6302.49|6302.49|6306.83|6306.83|6302.49|6302.49|0
1603451700000|2020-10-23 11:15:00|6301.02|6301.02|6294.12|6294.12|6301.02|6301.02|6294.12|6294.12|0
1603452000000|2020-10-23 11:20:00|6292.65|6292.65|6292.66|6292.66|6294.12|6294.12|6291.18|6291.18|0
1603452300000|2020-10-23 11:25:00|6293.18|6293.18|6295.86|6295.86|6295.86|6295.86|6292.38|6292.38|0
1603452600000|2020-10-23 11:30:00|6297.33|6297.33|6297.33|6297.33|6297.33|6297.33|6295.86|6295.86|0
1603452900000|2020-10-23 11:35:00|6298.8|6298.8|6298.41|6298.41|6300.28|6300.28|6293.99|6293.99|0
1603453200000|2020-10-23 11:40:00|6299.2|6299.2|6299.2|6299.2|6299.2|6299.2|6299.2|6299.2|0
1603453500000|2020-10-23 11:45:00|6299.73|6299.73|6299.89|6299.89|6300.79|6300.79|6295.1|6295.1|0
1603453800000|2020-10-23 11:50:00|6301.37|6301.37|6301.37|6301.37|6302.84|6302.84|6299.89|6299.89|0
1603454100000|2020-10-23 11:55:00|6299.89|6299.89|6305.76|6305.76|6307.23|6307.23|6299.89|6299.89|0
1603454400000|2020-10-23 12:00:00|6305.23|6305.23|6305.23|6305.23|6305.23|6305.23|6305.23|6305.23|0
1603454700000|2020-10-23 12:05:00|6302.28|6302.28|6297.33|6297.33|6303.76|6303.76|6297.33|6297.33|0
1603455000000|2020-10-23 12:10:00|6296.8|6296.8|6304.48|6304.48|6304.48|6304.48|6296.27|6296.27|0
1603455300000|2020-10-23 12:15:00|6307.42|6307.42|6303.52|6303.52|6307.42|6307.42|6303.52|6303.52|0
1603455600000|2020-10-23 12:20:00|6302.98|6302.98|6301.15|6301.15|6303.61|6303.61|6300.08|6300.08|0
1603455900000|2020-10-23 12:25:00|6298.2|6298.2|6295.58|6295.58|6299.68|6299.68|6294.51|6294.51|0
1603456200000|2020-10-23 12:30:00|6295.04|6295.04|6296.38|6296.38|6296.64|6296.64|6295.04|6295.04|0
1603456500000|2020-10-23 12:35:00|6302.27|6302.27|6300.11|6300.11|6302.27|6302.27|6298.64|6298.64|0
1603456800000|2020-10-23 12:40:00|6300.65|6300.65|6300.22|6300.22|6301.18|6301.18|6300.11|6300.11|0
1603457100000|2020-10-23 12:45:00|6300.76|6300.76|6298.35|6298.35|6301.29|6301.29|6297.81|6297.81|0
1603457400000|2020-10-23 12:50:00|6301.29|6301.29|6301.29|6301.29|6301.29|6301.29|6301.29|6301.29|0
1603457700000|2020-10-23 12:55:00|6302.76|6302.76|6301.55|6301.55|6304.24|6304.24|6301.29|6301.29|0
1603458000000|2020-10-23 13:00:00|6301.29|6301.29|6302.08|6302.08|6302.09|6302.09|6301.03|6301.03|0
1603458300000|2020-10-23 13:05:00|6303.55|6303.55|6302.93|6302.93|6305.02|6305.02|6302.08|6302.08|0
1603458600000|2020-10-23 13:10:00|6303.71|6303.71|6306.61|6306.61|6306.61|6306.61|6303.45|6303.45|0
1603458900000|2020-10-23 13:15:00|6306.08|6306.08|6306.4|6306.4|6309.12|6309.12|6304.61|6304.61|0
1603459200000|2020-10-23 13:20:00|6306.66|6306.66|6306.4|6306.4|6306.66|6306.66|6305.08|6305.08|0
1603459500000|2020-10-23 13:25:00|6306.66|6306.66|6310.99|6310.99|6312.04|6312.04|6306.27|6306.27|0
1603459800000|2020-10-23 13:30:00|6310.46|6310.46|6317.15|6317.15|6321.57|6321.57|6308.72|6308.72|0
1603460100000|2020-10-23 13:35:00|6316.62|6316.62|6305.3|6305.3|6316.62|6316.62|6305.3|6305.3|0
1603460400000|2020-10-23 13:40:00|6308.24|6308.24|6309.95|6309.95|6309.95|6309.95|6307.4|6307.4|0
1603460700000|2020-10-23 13:45:00|6311.42|6311.42|6310.49|6310.49|6314.91|6314.91|6310.49|6310.49|0
1603461000000|2020-10-23 13:50:00|6311.97|6311.97|6313.96|6313.96|6314.91|6314.91|6311.43|6311.43|0
1603461300000|2020-10-23 13:55:00|6313.43|6313.43|6315.54|6315.54|6315.97|6315.97|6312.49|6312.49|0
1603461600000|2020-10-23 14:00:00|6315.01|6315.01|6311.05|6311.05|6315.01|6315.01|6309.58|6309.58|0
1603461900000|2020-10-23 14:05:00|6310.63|6310.63|6320.37|6320.37|6320.37|6320.37|6310.63|6310.63|0
1603462200000|2020-10-23 14:10:00|6319.84|6319.84|6315.04|6315.04|6320.1|6320.1|6313.56|6313.56|0
1603462500000|2020-10-23 14:15:00|6314.5|6314.5|6317.43|6317.43|6318.89|6318.89|6312.5|6312.5|0
1603462800000|2020-10-23 14:20:00|6321.85|6321.85|6326.66|6326.66|6326.66|6326.66|6320.37|6320.37|0
1603463100000|2020-10-23 14:25:00|6328.13|6328.13|6321.54|6321.54|6330.25|6330.25|6321.54|6321.54|0
1603463400000|2020-10-23 14:30:00|6320.07|6320.07|6311.57|6311.57|6320.07|6320.07|6311.57|6311.57|0
1603463700000|2020-10-23 14:35:00|6311.31|6311.31|6309.29|6309.29|6314.26|6314.26|6309.29|6309.29|0
1603464000000|2020-10-23 14:40:00|6308.87|6308.87|6306.19|6306.19|6309.92|6309.92|6304.71|6304.71|0
1603464300000|2020-10-23 14:45:00|6305.76|6305.76|6304.4|6304.4|6307.24|6307.24|6304.4|6304.4|0
1603464600000|2020-10-23 14:50:00|6305.87|6305.87|6309.93|6309.93|6310.45|6310.45|6304.4|6304.4|0
1603464900000|2020-10-23 14:55:00|6310.47|6310.47|6312.89|6312.89|6313.95|6313.95|6309.93|6309.93|0
1603465200000|2020-10-23 15:00:00|6313.42|6313.42|6316.8|6316.8|6317.86|6317.86|6311.26|6311.26|0
1603465500000|2020-10-23 15:05:00|6316.37|6316.37|6307.01|6307.01|6316.37|6316.37|6307.01|6307.01|0
1603465800000|2020-10-23 15:10:00|6305.53|6305.53|6306.16|6306.16|6307.63|6307.63|6304.69|6304.69|0
1603466100000|2020-10-23 15:15:00|6305.32|6305.32|6303.15|6303.15|6305.58|6305.58|6301.15|6301.15|0
1603466400000|2020-10-23 15:20:00|6302.63|6302.63|6297.3|6297.3|6303.05|6303.05|6295.3|6295.3|0
1603466700000|2020-10-23 15:25:00|6298.77|6298.77|6300.75|6300.75|6302.66|6302.66|6294.23|6294.23|0
1603700100000|2020-10-26 08:15:00|6287.51|6287.51|6286.44|6286.44|6295.66|6295.66|6282.43|6282.43|0
1603700400000|2020-10-26 08:20:00|6284.97|6284.97|6276.16|6276.16|6284.97|6284.97|6274.69|6274.69|0
1603700700000|2020-10-26 08:25:00|6277.63|6277.63|6253.13|6253.13|6277.63|6277.63|6253.13|6253.13|0
1603701000000|2020-10-26 08:30:00|6251.66|6251.66|6243.19|6243.19|6251.66|6251.66|6232.51|6232.51|0
1603701300000|2020-10-26 08:35:00|6246.13|6246.13|6242.39|6242.39|6246.81|6246.81|6239.44|6239.44|0
1603701600000|2020-10-26 08:40:00|6242.81|6242.81|6250.59|6250.59|6250.59|6250.59|6237.11|6237.11|0
1603701900000|2020-10-26 08:45:00|6247.65|6247.65|6271.87|6271.87|6271.87|6271.87|6247.65|6247.65|0
1603702200000|2020-10-26 08:50:00|6274.81|6274.81|6272.4|6272.4|6276.4|6276.4|6270.67|6270.67|0
1603702500000|2020-10-26 08:55:00|6270.93|6270.93|6276.66|6276.66|6276.66|6276.66|6270.93|6270.93|0
1603702800000|2020-10-26 09:00:00|6278.13|6278.13|6272.57|6272.57|6279.46|6279.46|6271.09|6271.09|0
1603703100000|2020-10-26 09:05:00|6271.09|6271.09|6280.24|6280.24|6280.24|6280.24|6268.02|6268.02|0
1603703400000|2020-10-26 09:10:00|6281.71|6281.71|6297.62|6297.62|6297.62|6297.62|6281.71|6281.71|0
1603703700000|2020-10-26 09:15:00|6297.89|6297.89|6291.46|6291.46|6299.89|6299.89|6291.46|6291.46|0
1603704000000|2020-10-26 09:20:00|6289.99|6289.99|6288.78|6288.78|6291.72|6291.72|6288.78|6288.78|0
1603704300000|2020-10-26 09:25:00|6285.83|6285.83|6284.77|6284.77|6285.83|6285.83|6281.82|6281.82|0
1603704600000|2020-10-26 09:30:00|6285.3|6285.3|6277.95|6277.95|6285.83|6285.83|6277.95|6277.95|0
1603704900000|2020-10-26 09:35:00|6276.9|6276.9|6269.27|6269.27|6277.43|6277.43|6269.27|6269.27|0
1603705200000|2020-10-26 09:40:00|6267.79|6267.79|6260.93|6260.93|6268.33|6268.33|6260.93|6260.93|0
1603705500000|2020-10-26 09:45:00|6260.51|6260.51|6257.69|6257.69|6260.51|6260.51|6252.89|6252.89|0
1603705800000|2020-10-26 09:50:00|6259.82|6259.82|6255.29|6255.29|6260.36|6260.36|6255.17|6255.17|0
1603706100000|2020-10-26 09:55:00|6255.82|6255.82|6252.23|6252.23|6255.82|6255.82|6252.23|6252.23|0
1603706400000|2020-10-26 10:00:00|6251.7|6251.7|6253.17|6253.17|6253.17|6253.17|6249.44|6249.44|0
1603706700000|2020-10-26 10:05:00|6254.65|6254.65|6249.32|6249.32|6254.65|6254.65|6248.79|6248.79|0
1603707000000|2020-10-26 10:10:00|6249.06|6249.06|6255.08|6255.08|6256.55|6256.55|6248.52|6248.52|0
1603707300000|2020-10-26 10:15:00|6254.65|6254.65|6251.8|6251.8|6254.65|6254.65|6246.33|6246.33|0
1603707600000|2020-10-26 10:20:00|6252.22|6252.22|6250.96|6250.96|6252.86|6252.86|6250.49|6250.49|0
1603707900000|2020-10-26 10:25:00|6248.02|6248.02|6251.49|6251.49|6252.97|6252.97|6248.02|6248.02|0
1603708200000|2020-10-26 10:30:00|6250.02|6250.02|6247.06|6247.06|6250.02|6250.02|6245.59|6245.59|0
1603708500000|2020-10-26 10:35:00|6245.59|6245.59|6243.49|6243.49|6245.59|6245.59|6242.02|6242.02|0
1603708800000|2020-10-26 10:40:00|6242.02|6242.02|6243.06|6243.06|6246.45|6246.45|6242.02|6242.02|0
1603709100000|2020-10-26 10:45:00|6241.59|6241.59|6243.58|6243.58|6244|6244|6241.06|6241.06|0
1603709400000|2020-10-26 10:50:00|6242.79|6242.79|6244.17|6244.17|6244.17|6244.17|6239.33|6239.33|0
1603709700000|2020-10-26 10:55:00|6244.7|6244.7|6248.07|6248.07|6248.07|6248.07|6244.7|6244.7|0
1603710000000|2020-10-26 11:00:00|6251.02|6251.02|6256.64|6256.64|6258.38|6258.38|6251.02|6251.02|0
1603710300000|2020-10-26 11:05:00|6255.59|6255.59|6255.16|6255.16|6257.05|6257.05|6253.69|6253.69|0
1603710600000|2020-10-26 11:10:00|6254.9|6254.9|6253.42|6253.42|6257.84|6257.84|6253.42|6253.42|0
1603710900000|2020-10-26 11:15:00|6252.89|6252.89|6249.27|6249.27|6254.9|6254.9|6249.27|6249.27|0
1603711200000|2020-10-26 11:20:00|6247.8|6247.8|6252.36|6252.36|6258.1|6258.1|6247.8|6247.8|0
1603711500000|2020-10-26 11:25:00|6250.89|6250.89|6252.36|6252.36|6255.31|6255.31|6250.89|6250.89|0
1603711800000|2020-10-26 11:30:00|6251.31|6251.31|6250.89|6250.89|6251.31|6251.31|6249.84|6249.84|0
1603712100000|2020-10-26 11:35:00|6250.63|6250.63|6251.16|6251.16|6255.57|6255.57|6250.37|6250.37|0
1603712400000|2020-10-26 11:40:00|6250.62|6250.62|6254.65|6254.65|6255.7|6255.7|6250.62|6250.62|0
1603712700000|2020-10-26 11:45:00|6256.12|6256.12|6263.81|6263.81|6263.81|6263.81|6256.12|6256.12|0
1603713000000|2020-10-26 11:50:00|6264.23|6264.23|6259.76|6259.76|6264.23|6264.23|6259.76|6259.76|0
1603713300000|2020-10-26 11:55:00|6259.23|6259.23|6257.65|6257.65|6259.23|6259.23|6254.28|6254.28|0
1603713600000|2020-10-26 12:00:00|6256.18|6256.18|6254.17|6254.17|6256.18|6256.18|6254.17|6254.17|0
1603713900000|2020-10-26 12:05:00|6252.7|6252.7|6254.17|6254.17|6254.17|6254.17|6251.23|6251.23|0
1603714200000|2020-10-26 12:10:00|6252.7|6252.7|6244.86|6244.86|6252.7|6252.7|6240.44|6240.44|0
1603714500000|2020-10-26 12:15:00|6245.65|6245.65|6249.29|6249.29|6249.29|6249.29|6244.34|6244.34|0
1603714800000|2020-10-26 12:20:00|6250.08|6250.08|6244.5|6244.5|6250.08|6250.08|6243.03|6243.03|0
1603715100000|2020-10-26 12:25:00|6245.34|6245.34|6243.34|6243.34|6245.34|6245.34|6243.34|6243.34|0
1603715400000|2020-10-26 12:30:00|6243.87|6243.87|6244.4|6244.4|6246.4|6246.4|6243.87|6243.87|0
1603715700000|2020-10-26 12:35:00|6244.67|6244.67|6245.88|6245.88|6245.88|6245.88|6244.14|6244.14|0
1603716000000|2020-10-26 12:40:00|6244.4|6244.4|6243.29|6243.29|6245.09|6245.09|6243.29|6243.29|0
1603716300000|2020-10-26 12:45:00|6243.02|6243.02|6239.29|6239.29|6243.29|6243.29|6239.29|6239.29|0
1603716600000|2020-10-26 12:50:00|6237.82|6237.82|6245.45|6245.45|6245.87|6245.87|6237.82|6237.82|0
1603716900000|2020-10-26 12:55:00|6246.92|6246.92|6251.34|6251.34|6251.34|6251.34|6246.92|6246.92|0
1603717200000|2020-10-26 13:00:00|6251.6|6251.6|6255.65|6255.65|6257.5|6257.5|6251.6|6251.6|0
1603717500000|2020-10-26 13:05:00|6256.19|6256.19|6250.3|6250.3|6256.19|6256.19|6250.03|6250.03|0
1603717800000|2020-10-26 13:10:00|6253.24|6253.24|6252.03|6252.03|6253.24|6253.24|6250.3|6250.3|0
1603718100000|2020-10-26 13:15:00|6253.1|6253.1|6252.83|6252.83|6257.25|6257.25|6252.57|6252.57|0
1603718400000|2020-10-26 13:20:00|6253.36|6253.36|6252.84|6252.84|6253.36|6253.36|6252.31|6252.31|0
1603718700000|2020-10-26 13:25:00|6252.57|6252.57|6257.78|6257.78|6257.78|6257.78|6251.89|6251.89|0
1603719000000|2020-10-26 13:30:00|6256.31|6256.31|6256.85|6256.85|6259.12|6259.12|6256.05|6256.05|0
1603719300000|2020-10-26 13:35:00|6257.38|6257.38|6263.95|6263.95|6266.9|6266.9|6257.38|6257.38|0
1603719600000|2020-10-26 13:40:00|6264.48|6264.48|6260.33|6260.33|6265.55|6265.55|6255.91|6255.91|0
1603719900000|2020-10-26 13:45:00|6259.8|6259.8|6266.16|6266.16|6268.06|6268.06|6255.9|6255.9|0
1603720200000|2020-10-26 13:50:00|6266.43|6266.43|6281.8|6281.8|6283.95|6283.95|6266.43|6266.43|0
1603720500000|2020-10-26 13:55:00|6280.33|6280.33|6265.23|6265.23|6283.27|6283.27|6263.75|6263.75|0
1603720800000|2020-10-26 14:00:00|6264.38|6264.38|6271.59|6271.59|6274.54|6274.54|6262.91|6262.91|0
1603721100000|2020-10-26 14:05:00|6270.12|6270.12|6282.42|6282.42|6282.42|6282.42|6270.12|6270.12|0
1603721400000|2020-10-26 14:10:00|6282.68|6282.68|6278.29|6278.29|6284.42|6284.42|6273.05|6273.05|0
1603721700000|2020-10-26 14:15:00|6279.76|6279.76|6278.54|6278.54|6279.76|6279.76|6272.65|6272.65|0
1603722000000|2020-10-26 14:20:00|6279.33|6279.33|6274.11|6274.11|6284.95|6284.95|6274.11|6274.11|0
1603722300000|2020-10-26 14:25:00|6272.64|6272.64|6270.8|6270.8|6277.48|6277.48|6270.8|6270.8|0
1603722600000|2020-10-26 14:30:00|6269.33|6269.33|6264.48|6264.48|6269.33|6269.33|6257.12|6257.12|0
1603722900000|2020-10-26 14:35:00|6264.9|6264.9|6263.43|6263.43|6264.9|6264.9|6261.96|6261.96|0
1603723200000|2020-10-26 14:40:00|6261.96|6261.96|6260.38|6260.38|6261.96|6261.96|6258.64|6258.64|0
1603723500000|2020-10-26 14:45:00|6257.43|6257.43|6257.23|6257.23|6262.51|6262.51|6255.76|6255.76|0
1603723800000|2020-10-26 14:50:00|6256.71|6256.71|6255.8|6255.8|6257.38|6257.38|6254.44|6254.44|0
1603724100000|2020-10-26 14:55:00|6255.26|6255.26|6248.66|6248.66|6255.69|6255.69|6248.66|6248.66|0
1603724400000|2020-10-26 15:00:00|6247.59|6247.59|6247.4|6247.4|6251.28|6251.28|6243.92|6243.92|0
1603724700000|2020-10-26 15:05:00|6245.93|6245.93|6242.49|6242.49|6250.77|6250.77|6241.01|6241.01|0
1603725000000|2020-10-26 15:10:00|6243.96|6243.96|6238.84|6238.84|6243.96|6243.96|6238.84|6238.84|0
1603725300000|2020-10-26 15:15:00|6237.37|6237.37|6220.78|6220.78|6237.37|6237.37|6220.78|6220.78|0
1603725600000|2020-10-26 15:20:00|6222.26|6222.26|6234.61|6234.61|6236.08|6236.08|6220.78|6220.78|0
1603725900000|2020-10-26 15:25:00|6233.14|6233.14|6240.54|6240.54|6240.54|6240.54|6233.14|6233.14|0
1603726200000|2020-10-26 15:30:00|6239.07|6239.07|6235.61|6235.61|6239.34|6239.34|6235.34|6235.34|0
1603726500000|2020-10-26 15:35:00|6238.55|6238.55|6245.63|6245.63|6245.77|6245.77|6237.08|6237.08|0
1603726800000|2020-10-26 15:40:00|6247.1|6247.1|6242.81|6242.81|6247.1|6247.1|6242.18|6242.18|0
1603727100000|2020-10-26 15:45:00|6245.76|6245.76|6239.17|6239.17|6247.76|6247.76|6237.7|6237.7|0
1603727400000|2020-10-26 15:50:00|6236.23|6236.23|6236.39|6236.39|6237.65|6237.65|6233.38|6233.38|0
1603727700000|2020-10-26 15:55:00|6237.86|6237.86|6233.45|6233.45|6239.87|6239.87|6233.45|6233.45|0
1603728000000|2020-10-26 16:00:00|6234.92|6234.92|6232.63|6232.63|6234.92|6234.92|6229.98|6229.98|0
1603728300000|2020-10-26 16:05:00|6233.16|6233.16|6229.83|6229.83|6235.17|6235.17|6229.83|6229.83|0
1603728600000|2020-10-26 16:10:00|6232.77|6232.77|6231.71|6231.71|6235.18|6235.18|6230.77|6230.77|0
1603728900000|2020-10-26 16:15:00|6233.18|6233.18|6232.65|6232.65|6233.18|6233.18|6228.86|6228.86|0
1603729200000|2020-10-26 16:20:00|6231.18|6231.18|6228.45|6228.45|6233.72|6233.72|6226.98|6226.98|0
1603729500000|2020-10-26 16:25:00|6228.71|6228.71|6219.05|6219.05|6230.18|6230.18|6218|6218|0
1603786500000|2020-10-27 08:15:00|6200.92|6200.92|6206.11|6206.11|6206.11|6206.11|6196.89|6196.89|0
1603786800000|2020-10-27 08:20:00|6205.04|6205.04|6203.37|6203.37|6206.11|6206.11|6188.6|6188.6|0
1603787100000|2020-10-27 08:25:00|6201.9|6201.9|6193.2|6193.2|6201.9|6201.9|6188.65|6188.65|0
1603787400000|2020-10-27 08:30:00|6192.35|6192.35|6195.43|6195.43|6201.22|6201.22|6187.81|6187.81|0
1603787700000|2020-10-27 08:35:00|6193.96|6193.96|6196.81|6196.81|6196.9|6196.9|6192.89|6192.89|0
1603788000000|2020-10-27 08:40:00|6195.34|6195.34|6195.02|6195.02|6199.76|6199.76|6193.33|6193.33|0
1603788300000|2020-10-27 08:45:00|6196.49|6196.49|6215.06|6215.06|6215.06|6215.06|6192.07|6192.07|0
1603788600000|2020-10-27 08:50:00|6212.12|6212.12|6220.88|6220.88|6229.18|6229.18|6212.12|6212.12|0
1603788900000|2020-10-27 08:55:00|6220.45|6220.45|6210.96|6210.96|6220.45|6220.45|6210.96|6210.96|0
1603789200000|2020-10-27 09:00:00|6209.48|6209.48|6202.86|6202.86|6209.48|6209.48|6202.86|6202.86|0
1603789500000|2020-10-27 09:05:00|6195.5|6195.5|6181.7|6181.7|6198.85|6198.85|6181.7|6181.7|0
1603789800000|2020-10-27 09:10:00|6184.64|6184.64|6184.44|6184.44|6184.64|6184.64|6178.75|6178.75|0
1603790100000|2020-10-27 09:15:00|6185.91|6185.91|6186.1|6186.1|6186.1|6186.1|6176.19|6176.19|0
1603790400000|2020-10-27 09:20:00|6185.84|6185.84|6195.05|6195.05|6199.59|6199.59|6184.37|6184.37|0
1603790700000|2020-10-27 09:25:00|6196.52|6196.52|6204.84|6204.84|6208.31|6208.31|6196.52|6196.52|0
1603791000000|2020-10-27 09:30:00|6205.37|6205.37|6205.27|6205.27|6205.37|6205.37|6198.41|6198.41|0
1603791300000|2020-10-27 09:35:00|6205.69|6205.69|6202.17|6202.17|6205.69|6205.69|6199.47|6199.47|0
1603791600000|2020-10-27 09:40:00|6201.63|6201.63|6189.93|6189.93|6201.63|6201.63|6189.93|6189.93|0
1603791900000|2020-10-27 09:45:00|6191.4|6191.4|6187.93|6187.93|6191.93|6191.93|6187.93|6187.93|0
1603792200000|2020-10-27 09:50:00|6186.45|6186.45|6192.05|6192.05|6192.58|6192.58|6186.45|6186.45|0
1603792500000|2020-10-27 09:55:00|6191.2|6191.2|6188.53|6188.53|6191.2|6191.2|6184.52|6184.52|0
1603792800000|2020-10-27 10:00:00|6190|6190|6196.83|6196.83|6196.83|6196.83|6190|6190|0
1603793100000|2020-10-27 10:05:00|6198.3|6198.3|6198.3|6198.3|6201.24|6201.24|6198.3|6198.3|0
1603793400000|2020-10-27 10:10:00|6198.83|6198.83|6198.83|6198.83|6200.3|6200.3|6197.36|6197.36|0
1603793700000|2020-10-27 10:15:00|6200.3|6200.3|6202.03|6202.03|6202.03|6202.03|6196.02|6196.02|0
1603794000000|2020-10-27 10:20:00|6203.5|6203.5|6208.19|6208.19|6211.14|6211.14|6203.5|6203.5|0
1603794300000|2020-10-27 10:25:00|6208.73|6208.73|6209.26|6209.26|6212.2|6212.2|6208.73|6208.73|0
1603794600000|2020-10-27 10:30:00|6209.68|6209.68|6213.57|6213.57|6215.05|6215.05|6209.68|6209.68|0
1603794900000|2020-10-27 10:35:00|6214.36|6214.36|6216.75|6216.75|6217.01|6217.01|6212.6|6212.6|0
1603795200000|2020-10-27 10:40:00|6218.22|6218.22|6217.58|6217.58|6222.01|6222.01|6217.58|6217.58|0
1603795500000|2020-10-27 10:45:00|6217.05|6217.05|6212.37|6212.37|6217.05|6217.05|6212.37|6212.37|0
1603795800000|2020-10-27 10:50:00|6212.8|6212.8|6218.3|6218.3|6218.56|6218.56|6211.2|6211.2|0
1603796100000|2020-10-27 10:55:00|6217.77|6217.77|6218.73|6218.73|6219.25|6219.25|6213.35|6213.35|0
1603796400000|2020-10-27 11:00:00|6217.26|6217.26|6213.89|6213.89|6218.31|6218.31|6213.89|6213.89|0
1603796700000|2020-10-27 11:05:00|6208|6208|6210.97|6210.97|6214.57|6214.57|6208|6208|0
1603797000000|2020-10-27 11:10:00|6212.03|6212.03|6218.83|6218.83|6218.83|6218.83|6212.03|6212.03|0
1603797300000|2020-10-27 11:15:00|6217.77|6217.77|6209.98|6209.98|6217.77|6217.77|6209.45|6209.45|0
1603797600000|2020-10-27 11:20:00|6211.45|6211.45|6213.46|6213.46|6213.46|6213.46|6209.98|6209.98|0
1603797900000|2020-10-27 11:25:00|6214.93|6214.93|6223.05|6223.05|6223.05|6223.05|6214.93|6214.93|0
1603798200000|2020-10-27 11:30:00|6224.52|6224.52|6226.27|6226.27|6227.48|6227.48|6224.52|6224.52|0
1603798500000|2020-10-27 11:35:00|6227.74|6227.74|6221.46|6221.46|6228|6228|6221.46|6221.46|0
1603798800000|2020-10-27 11:40:00|6217.04|6217.04|6222.53|6222.53|6222.53|6222.53|6217.04|6217.04|0
1603799100000|2020-10-27 11:45:00|6224|6224|6229|6229|6230.47|6230.47|6222.53|6222.53|0
1603799400000|2020-10-27 11:50:00|6228.74|6228.74|6227.05|6227.05|6229.16|6229.16|6226.63|6226.63|0
1603799700000|2020-10-27 11:55:00|6226.63|6226.63|6227.16|6227.16|6227.16|6227.16|6226.63|6226.63|0
1603800000000|2020-10-27 12:00:00|6227.69|6227.69|6226.47|6226.47|6231.01|6231.01|6226.47|6226.47|0
1603800300000|2020-10-27 12:05:00|6225|6225|6226.57|6226.57|6228.58|6228.58|6224.04|6224.04|0
1603800600000|2020-10-27 12:10:00|6226.15|6226.15|6221.1|6221.1|6226.15|6226.15|6219.63|6219.63|0
1603800900000|2020-10-27 12:15:00|6219.63|6219.63|6215.2|6215.2|6219.63|6219.63|6215.2|6215.2|0
1603801200000|2020-10-27 12:20:00|6213.73|6213.73|6215.73|6215.73|6215.73|6215.73|6213.73|6213.73|0
1603801500000|2020-10-27 12:25:00|6214.26|6214.26|6216.91|6216.91|6217.44|6217.44|6214.26|6214.26|0
1603801800000|2020-10-27 12:30:00|6216.37|6216.37|6213.57|6213.57|6216.37|6216.37|6213.3|6213.3|0
1603802100000|2020-10-27 12:35:00|6213.99|6213.99|6213.99|6213.99|6213.99|6213.99|6213.99|6213.99|0
1603802400000|2020-10-27 12:40:00|6214.51|6214.51|6211.45|6211.45|6214.51|6214.51|6211.45|6211.45|0
1603802700000|2020-10-27 12:45:00|6212.92|6212.92|6212.39|6212.39|6212.93|6212.93|6210.92|6210.92|0
1603803000000|2020-10-27 12:50:00|6213.45|6213.45|6204.45|6204.45|6213.45|6213.45|6204.45|6204.45|0
1603803300000|2020-10-27 12:55:00|6203.92|6203.92|6203.28|6203.28|6205.55|6205.55|6203.28|6203.28|0
1603803600000|2020-10-27 13:00:00|6203.82|6203.82|6204.24|6204.24|6209.03|6209.03|6202.77|6202.77|0
1603803900000|2020-10-27 13:05:00|6205.72|6205.72|6211.5|6211.5|6213.34|6213.34|6205.72|6205.72|0
1603804200000|2020-10-27 13:10:00|6211.24|6211.24|6205.06|6205.06|6214.97|6214.97|6205.06|6205.06|0
1603804500000|2020-10-27 13:15:00|6204.79|6204.79|6204.79|6204.79|6204.79|6204.79|6203.32|6203.32|0
1603804800000|2020-10-27 13:20:00|6203.32|6203.32|6196.74|6196.74|6203.32|6203.32|6196.74|6196.74|0
1603805100000|2020-10-27 13:25:00|6195.26|6195.26|6199.36|6199.36|6199.36|6199.36|6193.79|6193.79|0
1603805400000|2020-10-27 13:30:00|6197.89|6197.89|6196.95|6196.95|6204.31|6204.31|6194.27|6194.27|0
1603805700000|2020-10-27 13:35:00|6197.22|6197.22|6208.07|6208.07|6212.32|6212.32|6197.22|6197.22|0
1603806000000|2020-10-27 13:40:00|6208.49|6208.49|6204.65|6204.65|6208.49|6208.49|6200.75|6200.75|0
1603806300000|2020-10-27 13:45:00|6205.5|6205.5|6206.55|6206.55|6210.97|6210.97|6204.01|6204.01|0
1603806600000|2020-10-27 13:50:00|6209.49|6209.49|6216.93|6216.93|6216.93|6216.93|6205.48|6205.48|0
1603806900000|2020-10-27 13:55:00|6219.88|6219.88|6214.52|6214.52|6221.35|6221.35|6211.57|6211.57|0
1603807200000|2020-10-27 14:00:00|6213.04|6213.04|6214.72|6214.72|6214.72|6214.72|6207.67|6207.67|0
1603807500000|2020-10-27 14:05:00|6213.25|6213.25|6217.9|6217.9|6220.84|6220.84|6207.36|6207.36|0
1603807800000|2020-10-27 14:10:00|6219.37|6219.37|6208.53|6208.53|6220.84|6220.84|6208.53|6208.53|0
1603808100000|2020-10-27 14:15:00|6207.06|6207.06|6205.42|6205.42|6208.26|6208.26|6199.52|6199.52|0
1603808400000|2020-10-27 14:20:00|6203.95|6203.95|6203.24|6203.24|6205.42|6205.42|6197.09|6197.09|0
1603808700000|2020-10-27 14:25:00|6206.19|6206.19|6203.32|6203.32|6215.29|6215.29|6199.69|6199.69|0
1603809000000|2020-10-27 14:30:00|6204.79|6204.79|6213.11|6213.11|6213.21|6213.21|6199.68|6199.68|0
1603809300000|2020-10-27 14:35:00|6216.06|6216.06|6213.38|6213.38|6219.27|6219.27|6212.18|6212.18|0
1603809600000|2020-10-27 14:40:00|6211.91|6211.91|6197.47|6197.47|6211.91|6211.91|6197.47|6197.47|0
1603809900000|2020-10-27 14:45:00|6194.53|6194.53|6193.4|6193.4|6196.87|6196.87|6188.11|6188.11|0
1603810200000|2020-10-27 14:50:00|6193.93|6193.93|6188.88|6188.88|6193.93|6193.93|6188.35|6188.35|0
1603810500000|2020-10-27 14:55:00|6188.35|6188.35|6176.26|6176.26|6188.35|6188.35|6174.27|6174.27|0
1603810800000|2020-10-27 15:00:00|6175.2|6175.2|6183.48|6183.48|6183.48|6183.48|6167.91|6167.91|0
1603811100000|2020-10-27 15:05:00|6184.33|6184.33|6184.86|6184.86|6186.34|6186.34|6178.97|6178.97|0
1603811400000|2020-10-27 15:10:00|6184.34|6184.34|6182|6182|6185.48|6185.48|6179.9|6179.9|0
1603811700000|2020-10-27 15:15:00|6183.47|6183.47|6172.78|6172.78|6187.36|6187.36|6172.78|6172.78|0
1603812000000|2020-10-27 15:20:00|6173.05|6173.05|6182.71|6182.71|6187.88|6187.88|6173.05|6173.05|0
1603812300000|2020-10-27 15:25:00|6182.45|6182.45|6180.84|6180.84|6182.45|6182.45|6179.24|6179.24|0
1603812600000|2020-10-27 15:30:00|6182.31|6182.31|6178.58|6178.58|6182.31|6182.31|6177.63|6177.63|0
1603812900000|2020-10-27 15:35:00|6179|6179|6168.18|6168.18|6179.42|6179.42|6163.76|6163.76|0
1603813200000|2020-10-27 15:40:00|6169.65|6169.65|6165.66|6165.66|6171.12|6171.12|6158.9|6158.9|0
1603813500000|2020-10-27 15:45:00|6166.08|6166.08|6170.51|6170.51|6170.51|6170.51|6166.08|6166.08|0
1603813800000|2020-10-27 15:50:00|6169.98|6169.98|6167.03|6167.03|6169.98|6169.98|6164.09|6164.09|0
1603814100000|2020-10-27 15:55:00|6165.56|6165.56|6174.83|6174.83|6176.31|6176.31|6165.56|6165.56|0
1603814400000|2020-10-27 16:00:00|6176.31|6176.31|6177.48|6177.48|6177.48|6177.48|6172.73|6172.73|0
1603814700000|2020-10-27 16:05:00|6178.95|6178.95|6168.73|6168.73|6178.95|6178.95|6168.73|6168.73|0
1603815000000|2020-10-27 16:10:00|6168.99|6168.99|6165.52|6165.52|6168.99|6168.99|6162.26|6162.26|0
1603815300000|2020-10-27 16:15:00|6165.78|6165.78|6171.68|6171.68|6171.68|6171.68|6164.31|6164.31|0
1603815600000|2020-10-27 16:20:00|6171.26|6171.26|6179.01|6179.01|6181.14|6181.14|6171.26|6171.26|0
1603815900000|2020-10-27 16:25:00|6177.54|6177.54|6171.03|6171.03|6181.33|6181.33|6169.83|6169.83|0
1603872900000|2020-10-28 08:15:00|6065.04|6065.04|6051.13|6051.13|6072|6072|6050.07|6050.07|0
1603873200000|2020-10-28 08:20:00|6046.72|6046.72|6043.77|6043.77|6055.14|6055.14|6039.76|6039.76|0
1603873500000|2020-10-28 08:25:00|6045.9|6045.9|6047.69|6047.69|6047.69|6047.69|6029.17|6029.17|0
1603873800000|2020-10-28 08:30:00|6046.21|6046.21|6042.43|6042.43|6056.24|6056.24|6041.8|6041.8|0
1603874100000|2020-10-28 08:35:00|6041.9|6041.9|6030.94|6030.94|6042.43|6042.43|6030.94|6030.94|0
1603874400000|2020-10-28 08:40:00|6031.47|6031.47|6035.54|6035.54|6039.53|6039.53|6029.47|6029.47|0
1603874700000|2020-10-28 08:45:00|6039.95|6039.95|6064.55|6064.55|6065.09|6065.09|6039.95|6039.95|0
1603875000000|2020-10-28 08:50:00|6067.5|6067.5|6069.15|6069.15|6078.01|6078.01|6061|6061|0
1603875300000|2020-10-28 08:55:00|6070.62|6070.62|6068.21|6068.21|6071.81|6071.81|6066.61|6066.61|0
1603875600000|2020-10-28 09:00:00|6069.28|6069.28|6068.5|6068.5|6077.17|6077.17|6068.23|6068.23|0
1603875900000|2020-10-28 09:05:00|6067.96|6067.96|6071.65|6071.65|6071.66|6071.66|6066.49|6066.49|0
1603876200000|2020-10-28 09:10:00|6073.12|6073.12|6077.24|6077.24|6079.65|6079.65|6072.05|6072.05|0
1603876500000|2020-10-28 09:15:00|6076.7|6076.7|6084.91|6084.91|6085.44|6085.44|6070.39|6070.39|0
1603876800000|2020-10-28 09:20:00|6083.44|6083.44|6097.24|6097.24|6097.24|6097.24|6081.32|6081.32|0
1603877100000|2020-10-28 09:25:00|6101.66|6101.66|6102.47|6102.47|6104.6|6104.6|6099.52|6099.52|0
1603877400000|2020-10-28 09:30:00|6099.52|6099.52|6087.01|6087.01|6099.52|6099.52|6084.07|6084.07|0
1603877700000|2020-10-28 09:35:00|6086.48|6086.48|6070.79|6070.79|6086.48|6086.48|6069.73|6069.73|0
1603878000000|2020-10-28 09:40:00|6071.86|6071.86|6083.46|6083.46|6083.46|6083.46|6065.13|6065.13|0
1603878300000|2020-10-28 09:45:00|6081.99|6081.99|6077.13|6077.13|6081.99|6081.99|6074.19|6074.19|0
1603878600000|2020-10-28 09:50:00|6077.66|6077.66|6076.44|6076.44|6080.45|6080.45|6073.9|6073.9|0
1603878900000|2020-10-28 09:55:00|6075.91|6075.91|6078.58|6078.58|6082.05|6082.05|6075.65|6075.65|0
1603879200000|2020-10-28 10:00:00|6079.12|6079.12|6083.06|6083.06|6084.11|6084.11|6075.92|6075.92|0
1603879500000|2020-10-28 10:05:00|6083.59|6083.59|6079.43|6079.43|6084.13|6084.13|6074.35|6074.35|0
1603879800000|2020-10-28 10:10:00|6076.48|6076.48|6077.99|6077.99|6077.99|6077.99|6072.08|6072.08|0
1603880100000|2020-10-28 10:15:00|6076.52|6076.52|6076.88|6076.88|6077.41|6077.41|6069.55|6069.55|0
1603880400000|2020-10-28 10:20:00|6076.35|6076.35|6080.14|6080.14|6084.16|6084.16|6076.35|6076.35|0
1603880700000|2020-10-28 10:25:00|6079.88|6079.88|6070.9|6070.9|6081.35|6081.35|6069.43|6069.43|0
1603881000000|2020-10-28 10:30:00|6070.64|6070.64|6072.37|6072.37|6075.3|6075.3|6067.43|6067.43|0
1603881300000|2020-10-28 10:35:00|6070.89|6070.89|6082.52|6082.52|6082.52|6082.52|6068.36|6068.36|0
1603881600000|2020-10-28 10:40:00|6081.05|6081.05|6078.1|6078.1|6081.05|6081.05|6075.44|6075.44|0
1603881900000|2020-10-28 10:45:00|6078.64|6078.64|6080.77|6080.77|6081.71|6081.71|6076.22|6076.22|0
1603882200000|2020-10-28 10:50:00|6077.82|6077.82|6079.83|6079.83|6082.49|6082.49|6076.35|6076.35|0
1603882500000|2020-10-28 10:55:00|6081.3|6081.3|6074.18|6074.18|6085.33|6085.33|6072.17|6072.17|0
1603882800000|2020-10-28 11:00:00|6072.7|6072.7|6072.82|6072.82|6074.7|6074.7|6065.34|6065.34|0
1603883100000|2020-10-28 11:05:00|6072.28|6072.28|6052.31|6052.31|6072.28|6072.28|6051.78|6051.78|0
1603883400000|2020-10-28 11:10:00|6051.78|6051.78|6052.29|6052.29|6056.2|6056.2|6047.87|6047.87|0
1603883700000|2020-10-28 11:15:00|6055.23|6055.23|6064.61|6064.61|6064.61|6064.61|6052.29|6052.29|0
1603884000000|2020-10-28 11:20:00|6063.56|6063.56|6059.92|6059.92|6070.79|6070.79|6059.92|6059.92|0
1603884300000|2020-10-28 11:25:00|6056.98|6056.98|6056.99|6056.99|6058.04|6058.04|6050.68|6050.68|0
1603884600000|2020-10-28 11:30:00|6055.52|6055.52|6058.46|6058.46|6058.46|6058.46|6052.57|6052.57|0
1603884900000|2020-10-28 11:35:00|6058.73|6058.73|6056.06|6056.06|6058.73|6058.73|6053.12|6053.12|0
1603885200000|2020-10-28 11:40:00|6056.59|6056.59|6062.49|6062.49|6062.49|6062.49|6056.59|6056.59|0
1603885500000|2020-10-28 11:45:00|6063.02|6063.02|6059.01|6059.01|6065.03|6065.03|6057.54|6057.54|0
1603885800000|2020-10-28 11:50:00|6060.48|6060.48|6066.57|6066.57|6068.57|6068.57|6058.38|6058.38|0
1603886100000|2020-10-28 11:55:00|6067.63|6067.63|6059.21|6059.21|6067.63|6067.63|6058.94|6058.94|0
1603886400000|2020-10-28 12:00:00|6057.73|6057.73|6062.57|6062.57|6062.83|6062.83|6050.37|6050.37|0
1603886700000|2020-10-28 12:05:00|6063.1|6063.1|6064.19|6064.19|6066.99|6066.99|6060.16|6060.16|0
1603887000000|2020-10-28 12:10:00|6065.66|6065.66|6065.01|6065.01|6066.48|6066.48|6062.06|6062.06|0
1603887300000|2020-10-28 12:15:00|6065.54|6065.54|6074.25|6074.25|6074.25|6074.25|6063.4|6063.4|0
1603887600000|2020-10-28 12:20:00|6072.77|6072.77|6077.19|6077.19|6077.19|6077.19|6071.71|6071.71|0
1603887900000|2020-10-28 12:25:00|6078.66|6078.66|6076.66|6076.66|6078.66|6078.66|6076.66|6076.66|0
1603888200000|2020-10-28 12:30:00|6079.6|6079.6|6075.22|6075.22|6081.61|6081.61|6075.22|6075.22|0
1603888500000|2020-10-28 12:35:00|6075.64|6075.64|6072.7|6072.7|6075.64|6075.64|6072.7|6072.7|0
1603888800000|2020-10-28 12:40:00|6074.17|6074.17|6069.59|6069.59|6074.17|6074.17|6069.59|6069.59|0
1603889100000|2020-10-28 12:45:00|6069.86|6069.86|6068.38|6068.38|6070.8|6070.8|6066.37|6066.37|0
1603889400000|2020-10-28 12:50:00|6069.45|6069.45|6068.15|6068.15|6073.46|6073.46|6066.88|6066.88|0
1603889700000|2020-10-28 12:55:00|6068.68|6068.68|6067.21|6067.21|6068.68|6068.68|6064.67|6064.67|0
1603890000000|2020-10-28 13:00:00|6068.68|6068.68|6065.41|6065.41|6070|6070|6064.62|6064.62|0
1603890300000|2020-10-28 13:05:00|6064.87|6064.87|6071.99|6071.99|6073.05|6073.05|6063.4|6063.4|0
1603890600000|2020-10-28 13:10:00|6070.51|6070.51|6067.98|6067.98|6070.51|6070.51|6065.97|6065.97|0
1603890900000|2020-10-28 13:15:00|6068.51|6068.51|6057.21|6057.21|6068.51|6068.51|6057.21|6057.21|0
1603891200000|2020-10-28 13:20:00|6058.68|6058.68|6057.78|6057.78|6058.68|6058.68|6053.33|6053.33|0
1603891500000|2020-10-28 13:25:00|6060.73|6060.73|6065.21|6065.21|6067.22|6067.22|6060.73|6060.73|0
1603891800000|2020-10-28 13:30:00|6063.74|6063.74|6056.47|6056.47|6066.68|6066.68|6055.4|6055.4|0
1603892100000|2020-10-28 13:35:00|6060.89|6060.89|6059.49|6059.49|6066.43|6066.43|6057.59|6057.59|0
1603892400000|2020-10-28 13:40:00|6058.96|6058.96|6067.7|6067.7|6067.7|6067.7|6054.54|6054.54|0
1603892700000|2020-10-28 13:45:00|6067.16|6067.16|6061.73|6061.73|6067.16|6067.16|6058.03|6058.03|0
1603893000000|2020-10-28 13:50:00|6061.2|6061.2|6056.63|6056.63|6061.2|6061.2|6055.16|6055.16|0
1603893300000|2020-10-28 13:55:00|6058.1|6058.1|6069.93|6069.93|6069.93|6069.93|6056.63|6056.63|0
1603893600000|2020-10-28 14:00:00|6070.46|6070.46|6055.76|6055.76|6071.53|6071.53|6055.76|6055.76|0
1603893900000|2020-10-28 14:05:00|6054.29|6054.29|6057.33|6057.33|6060.28|6060.28|6053.87|6053.87|0
1603894200000|2020-10-28 14:10:00|6056.8|6056.8|6052.27|6052.27|6056.8|6056.8|6048.37|6048.37|0
1603894500000|2020-10-28 14:15:00|6050.8|6050.8|6043.3|6043.3|6055.22|6055.22|6043.3|6043.3|0
1603894800000|2020-10-28 14:20:00|6043.83|6043.83|6035.48|6035.48|6043.83|6043.83|6035.48|6035.48|0
1603895100000|2020-10-28 14:25:00|6036.96|6036.96|6019.65|6019.65|6036.96|6036.96|6018.18|6018.18|0
1603895400000|2020-10-28 14:30:00|6018.18|6018.18|6024.38|6024.38|6027.86|6027.86|6018.18|6018.18|0
1603895700000|2020-10-28 14:35:00|6025.44|6025.44|6014.34|6014.34|6025.87|6025.87|6014.34|6014.34|0
1603896000000|2020-10-28 14:40:00|6012.87|6012.87|6022.85|6022.85|6022.85|6022.85|6007.92|6007.92|0
1603896300000|2020-10-28 14:45:00|6024.32|6024.32|6019.44|6019.44|6024.85|6024.85|6015.32|6015.32|0
1603896600000|2020-10-28 14:50:00|6017.97|6017.97|6024.71|6024.71|6024.71|6024.71|6014.27|6014.27|0
1603896900000|2020-10-28 14:55:00|6027.65|6027.65|6031.18|6031.18|6031.18|6031.18|6018.89|6018.89|0
1603897200000|2020-10-28 15:00:00|6029.71|6029.71|6036.67|6036.67|6039.08|6039.08|6028.24|6028.24|0
1603897500000|2020-10-28 15:05:00|6039.21|6039.21|6040.98|6040.98|6041.21|6041.21|6034.15|6034.15|0
1603897800000|2020-10-28 15:10:00|6039.5|6039.5|6049.66|6049.66|6049.66|6049.66|6038.03|6038.03|0
1603898100000|2020-10-28 15:15:00|6048.19|6048.19|6047|6047|6048.72|6048.72|6042.71|6042.71|0
1603898400000|2020-10-28 15:20:00|6046.46|6046.46|6038.44|6038.44|6048.36|6048.36|6038.44|6038.44|0
1603898700000|2020-10-28 15:25:00|6037.91|6037.91|6031.63|6031.63|6037.91|6037.91|6029.73|6029.73|0
1603899000000|2020-10-28 15:30:00|6031.2|6031.2|6030.82|6030.82|6033.63|6033.63|6029.62|6029.62|0
1603899300000|2020-10-28 15:35:00|6032.3|6032.3|6048.53|6048.53|6050.01|6050.01|6032.3|6032.3|0
1603899600000|2020-10-28 15:40:00|6048|6048|6054.15|6054.15|6054.15|6054.15|6044.52|6044.52|0
1603899900000|2020-10-28 15:45:00|6055.63|6055.63|6058.68|6058.68|6061.64|6061.64|6054.28|6054.28|0
1603900200000|2020-10-28 15:50:00|6058.14|6058.14|6066.37|6066.37|6066.37|6066.37|6057.09|6057.09|0
1603900500000|2020-10-28 15:55:00|6064.89|6064.89|6069.43|6069.43|6073.33|6073.33|6063.57|6063.57|0
1603900800000|2020-10-28 16:00:00|6070.9|6070.9|6064.64|6064.64|6072.38|6072.38|6060.22|6060.22|0
1603901100000|2020-10-28 16:05:00|6066.11|6066.11|6075.26|6075.26|6079.68|6079.68|6066.11|6066.11|0
1603901400000|2020-10-28 16:10:00|6074.73|6074.73|6083.17|6083.17|6084.64|6084.64|6070.84|6070.84|0
1603901700000|2020-10-28 16:15:00|6083.7|6083.7|6081.22|6081.22|6088.81|6088.81|6081.22|6081.22|0
1603902000000|2020-10-28 16:20:00|6080.69|6080.69|6080.38|6080.38|6082.16|6082.16|6078.37|6078.37|0
1603902300000|2020-10-28 16:25:00|6078.9|6078.9|6074.8|6074.8|6080.38|6080.38|6067.95|6067.95|0
1603959300000|2020-10-29 08:15:00|6066.61|6066.61|6044.43|6044.43|6066.61|6066.61|6038.82|6038.82|0
1603959600000|2020-10-29 08:20:00|6044.97|6044.97|6075.7|6075.7|6076.65|6076.65|6042.43|6042.43|0
1603959900000|2020-10-29 08:25:00|6072.76|6072.76|6075.56|6075.56|6086.13|6086.13|6069.28|6069.28|0
1603960200000|2020-10-29 08:30:00|6071.15|6071.15|6064.59|6064.59|6080.23|6080.23|6064.59|6064.59|0
1603960500000|2020-10-29 08:35:00|6066.06|6066.06|6078.2|6078.2|6089.69|6089.69|6065.21|6065.21|0
1603960800000|2020-10-29 08:40:00|6078.73|6078.73|6082.78|6082.78|6085.72|6085.72|6071.94|6071.94|0
1603961100000|2020-10-29 08:45:00|6081.31|6081.31|6087.43|6087.43|6089.43|6089.43|6064.87|6064.87|0
1603961400000|2020-10-29 08:50:00|6088.91|6088.91|6091.53|6091.53|6095.95|6095.95|6088.9|6088.9|0
1603961700000|2020-10-29 08:55:00|6092.06|6092.06|6094.31|6094.31|6095.66|6095.66|6084.43|6084.43|0
1603962000000|2020-10-29 09:00:00|6095.78|6095.78|6087.36|6087.36|6098.32|6098.32|6086.82|6086.82|0
1603962300000|2020-10-29 09:05:00|6085.88|6085.88|6081.23|6081.23|6085.88|6085.88|6072.06|6072.06|0
1603962600000|2020-10-29 09:10:00|6084.18|6084.18|6051.12|6051.12|6087.12|6087.12|6051.12|6051.12|0
1603962900000|2020-10-29 09:15:00|6052.18|6052.18|6047.55|6047.55|6055.55|6055.55|6045.35|6045.35|0
1603963200000|2020-10-29 09:20:00|6049.02|6049.02|6056.22|6056.22|6056.75|6056.75|6046.17|6046.17|0
1603963500000|2020-10-29 09:25:00|6054.74|6054.74|6059.32|6059.32|6061.22|6061.22|6054.74|6054.74|0
1603963800000|2020-10-29 09:30:00|6057.85|6057.85|6049.68|6049.68|6064.12|6064.12|6049.68|6049.68|0
1603964100000|2020-10-29 09:35:00|6046.73|6046.73|6054.11|6054.11|6057.59|6057.59|6045.26|6045.26|0
1603964400000|2020-10-29 09:40:00|6055.58|6055.58|6065.6|6065.6|6067.07|6067.07|6055.58|6055.58|0
1603964700000|2020-10-29 09:45:00|6070.02|6070.02|6070.19|6070.19|6074.09|6074.09|6067.14|6067.14|0
1603965000000|2020-10-29 09:50:00|6069.35|6069.35|6061.2|6061.2|6071.36|6071.36|6060.25|6060.25|0
1603965300000|2020-10-29 09:55:00|6061.73|6061.73|6071.62|6071.62|6073.1|6073.1|6061.2|6061.2|0
1603965600000|2020-10-29 10:00:00|6073.1|6073.1|6072.16|6072.16|6079.52|6079.52|6072.16|6072.16|0
1603965900000|2020-10-29 10:05:00|6070.69|6070.69|6079.33|6079.33|6079.33|6079.33|6070.69|6070.69|0
1603966200000|2020-10-29 10:10:00|6079.75|6079.75|6074.94|6074.94|6079.75|6079.75|6068.65|6068.65|0
1603966500000|2020-10-29 10:15:00|6076.42|6076.42|6064.79|6064.79|6076.84|6076.84|6061.32|6061.32|0
1603966800000|2020-10-29 10:20:00|6061.84|6061.84|6063.61|6063.61|6066.96|6066.96|6061.84|6061.84|0
1603967100000|2020-10-29 10:25:00|6062.14|6062.14|6062.55|6062.55|6063.62|6063.62|6061.61|6061.61|0
1603967400000|2020-10-29 10:30:00|6063.08|6063.08|6064.42|6064.42|6066.15|6066.15|6062.14|6062.14|0
1603967700000|2020-10-29 10:35:00|6063.99|6063.99|6064.11|6064.11|6064.11|6064.11|6061.05|6061.05|0
1603968000000|2020-10-29 10:40:00|6065.59|6065.59|6068.53|6068.53|6068.53|6068.53|6065.59|6065.59|0
1603968300000|2020-10-29 10:45:00|6065.59|6065.59|6076.95|6076.95|6076.95|6076.95|6065.59|6065.59|0
1603968600000|2020-10-29 10:50:00|6075.48|6075.48|6066.34|6066.34|6075.48|6075.48|6066.22|6066.22|0
1603968900000|2020-10-29 10:55:00|6069.29|6069.29|6066.71|6066.71|6069.29|6069.29|6065.23|6065.23|0
1603969200000|2020-10-29 11:00:00|6065.23|6065.23|6066.85|6066.85|6066.85|6066.85|6061.9|6061.9|0
1603969500000|2020-10-29 11:05:00|6065.38|6065.38|6062.15|6062.15|6065.38|6065.38|6062.15|6062.15|0
1603969800000|2020-10-29 11:10:00|6062.58|6062.58|6048.51|6048.51|6062.58|6062.58|6045.14|6045.14|0
1603970100000|2020-10-29 11:15:00|6047.97|6047.97|6044.76|6044.76|6047.97|6047.97|6039.81|6039.81|0
1603970400000|2020-10-29 11:20:00|6046.24|6046.24|6050.64|6050.64|6050.64|6050.64|6042.22|6042.22|0
1603970700000|2020-10-29 11:25:00|6051.17|6051.17|6045.8|6045.8|6054.12|6054.12|6045.8|6045.8|0
1603971000000|2020-10-29 11:30:00|6045.54|6045.54|6048.05|6048.05|6056.59|6056.59|6045.54|6045.54|0
1603971300000|2020-10-29 11:35:00|6047.78|6047.78|6035.74|6035.74|6050.47|6050.47|6035.74|6035.74|0
1603971600000|2020-10-29 11:40:00|6037.21|6037.21|6040.63|6040.63|6044.04|6044.04|6036.15|6036.15|0
1603971900000|2020-10-29 11:45:00|6042.1|6042.1|6020.96|6020.96|6043.16|6043.16|6020.96|6020.96|0
1603972200000|2020-10-29 11:50:00|6021.22|6021.22|6019.64|6019.64|6021.64|6021.64|6013.44|6013.44|0
1603972500000|2020-10-29 11:55:00|6020.18|6020.18|6003.55|6003.55|6020.18|6020.18|6001.86|6001.86|0
1603972800000|2020-10-29 12:00:00|6003.81|6003.81|6017.87|6017.87|6017.87|6017.87|6003.81|6003.81|0
1603973100000|2020-10-29 12:05:00|6016.39|6016.39|6021.07|6021.07|6022.55|6022.55|6016.39|6016.39|0
1603973400000|2020-10-29 12:10:00|6020.54|6020.54|6029.9|6029.9|6033.11|6033.11|6020.54|6020.54|0
1603973700000|2020-10-29 12:15:00|6026.95|6026.95|6029.9|6029.9|6029.9|6029.9|6024.95|6024.95|0
1603974000000|2020-10-29 12:20:00|6028.63|6028.63|6031.76|6031.76|6033.45|6033.45|6028.1|6028.1|0
1603974300000|2020-10-29 12:25:00|6030.29|6030.29|6039.18|6039.18|6039.61|6039.61|6029.27|6029.27|0
1603974600000|2020-10-29 12:30:00|6039.45|6039.45|6039.73|6039.73|6042.68|6042.68|6035.83|6035.83|0
1603974900000|2020-10-29 12:35:00|6039.31|6039.31|6045.23|6045.23|6045.74|6045.74|6039.31|6039.31|0
1603975200000|2020-10-29 12:40:00|6043.76|6043.76|6037.88|6037.88|6043.76|6043.76|6037.35|6037.35|0
1603975500000|2020-10-29 12:45:00|6036.41|6036.41|6037.58|6037.58|6048.27|6048.27|6036.41|6036.41|0
1603975800000|2020-10-29 12:50:00|6038.12|6038.12|6046.67|6046.67|6048.67|6048.67|6038.12|6038.12|0
1603976100000|2020-10-29 12:55:00|6046.14|6046.14|6049.4|6049.4|6049.4|6049.4|6044.14|6044.14|0
1603976400000|2020-10-29 13:00:00|6048.33|6048.33|6046.68|6046.68|6048.87|6048.87|6043.08|6043.08|0
1603976700000|2020-10-29 13:05:00|6047.21|6047.21|6034.51|6034.51|6048.81|6048.81|6033.04|6033.04|0
1603977000000|2020-10-29 13:10:00|6034.77|6034.77|6038.96|6038.96|6040.43|6040.43|6031.7|6031.7|0
1603977300000|2020-10-29 13:15:00|6037.49|6037.49|6035.89|6035.89|6038.83|6038.83|6032.94|6032.94|0
1603977600000|2020-10-29 13:20:00|6035.1|6035.1|6041.64|6041.64|6041.64|6041.64|6034.16|6034.16|0
1603977900000|2020-10-29 13:25:00|6041.38|6041.38|6035.65|6035.65|6046.95|6046.95|6035.65|6035.65|0
1603978200000|2020-10-29 13:30:00|6038.59|6038.59|6029.49|6029.49|6040.59|6040.59|6025.34|6025.34|0
1603978500000|2020-10-29 13:35:00|6030.96|6030.96|6019.04|6019.04|6033.91|6033.91|6019.04|6019.04|0
1603978800000|2020-10-29 13:40:00|6017.57|6017.57|5997.52|5997.52|6023.03|6023.03|5997.52|5997.52|0
1603979100000|2020-10-29 13:45:00|5998.99|5998.99|5994.09|5994.09|6002.73|6002.73|5992.35|5992.35|0
1603979400000|2020-10-29 13:50:00|5995.56|5995.56|6000.39|6000.39|6001.86|6001.86|5994.12|5994.12|0
1603979700000|2020-10-29 13:55:00|5998.91|5998.91|6015.44|6015.44|6015.44|6015.44|5998.91|5998.91|0
1603980000000|2020-10-29 14:00:00|6014.91|6014.91|6025.92|6025.92|6025.92|6025.92|6011.96|6011.96|0
1603980300000|2020-10-29 14:05:00|6024.45|6024.45|6031.36|6031.36|6031.36|6031.36|6021.16|6021.16|0
1603980600000|2020-10-29 14:10:00|6032.83|6032.83|6025.49|6025.49|6036.31|6036.31|6022.13|6022.13|0
1603980900000|2020-10-29 14:15:00|6025.76|6025.76|6036.49|6036.49|6037.96|6037.96|6025.76|6025.76|0
1603981200000|2020-10-29 14:20:00|6035.01|6035.01|6030.88|6030.88|6036.49|6036.49|6027.76|6027.76|0
1603981500000|2020-10-29 14:25:00|6029.4|6029.4|6030.55|6030.55|6032.35|6032.35|6024.82|6024.82|0
1603981800000|2020-10-29 14:30:00|6032.03|6032.03|6028.1|6028.1|6032.03|6032.03|6024.23|6024.23|0
1603982100000|2020-10-29 14:35:00|6026.63|6026.63|6032.58|6032.58|6032.58|6032.58|6022.42|6022.42|0
1603982400000|2020-10-29 14:40:00|6035.53|6035.53|6031.44|6031.44|6037|6037|6026.06|6026.06|0
1603982700000|2020-10-29 14:45:00|6032.91|6032.91|6038.58|6038.58|6045.28|6045.28|6032.91|6032.91|0
1603983000000|2020-10-29 14:50:00|6037.1|6037.1|6034.98|6034.98|6041.52|6041.52|6024.14|6024.14|0
1603983300000|2020-10-29 14:55:00|6036.45|6036.45|6023.2|6023.2|6036.45|6036.45|6023.2|6023.2|0
1603983600000|2020-10-29 15:00:00|6024.67|6024.67|6011.01|6011.01|6025.2|6025.2|6009.52|6009.52|0
1603983900000|2020-10-29 15:05:00|6010.48|6010.48|6030.06|6030.06|6031.8|6031.8|6009.95|6009.95|0
1603984200000|2020-10-29 15:10:00|6030.48|6030.48|6030.21|6030.21|6038.11|6038.11|6026.07|6026.07|0
1603984500000|2020-10-29 15:15:00|6028.74|6028.74|6024.06|6024.06|6030.73|6030.73|6023.12|6023.12|0
1603984800000|2020-10-29 15:20:00|6025.53|6025.53|6030.89|6030.89|6033.32|6033.32|6023.53|6023.53|0
1603985100000|2020-10-29 15:25:00|6029.42|6029.42|6010.62|6010.62|6029.42|6029.42|6010.62|6010.62|0
1603985400000|2020-10-29 15:30:00|6010.08|6010.08|6007.53|6007.53|6012.62|6012.62|6004.59|6004.59|0
1603985700000|2020-10-29 15:35:00|6009.01|6009.01|6020.53|6020.53|6020.53|6020.53|6006.48|6006.48|0
1603986000000|2020-10-29 15:40:00|6019.99|6019.99|6011.82|6011.82|6019.99|6019.99|6003.67|6003.67|0
1603986300000|2020-10-29 15:45:00|6013.29|6013.29|6014.72|6014.72|6020.88|6020.88|6012.99|6012.99|0
1603986600000|2020-10-29 15:50:00|6013.25|6013.25|6004.68|6004.68|6013.78|6013.78|6003.21|6003.21|0
1603986900000|2020-10-29 15:55:00|6004.42|6004.42|5997.05|5997.05|6008.17|6008.17|5996|5996|0
1603987200000|2020-10-29 16:00:00|5998.52|5998.52|5986.72|5986.72|6002.01|6002.01|5986.72|5986.72|0
1603987500000|2020-10-29 16:05:00|5985.25|5985.25|5992.85|5992.85|5995.35|5995.35|5985.25|5985.25|0
1603987800000|2020-10-29 16:10:00|5991.37|5991.37|5997.72|5997.72|5997.72|5997.72|5990.45|5990.45|0
1603988100000|2020-10-29 16:15:00|5998.26|5998.26|5993.11|5993.11|6000.26|6000.26|5990.48|5990.48|0
1603988400000|2020-10-29 16:20:00|5992.58|5992.58|5982.28|5982.28|5993.64|5993.64|5982.28|5982.28|0
1603988700000|2020-10-29 16:25:00|5985.23|5985.23|5977.96|5977.96|5986.28|5986.28|5977.85|5977.85|0
1604045700000|2020-10-30 08:15:00|5918.88|5918.88|5921.07|5921.07|5934.82|5934.82|5917.17|5917.17|0
1604046000000|2020-10-30 08:20:00|5929.91|5929.91|5921.74|5921.74|5930.96|5930.96|5918.26|5918.26|0
1604046300000|2020-10-30 08:25:00|5920.68|5920.68|5909.42|5909.42|5920.68|5920.68|5905.32|5905.32|0
1604046600000|2020-10-30 08:30:00|5910.9|5910.9|5910.82|5910.82|5916.78|5916.78|5901.97|5901.97|0
1604046900000|2020-10-30 08:35:00|5912.29|5912.29|5897.39|5897.39|5912.29|5912.29|5897.39|5897.39|0
1604047200000|2020-10-30 08:40:00|5895.79|5895.79|5900.16|5900.16|5907.29|5907.29|5895.26|5895.26|0
1604047500000|2020-10-30 08:45:00|5903.1|5903.1|5896.22|5896.22|5903.63|5903.63|5893.46|5893.46|0
1604047800000|2020-10-30 08:50:00|5890.33|5890.33|5875.85|5875.85|5896.22|5896.22|5875.85|5875.85|0
1604048100000|2020-10-30 08:55:00|5875.01|5875.01|5889.6|5889.6|5889.6|5889.6|5873.94|5873.94|0
1604048400000|2020-10-30 09:00:00|5888.13|5888.13|5884.41|5884.41|5888.13|5888.13|5879.04|5879.04|0
1604048700000|2020-10-30 09:05:00|5881.47|5881.47|5884.13|5884.13|5887.07|5887.07|5876.89|5876.89|0
1604049000000|2020-10-30 09:10:00|5885.6|5885.6|5884.92|5884.92|5886.39|5886.39|5877.96|5877.96|0
1604049300000|2020-10-30 09:15:00|5884.38|5884.38|5893.67|5893.67|5893.67|5893.67|5884.38|5884.38|0
1604049600000|2020-10-30 09:20:00|5894.21|5894.21|5899.2|5899.2|5903.74|5903.74|5894.21|5894.21|0
1604049900000|2020-10-30 09:25:00|5899.73|5899.73|5900.97|5900.97|5904.58|5904.58|5899.37|5899.37|0
1604050200000|2020-10-30 09:30:00|5899.5|5899.5|5894.42|5894.42|5900.97|5900.97|5890.03|5890.03|0
1604050500000|2020-10-30 09:35:00|5892.95|5892.95|5890.87|5890.87|5894.76|5894.76|5890.07|5890.07|0
1604050800000|2020-10-30 09:40:00|5890.34|5890.34|5891.81|5891.81|5891.81|5891.81|5889.8|5889.8|0
1604051100000|2020-10-30 09:45:00|5892.34|5892.34|5899.97|5899.97|5899.97|5899.97|5886.18|5886.18|0
1604051400000|2020-10-30 09:50:00|5898.5|5898.5|5893.45|5893.45|5906.66|5906.66|5893.45|5893.45|0
1604051700000|2020-10-30 09:55:00|5893.03|5893.03|5889.25|5889.25|5893.03|5893.03|5882.71|5882.71|0
1604052000000|2020-10-30 10:00:00|5887.77|5887.77|5889.88|5889.88|5889.88|5889.88|5886.4|5886.4|0
1604052300000|2020-10-30 10:05:00|5891.35|5891.35|5898.62|5898.62|5902.24|5902.24|5891.35|5891.35|0
1604052600000|2020-10-30 10:10:00|5898.1|5898.1|5898.36|5898.36|5900.36|5900.36|5895.41|5895.41|0
1604052900000|2020-10-30 10:15:00|5896.89|5896.89|5883.99|5883.99|5896.89|5896.89|5883.99|5883.99|0
1604053200000|2020-10-30 10:20:00|5882.39|5882.39|5886.82|5886.82|5890.87|5890.87|5881.34|5881.34|0
1604053500000|2020-10-30 10:25:00|5889.77|5889.77|5896.19|5896.19|5896.19|5896.19|5889.77|5889.77|0
1604053800000|2020-10-30 10:30:00|5897.66|5897.66|5892.18|5892.18|5897.66|5897.66|5890.85|5890.85|0
1604054100000|2020-10-30 10:35:00|5893.78|5893.78|5901.72|5901.72|5903.04|5903.04|5893.78|5893.78|0
1604054400000|2020-10-30 10:40:00|5900.25|5900.25|5898.08|5898.08|5900.73|5900.73|5896.88|5896.88|0
1604054700000|2020-10-30 10:45:00|5899.14|5899.14|5898.62|5898.62|5907.98|5907.98|5898.62|5898.62|0
1604055000000|2020-10-30 10:50:00|5897.14|5897.14|5914.27|5914.27|5914.27|5914.27|5893.35|5893.35|0
1604055300000|2020-10-30 10:55:00|5915.74|5915.74|5917.09|5917.09|5926.05|5926.05|5915.62|5915.62|0
1604055600000|2020-10-30 11:00:00|5917.88|5917.88|5931.26|5931.26|5931.26|5931.26|5913.47|5913.47|0
1604055900000|2020-10-30 11:05:00|5929.78|5929.78|5930.01|5930.01|5934|5934|5924.64|5924.64|0
1604056200000|2020-10-30 11:10:00|5931.48|5931.48|5929.48|5929.48|5931.48|5931.48|5925.06|5925.06|0
1604056500000|2020-10-30 11:15:00|5925.06|5925.06|5928.24|5928.24|5928.24|5928.24|5921.16|5921.16|0
1604056800000|2020-10-30 11:20:00|5926.77|5926.77|5931.21|5931.21|5931.21|5931.21|5926.24|5926.24|0
1604057100000|2020-10-30 11:25:00|5932.27|5932.27|5923.71|5923.71|5932.53|5932.53|5923.71|5923.71|0
1604057400000|2020-10-30 11:30:00|5925.84|5925.84|5923.29|5923.29|5925.84|5925.84|5922.88|5922.88|0
1604057700000|2020-10-30 11:35:00|5918.87|5918.87|5911.8|5911.8|5918.87|5918.87|5911.54|5911.54|0
1604058000000|2020-10-30 11:40:00|5911.38|5911.38|5912.22|5912.22|5913.69|5913.69|5911.38|5911.38|0
1604058300000|2020-10-30 11:45:00|5911.8|5911.8|5907.77|5907.77|5911.8|5911.8|5906.71|5906.71|0
1604058600000|2020-10-30 11:50:00|5906.3|5906.3|5910.3|5910.3|5910.3|5910.3|5905.5|5905.5|0
1604058900000|2020-10-30 11:55:00|5911.78|5911.78|5911.9|5911.9|5917.64|5917.64|5910.3|5910.3|0
1604059200000|2020-10-30 12:00:00|5911.36|5911.36|5911.42|5911.42|5916.58|5916.58|5911.09|5911.09|0
1604059500000|2020-10-30 12:05:00|5911.95|5911.95|5912.21|5912.21|5913.42|5913.42|5910.74|5910.74|0
1604059800000|2020-10-30 12:10:00|5912.63|5912.63|5905.41|5905.41|5912.63|5912.63|5905.41|5905.41|0
1604060100000|2020-10-30 12:15:00|5905.68|5905.68|5903.52|5903.52|5906.21|5906.21|5902.05|5902.05|0
1604060400000|2020-10-30 12:20:00|5902.99|5902.99|5903.77|5903.77|5906.99|5906.99|5902.03|5902.03|0
1604060700000|2020-10-30 12:25:00|5905.24|5905.24|5904.3|5904.3|5908.72|5908.72|5903.51|5903.51|0
1604061000000|2020-10-30 12:30:00|5904.57|5904.57|5902.82|5902.82|5907.78|5907.78|5902.82|5902.82|0
1604061300000|2020-10-30 12:35:00|5901.35|5901.35|5901.29|5901.29|5901.35|5901.35|5897.13|5897.13|0
1604061600000|2020-10-30 12:40:00|5901.82|5901.82|5901.4|5901.4|5903.82|5903.82|5901.29|5901.29|0
1604061900000|2020-10-30 12:45:00|5899.93|5899.93|5900.98|5900.98|5904.35|5904.35|5899.5|5899.5|0
1604062200000|2020-10-30 12:50:00|5901.24|5901.24|5906.88|5906.88|5906.88|5906.88|5901.24|5901.24|0
1604062500000|2020-10-30 12:55:00|5909.83|5909.83|5908.35|5908.35|5909.83|5909.83|5908.35|5908.35|0
1604062800000|2020-10-30 13:00:00|5906.87|5906.87|5908.75|5908.75|5910.23|5910.23|5904.34|5904.34|0
1604063100000|2020-10-30 13:05:00|5908.49|5908.49|5910.28|5910.28|5915.08|5915.08|5907.96|5907.96|0
1604063400000|2020-10-30 13:10:00|5908.8|5908.8|5911.19|5911.19|5914.4|5914.4|5906.52|5906.52|0
1604063700000|2020-10-30 13:15:00|5912.03|5912.03|5910.12|5910.12|5912.03|5912.03|5908.13|5908.13|0
1604064000000|2020-10-30 13:20:00|5913.07|5913.07|5920.05|5920.05|5920.05|5920.05|5912.12|5912.12|0
1604064300000|2020-10-30 13:25:00|5919.53|5919.53|5919.65|5919.65|5923.54|5923.54|5917.65|5917.65|0
1604064600000|2020-10-30 13:30:00|5918.17|5918.17|5915.13|5915.13|5921.28|5921.28|5912.16|5912.16|0
1604064900000|2020-10-30 13:35:00|5913.81|5913.81|5918.48|5918.48|5919|5919|5913.81|5913.81|0
1604065200000|2020-10-30 13:40:00|5917.95|5917.95|5907.76|5907.76|5917.95|5917.95|5907.76|5907.76|0
1604065500000|2020-10-30 13:45:00|5907.23|5907.23|5884.82|5884.82|5907.49|5907.49|5879.87|5879.87|0
1604065800000|2020-10-30 13:50:00|5885.61|5885.61|5888.68|5888.68|5888.68|5888.68|5877.84|5877.84|0
1604066100000|2020-10-30 13:55:00|5890.15|5890.15|5905.21|5905.21|5905.21|5905.21|5889.09|5889.09|0
1604066400000|2020-10-30 14:00:00|5906.68|5906.68|5915.56|5915.56|5917.45|5917.45|5904.4|5904.4|0
1604066700000|2020-10-30 14:05:00|5915.02|5915.02|5909.79|5909.79|5915.57|5915.57|5909.79|5909.79|0
1604067000000|2020-10-30 14:10:00|5911.27|5911.27|5905.49|5905.49|5913.81|5913.81|5903.38|5903.38|0
1604067300000|2020-10-30 14:15:00|5904.02|5904.02|5909.53|5909.53|5909.53|5909.53|5904.02|5904.02|0
1604067600000|2020-10-30 14:20:00|5908.05|5908.05|5899.74|5899.74|5908.05|5908.05|5895.47|5895.47|0
1604067900000|2020-10-30 14:25:00|5898.27|5898.27|5893.51|5893.51|5900.17|5900.17|5890.57|5890.57|0
1604068200000|2020-10-30 14:30:00|5894.05|5894.05|5884.93|5884.93|5896.99|5896.99|5881.83|5881.83|0
1604068500000|2020-10-30 14:35:00|5883.46|5883.46|5878.51|5878.51|5883.46|5883.46|5875.56|5875.56|0
1604068800000|2020-10-30 14:40:00|5877.04|5877.04|5868.76|5868.76|5878.51|5878.51|5865.13|5865.13|0
1604069100000|2020-10-30 14:45:00|5870.23|5870.23|5862.96|5862.96|5871.3|5871.3|5862.96|5862.96|0
1604069400000|2020-10-30 14:50:00|5862.54|5862.54|5867.79|5867.79|5869.39|5869.39|5858.94|5858.94|0
1604069700000|2020-10-30 14:55:00|5866.32|5866.32|5865.23|5865.23|5871.68|5871.68|5865.23|5865.23|0
1604070000000|2020-10-30 15:00:00|5866.7|5866.7|5879.81|5879.81|5880.88|5880.88|5866.28|5866.28|0
1604070300000|2020-10-30 15:05:00|5873.92|5873.92|5864.01|5864.01|5876.87|5876.87|5863.58|5863.58|0
1604070600000|2020-10-30 15:10:00|5865.48|5865.48|5879.58|5879.58|5881.29|5881.29|5865.48|5865.48|0
1604070900000|2020-10-30 15:15:00|5879.05|5879.05|5878.95|5878.95|5879.05|5879.05|5874.52|5874.52|0
1604071200000|2020-10-30 15:20:00|5879.37|5879.37|5886.86|5886.86|5889.29|5889.29|5879.37|5879.37|0
1604071500000|2020-10-30 15:25:00|5888.33|5888.33|5883.97|5883.97|5889.8|5889.8|5881.15|5881.15|0
1604071800000|2020-10-30 15:30:00|5881.03|5881.03|5881.69|5881.69|5883.97|5883.97|5878.23|5878.23|0
1604072100000|2020-10-30 15:35:00|5881.95|5881.95|5880.39|5880.39|5885.69|5885.69|5878.83|5878.83|0
1604072400000|2020-10-30 15:40:00|5879.86|5879.86|5876.49|5876.49|5879.86|5879.86|5874.89|5874.89|0
1604072700000|2020-10-30 15:45:00|5875.96|5875.96|5887.59|5887.59|5889.06|5889.06|5871.53|5871.53|0
1604073000000|2020-10-30 15:50:00|5886.12|5886.12|5881.97|5881.97|5886.12|5886.12|5881.97|5881.97|0
1604073300000|2020-10-30 15:55:00|5882.51|5882.51|5889.17|5889.17|5891.3|5891.3|5882.08|5882.08|0
1604073600000|2020-10-30 16:00:00|5887.69|5887.69|5885.7|5885.7|5887.69|5887.69|5882.74|5882.74|0
1604073900000|2020-10-30 16:05:00|5887.18|5887.18|5881.14|5881.14|5888.65|5888.65|5879.8|5879.8|0
1604074200000|2020-10-30 16:10:00|5878.2|5878.2|5881.65|5881.65|5882.07|5882.07|5873.37|5873.37|0
1604074500000|2020-10-30 16:15:00|5881.11|5881.11|5892.21|5892.21|5893.28|5893.28|5881.11|5881.11|0
1604074800000|2020-10-30 16:20:00|5892.47|5892.47|5891.95|5891.95|5894.89|5894.89|5888.88|5888.88|0
1604075100000|2020-10-30 16:25:00|5890.47|5890.47|5905.77|5905.77|5905.77|5905.77|5890.47|5890.47|0
1604304900000|2020-11-02 08:15:00|5892.1|5892.1|5883.51|5883.51|5896.76|5896.76|5880.57|5880.57|0
1604305200000|2020-11-02 08:20:00|5886.46|5886.46|5887.77|5887.77|5898.09|5898.09|5886.17|5886.17|0
1604305500000|2020-11-02 08:25:00|5887.24|5887.24|5880.09|5880.09|5887.24|5887.24|5878.76|5878.76|0
1604305800000|2020-11-02 08:30:00|5879.82|5879.82|5877.94|5877.94|5880.09|5880.09|5873.09|5873.09|0
1604306100000|2020-11-02 08:35:00|5880.89|5880.89|5877.55|5877.55|5881.68|5881.68|5872.82|5872.82|0
1604306400000|2020-11-02 08:40:00|5878.08|5878.08|5876.74|5876.74|5879.69|5879.69|5872.73|5872.73|0
1604306700000|2020-11-02 08:45:00|5876.48|5876.48|5887.09|5887.09|5887.09|5887.09|5875.01|5875.01|0
1604307000000|2020-11-02 08:50:00|5886.56|5886.56|5895.03|5895.03|5898.5|5898.5|5884.87|5884.87|0
1604307300000|2020-11-02 08:55:00|5894.6|5894.6|5906.48|5906.48|5907.54|5907.54|5891.75|5891.75|0
1604307600000|2020-11-02 09:00:00|5907.53|5907.53|5902.79|5902.79|5909.54|5909.54|5902.59|5902.59|0
1604307900000|2020-11-02 09:05:00|5901.32|5901.32|5899.65|5899.65|5903.86|5903.86|5898.18|5898.18|0
1604308200000|2020-11-02 09:10:00|5901.12|5901.12|5912.81|5912.81|5912.81|5912.81|5901.12|5901.12|0
1604308500000|2020-11-02 09:15:00|5911.33|5911.33|5891.66|5891.66|5911.33|5911.33|5891.4|5891.4|0
1604308800000|2020-11-02 09:20:00|5893.13|5893.13|5884.52|5884.52|5893.13|5893.13|5881.35|5881.35|0
1604309100000|2020-11-02 09:25:00|5885.99|5885.99|5894.42|5894.42|5895.89|5895.89|5885.99|5885.99|0
1604309400000|2020-11-02 09:30:00|5893.88|5893.88|5907.74|5907.74|5916.57|5916.57|5891.88|5891.88|0
1604309700000|2020-11-02 09:35:00|5909.21|5909.21|5904.79|5904.79|5909.21|5909.21|5903.32|5903.32|0
1604310000000|2020-11-02 09:40:00|5907.74|5907.74|5907.74|5907.74|5909.21|5909.21|5906.27|5906.27|0
1604310300000|2020-11-02 09:45:00|5906.95|5906.95|5903.05|5903.05|5906.95|5906.95|5898.1|5898.1|0
1604310600000|2020-11-02 09:50:00|5902.52|5902.52|5896.73|5896.73|5902.63|5902.63|5895.26|5895.26|0
1604310900000|2020-11-02 09:55:00|5898.2|5898.2|5893.78|5893.78|5898.73|5898.73|5893.25|5893.25|0
1604311200000|2020-11-02 10:00:00|5895.26|5895.26|5900.8|5900.8|5901.74|5901.74|5894.99|5894.99|0
1604311500000|2020-11-02 10:05:00|5902.27|5902.27|5888.98|5888.98|5902.27|5902.27|5886.66|5886.66|0
1604311800000|2020-11-02 10:10:00|5890.45|5890.45|5886.04|5886.04|5891.92|5891.92|5885.5|5885.5|0
1604312100000|2020-11-02 10:15:00|5884.56|5884.56|5880.04|5880.04|5884.56|5884.56|5877.5|5877.5|0
1604312400000|2020-11-02 10:20:00|5881.51|5881.51|5874.55|5874.55|5881.51|5881.51|5874.55|5874.55|0
1604312700000|2020-11-02 10:25:00|5873.08|5873.08|5870.4|5870.4|5874.81|5874.81|5869.61|5869.61|0
1604313000000|2020-11-02 10:30:00|5868.92|5868.92|5865.45|5865.45|5868.92|5868.92|5862.5|5862.5|0
1604313300000|2020-11-02 10:35:00|5866.92|5866.92|5874.28|5874.28|5874.81|5874.81|5866.92|5866.92|0
1604313600000|2020-11-02 10:40:00|5874.81|5874.81|5871.21|5871.21|5879.23|5879.23|5866.79|5866.79|0
1604313900000|2020-11-02 10:45:00|5869.73|5869.73|5859.73|5859.73|5869.73|5869.73|5859.73|5859.73|0
1604314200000|2020-11-02 10:50:00|5858.26|5858.26|5857.74|5857.74|5861.63|5861.63|5857.21|5857.21|0
1604314500000|2020-11-02 10:55:00|5858.27|5858.27|5862.59|5862.59|5864.06|5864.06|5858.17|5858.17|0
1604314800000|2020-11-02 11:00:00|5867|5867|5852.42|5852.42|5868.48|5868.48|5852.16|5852.16|0
1604315100000|2020-11-02 11:05:00|5853.9|5853.9|5858.54|5858.54|5858.54|5858.54|5853.47|5853.47|0
1604315400000|2020-11-02 11:10:00|5858.97|5858.97|5871.46|5871.46|5871.46|5871.46|5858.97|5858.97|0
1604315700000|2020-11-02 11:15:00|5871.04|5871.04|5860.44|5860.44|5871.04|5871.04|5857.5|5857.5|0
1604316000000|2020-11-02 11:20:00|5864.86|5864.86|5867.82|5867.82|5870.76|5870.76|5862.6|5862.6|0
1604316300000|2020-11-02 11:25:00|5866.34|5866.34|5862.46|5862.46|5872.35|5872.35|5862.46|5862.46|0
1604316600000|2020-11-02 11:30:00|5862.99|5862.99|5866.88|5866.88|5868.36|5868.36|5862.99|5862.99|0
1604316900000|2020-11-02 11:35:00|5865.41|5865.41|5863.57|5863.57|5869.72|5869.72|5861.94|5861.94|0
1604317200000|2020-11-02 11:40:00|5865.04|5865.04|5862.52|5862.52|5865.04|5865.04|5857.26|5857.26|0
1604317500000|2020-11-02 11:45:00|5863.99|5863.99|5855.16|5855.16|5863.99|5863.99|5855.16|5855.16|0
1604317800000|2020-11-02 11:50:00|5856.63|5856.63|5852.43|5852.43|5860.33|5860.33|5852.43|5852.43|0
1604318100000|2020-11-02 11:55:00|5850.96|5850.96|5863.69|5863.69|5865.95|5865.95|5850.96|5850.96|0
1604318400000|2020-11-02 12:00:00|5862.22|5862.22|5856.74|5856.74|5862.22|5862.22|5856.74|5856.74|0
1604318700000|2020-11-02 12:05:00|5855.27|5855.27|5851.39|5851.39|5855.27|5855.27|5850.85|5850.85|0
1604319000000|2020-11-02 12:10:00|5852.86|5852.86|5854.99|5854.99|5860.88|5860.88|5851.7|5851.7|0
1604319300000|2020-11-02 12:15:00|5855.52|5855.52|5849.37|5849.37|5856.99|5856.99|5848.31|5848.31|0
1604319600000|2020-11-02 12:20:00|5848.84|5848.84|5847.37|5847.37|5848.84|5848.84|5847.37|5847.37|0
1604319900000|2020-11-02 12:25:00|5846.94|5846.94|5853.16|5853.16|5853.7|5853.7|5846.94|5846.94|0
1604320200000|2020-11-02 12:30:00|5854.23|5854.23|5853.16|5853.16|5857.17|5857.17|5853.16|5853.16|0
1604320500000|2020-11-02 12:35:00|5852.9|5852.9|5855.84|5855.84|5857.84|5857.84|5852.37|5852.37|0
1604320800000|2020-11-02 12:40:00|5855.31|5855.31|5863.15|5863.15|5863.15|5863.15|5851.36|5851.36|0
1604321100000|2020-11-02 12:45:00|5861.68|5861.68|5872.31|5872.31|5872.31|5872.31|5861.68|5861.68|0
1604321400000|2020-11-02 12:50:00|5870.84|5870.84|5870.4|5870.4|5870.84|5870.84|5867.72|5867.72|0
1604321700000|2020-11-02 12:55:00|5868.93|5868.93|5870.94|5870.94|5870.94|5870.94|5868.93|5868.93|0
1604322000000|2020-11-02 13:00:00|5871.78|5871.78|5862.16|5862.16|5876.62|5876.62|5861.54|5861.54|0
1604322300000|2020-11-02 13:05:00|5861.63|5861.63|5858.45|5858.45|5861.63|5861.63|5855.5|5855.5|0
1604322600000|2020-11-02 13:10:00|5858.03|5858.03|5858.38|5858.38|5860.13|5860.13|5856.38|5856.38|0
1604322900000|2020-11-02 13:15:00|5857.85|5857.85|5852.77|5852.77|5857.85|5857.85|5852.77|5852.77|0
1604323200000|2020-11-02 13:20:00|5852.24|5852.24|5849.68|5849.68|5853.71|5853.71|5849.68|5849.68|0
1604323500000|2020-11-02 13:25:00|5847.67|5847.67|5850.47|5850.47|5850.47|5850.47|5844.6|5844.6|0
1604323800000|2020-11-02 13:30:00|5851.01|5851.01|5847.89|5847.89|5851.01|5851.01|5847.89|5847.89|0
1604324100000|2020-11-02 13:35:00|5847.46|5847.46|5836.36|5836.36|5848.94|5848.94|5834.23|5834.23|0
1604324400000|2020-11-02 13:40:00|5837.83|5837.83|5847.06|5847.06|5847.06|5847.06|5837.83|5837.83|0
1604324700000|2020-11-02 13:45:00|5847.6|5847.6|5837.13|5837.13|5848|5848|5837.13|5837.13|0
1604325000000|2020-11-02 13:50:00|5835.66|5835.66|5831.55|5831.55|5835.66|5835.66|5831.24|5831.24|0
1604325300000|2020-11-02 13:55:00|5830.08|5830.08|5833.42|5833.42|5833.42|5833.42|5828.86|5828.86|0
1604325600000|2020-11-02 14:00:00|5831.94|5831.94|5832.59|5832.59|5839.01|5839.01|5831.54|5831.54|0
1604325900000|2020-11-02 14:05:00|5832.32|5832.32|5830.7|5830.7|5832.86|5832.86|5829.38|5829.38|0
1604326200000|2020-11-02 14:10:00|5829.23|5829.23|5828.43|5828.43|5830.17|5830.17|5827.63|5827.63|0
1604326500000|2020-11-02 14:15:00|5828.96|5828.96|5823.33|5823.33|5828.96|5828.96|5823.06|5823.06|0
1604326800000|2020-11-02 14:20:00|5822.91|5822.91|5822.92|5822.92|5823.33|5823.33|5820.75|5820.75|0
1604327100000|2020-11-02 14:25:00|5824.39|5824.39|5828.17|5828.17|5828.43|5828.43|5824.39|5824.39|0
1604327400000|2020-11-02 14:30:00|5829.64|5829.64|5844.88|5844.88|5845.29|5845.29|5828.04|5828.04|0
1604327700000|2020-11-02 14:35:00|5844.36|5844.36|5856.26|5856.26|5856.92|5856.92|5844.36|5844.36|0
1604328000000|2020-11-02 14:40:00|5860.67|5860.67|5879.74|5879.74|5883.73|5883.73|5858.26|5858.26|0
1604328300000|2020-11-02 14:45:00|5881.21|5881.21|5885.22|5885.22|5891.11|5891.11|5875.32|5875.32|0
1604328600000|2020-11-02 14:50:00|5883.75|5883.75|5900.38|5900.38|5900.38|5900.38|5882.27|5882.27|0
1604328900000|2020-11-02 14:55:00|5901.85|5901.85|5917.95|5917.95|5920.9|5920.9|5899.46|5899.46|0
1604329200000|2020-11-02 15:00:00|5922.79|5922.79|5911.42|5911.42|5922.79|5922.79|5905|5905|0
1604329500000|2020-11-02 15:05:00|5910.89|5910.89|5911.7|5911.7|5916.11|5916.11|5904.21|5904.21|0
1604329800000|2020-11-02 15:10:00|5912.49|5912.49|5903.12|5903.12|5915.43|5915.43|5900.17|5900.17|0
1604330100000|2020-11-02 15:15:00|5904.59|5904.59|5909.52|5909.52|5911.53|5911.53|5901.08|5901.08|0
1604330400000|2020-11-02 15:20:00|5906.57|5906.57|5914.47|5914.47|5914.47|5914.47|5902.16|5902.16|0
1604330700000|2020-11-02 15:25:00|5913|5913|5909.53|5909.53|5914.47|5914.47|5909.26|5909.26|0
1604331000000|2020-11-02 15:30:00|5908.05|5908.05|5906.44|5906.44|5909.64|5909.64|5902.12|5902.12|0
1604331300000|2020-11-02 15:35:00|5907.92|5907.92|5907.25|5907.25|5910.86|5910.86|5902.29|5902.29|0
1604331600000|2020-11-02 15:40:00|5905.77|5905.77|5912.34|5912.34|5916.63|5916.63|5905.77|5905.77|0
1604331900000|2020-11-02 15:45:00|5913.81|5913.81|5918.09|5918.09|5919.03|5919.03|5912.2|5912.2|0
1604332200000|2020-11-02 15:50:00|5918.35|5918.35|5914.85|5914.85|5919.82|5919.82|5910.85|5910.85|0
1604332500000|2020-11-02 15:55:00|5915.38|5915.38|5908.53|5908.53|5916.85|5916.85|5902.64|5902.64|0
1604332800000|2020-11-02 16:00:00|5908.11|5908.11|5905.06|5905.06|5911.06|5911.06|5905.06|5905.06|0
1604333100000|2020-11-02 16:05:00|5903.58|5903.58|5905.59|5905.59|5906.53|5906.53|5900.64|5900.64|0
1604333400000|2020-11-02 16:10:00|5906.01|5906.01|5903.21|5903.21|5907.48|5907.48|5900.53|5900.53|0
1604333700000|2020-11-02 16:15:00|5903.74|5903.74|5897.69|5897.69|5904.8|5904.8|5896.22|5896.22|0
1604334000000|2020-11-02 16:20:00|5898.22|5898.22|5898.75|5898.75|5900.22|5900.22|5895.26|5895.26|0
1604334300000|2020-11-02 16:25:00|5900.22|5900.22|5894.04|5894.04|5904.1|5904.1|5891.68|5891.68|0
1604391300000|2020-11-03 08:15:00|5908.61|5908.61|5908.66|5908.66|5916.37|5916.37|5904.35|5904.35|0
1604391600000|2020-11-03 08:20:00|5913.07|5913.07|5917.12|5917.12|5919.13|5919.13|5905.31|5905.31|0
1604391900000|2020-11-03 08:25:00|5918.6|5918.6|5924.22|5924.22|5927.85|5927.85|5912.04|5912.04|0
1604392200000|2020-11-03 08:30:00|5922.75|5922.75|5921.74|5921.74|5925.75|5925.75|5918.17|5918.17|0
1604392500000|2020-11-03 08:35:00|5920.27|5920.27|5924.41|5924.41|5927.35|5927.35|5917.33|5917.33|0
1604392800000|2020-11-03 08:40:00|5927.35|5927.35|5913.31|5913.31|5927.35|5927.35|5913.31|5913.31|0
1604393100000|2020-11-03 08:45:00|5912.24|5912.24|5903.72|5903.72|5912.77|5912.77|5898.77|5898.77|0
1604393400000|2020-11-03 08:50:00|5900.77|5900.77|5912.15|5912.15|5913.63|5913.63|5900.77|5900.77|0
1604393700000|2020-11-03 08:55:00|5914.05|5914.05|5903.06|5903.06|5914.05|5914.05|5901.58|5901.58|0
1604394000000|2020-11-03 09:00:00|5902.52|5902.52|5895.53|5895.53|5902.52|5902.52|5889.64|5889.64|0
1604394300000|2020-11-03 09:05:00|5895.95|5895.95|5894.33|5894.33|5900.77|5900.77|5891.38|5891.38|0
1604394600000|2020-11-03 09:10:00|5892.86|5892.86|5887.92|5887.92|5893.81|5893.81|5886.44|5886.44|0
1604394900000|2020-11-03 09:15:00|5886.45|5886.45|5881.07|5881.07|5889.5|5889.5|5881.07|5881.07|0
1604395200000|2020-11-03 09:20:00|5884.02|5884.02|5884.7|5884.7|5887.5|5887.5|5884.02|5884.02|0
1604395500000|2020-11-03 09:25:00|5884.97|5884.97|5887.29|5887.29|5890.23|5890.23|5884.97|5884.97|0
1604395800000|2020-11-03 09:30:00|5886.75|5886.75|5887.23|5887.23|5893.12|5893.12|5885.81|5885.81|0
1604396100000|2020-11-03 09:35:00|5888.7|5888.7|5898.05|5898.05|5898.05|5898.05|5886.27|5886.27|0
1604396400000|2020-11-03 09:40:00|5899.53|5899.53|5908.72|5908.72|5912.2|5912.2|5899.53|5899.53|0
1604396700000|2020-11-03 09:45:00|5907.25|5907.25|5902.71|5902.71|5907.25|5907.25|5901.23|5901.23|0
1604397000000|2020-11-03 09:50:00|5904.18|5904.18|5911.13|5911.13|5911.13|5911.13|5900.7|5900.7|0
1604397300000|2020-11-03 09:55:00|5912.6|5912.6|5917.71|5917.71|5917.71|5917.71|5908.71|5908.71|0
1604397600000|2020-11-03 10:00:00|5919.18|5919.18|5918.76|5918.76|5920.66|5920.66|5915.82|5915.82|0
1604397900000|2020-11-03 10:05:00|5915.82|5915.82|5910.02|5910.02|5917.29|5917.29|5910.02|5910.02|0
1604398200000|2020-11-03 10:10:00|5909.23|5909.23|5913.64|5913.64|5913.64|5913.64|5909.23|5909.23|0
1604398500000|2020-11-03 10:15:00|5914.18|5914.18|5914.5|5914.5|5917.65|5917.65|5909.87|5909.87|0
1604398800000|2020-11-03 10:20:00|5913.03|5913.03|5912.22|5912.22|5913.69|5913.69|5908.61|5908.61|0
1604399100000|2020-11-03 10:25:00|5913.69|5913.69|5912.22|5912.22|5916.64|5916.64|5912.22|5912.22|0
1604399400000|2020-11-03 10:30:00|5913.06|5913.06|5912|5912|5914.54|5914.54|5912|5912|0
1604399700000|2020-11-03 10:35:00|5914.94|5914.94|5915.79|5915.79|5915.79|5915.79|5914.32|5914.32|0
1604400000000|2020-11-03 10:40:00|5914.32|5914.32|5915.91|5915.91|5915.91|5915.91|5913.38|5913.38|0
1604400300000|2020-11-03 10:45:00|5914.44|5914.44|5923.02|5923.02|5923.02|5923.02|5913.65|5913.65|0
1604400600000|2020-11-03 10:50:00|5922.49|5922.49|5919.75|5919.75|5925.43|5925.43|5917.85|5917.85|0
1604400900000|2020-11-03 10:55:00|5918.15|5918.15|5919.16|5919.16|5920.1|5920.1|5915.26|5915.26|0
1604401200000|2020-11-03 11:00:00|5917.69|5917.69|5916.89|5916.89|5917.95|5917.95|5913.94|5913.94|0
1604401500000|2020-11-03 11:05:00|5918.36|5918.36|5921.62|5921.62|5922.15|5922.15|5918.36|5918.36|0
1604401800000|2020-11-03 11:10:00|5923.09|5923.09|5931.97|5931.97|5931.97|5931.97|5923.09|5923.09|0
1604402100000|2020-11-03 11:15:00|5933.04|5933.04|5925.41|5925.41|5934.51|5934.51|5925.14|5925.14|0
1604402400000|2020-11-03 11:20:00|5925.94|5925.94|5925.52|5925.52|5925.94|5925.94|5922.57|5922.57|0
1604402700000|2020-11-03 11:25:00|5925.09|5925.09|5927.78|5927.78|5932.19|5932.19|5925.09|5925.09|0
1604403000000|2020-11-03 11:30:00|5926.3|5926.3|5925.95|5925.95|5926.3|5926.3|5924.83|5924.83|0
1604403300000|2020-11-03 11:35:00|5930.36|5930.36|5935.63|5935.63|5936.16|5936.16|5930.36|5930.36|0
1604403600000|2020-11-03 11:40:00|5934.15|5934.15|5934.67|5934.67|5934.67|5934.67|5928.78|5928.78|0
1604403900000|2020-11-03 11:45:00|5936.14|5936.14|5941.09|5941.09|5941.09|5941.09|5936.14|5936.14|0
1604404200000|2020-11-03 11:50:00|5941.51|5941.51|5948.2|5948.2|5948.2|5948.2|5941.51|5941.51|0
1604404500000|2020-11-03 11:55:00|5946.73|5946.73|5965.46|5965.46|5966.94|5966.94|5946.73|5946.73|0
1604404800000|2020-11-03 12:00:00|5966.52|5966.52|5983.53|5983.53|5986.47|5986.47|5966.52|5966.52|0
1604405100000|2020-11-03 12:05:00|5982.99|5982.99|5974.03|5974.03|5983.66|5983.66|5974.03|5974.03|0
1604405400000|2020-11-03 12:10:00|5974.45|5974.45|5967.78|5967.78|5974.45|5974.45|5962.94|5962.94|0
1604405700000|2020-11-03 12:15:00|5969.25|5969.25|5974.47|5974.47|5974.47|5974.47|5965.9|5965.9|0
1604406000000|2020-11-03 12:20:00|5973|5973|5963.17|5963.17|5973|5973|5960.37|5960.37|0
1604406300000|2020-11-03 12:25:00|5966.11|5966.11|5973.08|5973.08|5973.08|5973.08|5966.11|5966.11|0
1604406600000|2020-11-03 12:30:00|5971.6|5971.6|5971.6|5971.6|5971.6|5971.6|5971.6|5971.6|0
1604406900000|2020-11-03 12:35:00|5970.13|5970.13|5973.35|5973.35|5975.35|5975.35|5970.13|5970.13|0
1604407200000|2020-11-03 12:40:00|5974.82|5974.82|5973.34|5973.34|5977.88|5977.88|5973.34|5973.34|0
1604407500000|2020-11-03 12:45:00|5977.76|5977.76|5978.29|5978.29|5978.29|5978.29|5975.75|5975.75|0
1604407800000|2020-11-03 12:50:00|5978.55|5978.55|5977.34|5977.34|5978.82|5978.82|5977.34|5977.34|0
1604408100000|2020-11-03 12:55:00|5976.82|5976.82|5973.75|5973.75|5978.16|5978.16|5973.75|5973.75|0
1604408400000|2020-11-03 13:00:00|5972.27|5972.27|5980.65|5980.65|5980.65|5980.65|5972.27|5972.27|0
1604408700000|2020-11-03 13:05:00|5981.18|5981.18|5978.92|5978.92|5981.71|5981.71|5978.92|5978.92|0
1604409000000|2020-11-03 13:10:00|5980.4|5980.4|5983.52|5983.52|5983.52|5983.52|5975.72|5975.72|0
1604409300000|2020-11-03 13:15:00|5984.99|5984.99|5987.47|5987.47|5990.25|5990.25|5984.99|5984.99|0
1604409600000|2020-11-03 13:20:00|5986.93|5986.93|5986.65|5986.65|5986.97|5986.97|5983.24|5983.24|0
1604409900000|2020-11-03 13:25:00|5985.18|5985.18|5985.45|5985.45|5988.66|5988.66|5980.76|5980.76|0
1604410200000|2020-11-03 13:30:00|5986.24|5986.24|5989.45|5989.45|5989.45|5989.45|5986.24|5986.24|0
1604410500000|2020-11-03 13:35:00|5989.98|5989.98|5988.62|5988.62|5991.99|5991.99|5988.51|5988.51|0
1604410800000|2020-11-03 13:40:00|5989.04|5989.04|5983.1|5983.1|5989.04|5989.04|5982.73|5982.73|0
1604411100000|2020-11-03 13:45:00|5980.16|5980.16|5972.89|5972.89|5980.16|5980.16|5972.89|5972.89|0
1604411400000|2020-11-03 13:50:00|5971.41|5971.41|5976.77|5976.77|5976.77|5976.77|5970.35|5970.35|0
1604411700000|2020-11-03 13:55:00|5978.24|5978.24|5976.35|5976.35|5979.72|5979.72|5976.35|5976.35|0
1604412000000|2020-11-03 14:00:00|5975.82|5975.82|5977.57|5977.57|5979.04|5979.04|5975.82|5975.82|0
1604412300000|2020-11-03 14:05:00|5977.3|5977.3|5968.47|5968.47|5977.3|5977.3|5968.47|5968.47|0
1604412600000|2020-11-03 14:10:00|5969.26|5969.26|5968.57|5968.57|5969.26|5969.26|5966.05|5966.05|0
1604412900000|2020-11-03 14:15:00|5970.05|5970.05|5972.32|5972.32|5972.85|5972.85|5966.3|5966.3|0
1604413200000|2020-11-03 14:20:00|5971.53|5971.53|5972.6|5972.6|5973.39|5973.39|5970.05|5970.05|0
1604413500000|2020-11-03 14:25:00|5973.39|5973.39|5972.57|5972.57|5974.99|5974.99|5968.16|5968.16|0
1604413800000|2020-11-03 14:30:00|5971.31|5971.31|5976.04|5976.04|5978.14|5978.14|5969.3|5969.3|0
1604414100000|2020-11-03 14:35:00|5977.52|5977.52|5977|5977|5981.42|5981.42|5977|5977|0
1604414400000|2020-11-03 14:40:00|5976.15|5976.15|5974.68|5974.68|5976.15|5976.15|5969.2|5969.2|0
1604414700000|2020-11-03 14:45:00|5976.15|5976.15|5984.17|5984.17|5984.17|5984.17|5976.15|5976.15|0
1604415000000|2020-11-03 14:50:00|5984.71|5984.71|5991.46|5991.46|5991.46|5991.46|5984.71|5984.71|0
1604415300000|2020-11-03 14:55:00|5992.93|5992.93|6008.89|6008.89|6011.83|6011.83|5991.46|5991.46|0
1604415600000|2020-11-03 15:00:00|6011.83|6011.83|6005.93|6005.93|6011.83|6011.83|6005.52|6005.52|0
1604415900000|2020-11-03 15:05:00|6004.46|6004.46|5994.94|5994.94|6004.46|6004.46|5993.47|5993.47|0
1604416200000|2020-11-03 15:10:00|5993.47|5993.47|5989.84|5989.84|5994|5994|5989.84|5989.84|0
1604416500000|2020-11-03 15:15:00|5991.31|5991.31|5988.51|5988.51|5993.2|5993.2|5987.97|5987.97|0
1604416800000|2020-11-03 15:20:00|5987.03|5987.03|5991.84|5991.84|5993.71|5993.71|5987.03|5987.03|0
1604417100000|2020-11-03 15:25:00|5993.31|5993.31|5990.92|5990.92|5993.31|5993.31|5986.5|5986.5|0
1604417400000|2020-11-03 15:30:00|5989.45|5989.45|5989.41|5989.41|5992.39|5992.39|5979.51|5979.51|0
1604417700000|2020-11-03 15:35:00|5987.94|5987.94|5982.16|5982.16|5987.94|5987.94|5980.69|5980.69|0
1604418000000|2020-11-03 15:40:00|5981.63|5981.63|5981.72|5981.72|5988.57|5988.57|5976.79|5976.79|0
1604418300000|2020-11-03 15:45:00|5980.25|5980.25|5994.36|5994.36|5995.83|5995.83|5978.78|5978.78|0
1604418600000|2020-11-03 15:50:00|5994.89|5994.89|5990.99|5990.99|5994.89|5994.89|5989.41|5989.41|0
1604418900000|2020-11-03 15:55:00|5990.46|5990.46|6000.72|6000.72|6000.72|6000.72|5990.46|5990.46|0
1604419200000|2020-11-03 16:00:00|6000.19|6000.19|5997.35|5997.35|6000.19|6000.19|5993.98|5993.98|0
1604419500000|2020-11-03 16:05:00|5997.88|5997.88|5993.35|5993.35|5998.3|5998.3|5991.88|5991.88|0
1604419800000|2020-11-03 16:10:00|5994.83|5994.83|5997.94|5997.94|6000.62|6000.62|5994.83|5994.83|0
1604420100000|2020-11-03 16:15:00|5996.46|5996.46|6003.57|6003.57|6004.51|6004.51|5996.46|5996.46|0
1604420400000|2020-11-03 16:20:00|6004.1|6004.1|6004.9|6004.9|6005.84|6005.84|6001.42|6001.42|0
1604420700000|2020-11-03 16:25:00|6005.32|6005.32|6000.17|6000.17|6009.74|6009.74|5998.07|5998.07|0
1604477700000|2020-11-04 08:15:00|6038.08|6038.08|6055.43|6055.43|6058.93|6058.93|6038.08|6038.08|0
1604478000000|2020-11-04 08:20:00|6059.84|6059.84|6082.43|6082.43|6090.45|6090.45|6056.99|6056.99|0
1604478300000|2020-11-04 08:25:00|6083.91|6083.91|6102.57|6102.57|6104.04|6104.04|6073.79|6073.79|0
1604478600000|2020-11-04 08:30:00|6105.51|6105.51|6099.89|6099.89|6111.94|6111.94|6094|6094|0
1604478900000|2020-11-04 08:35:00|6098.42|6098.42|6085.59|6085.59|6098.42|6098.42|6078.63|6078.63|0
1604479200000|2020-11-04 08:40:00|6087.06|6087.06|6102.66|6102.66|6105.71|6105.71|6087.06|6087.06|0
1604479500000|2020-11-04 08:45:00|6104.26|6104.26|6115.63|6115.63|6117.51|6117.51|6104.26|6104.26|0
1604479800000|2020-11-04 08:50:00|6115.1|6115.1|6116.42|6116.42|6116.42|6116.42|6105.05|6105.05|0
1604480100000|2020-11-04 08:55:00|6117.89|6117.89|6113.48|6113.48|6122.97|6122.97|6113.48|6113.48|0
1604480400000|2020-11-04 09:00:00|6112|6112|6120.58|6120.58|6123.39|6123.39|6109.06|6109.06|0
1604480700000|2020-11-04 09:05:00|6122.05|6122.05|6124.99|6124.99|6127.94|6127.94|6121.61|6121.61|0
1604481000000|2020-11-04 09:10:00|6123.51|6123.51|6133.99|6133.99|6136.93|6136.93|6123.51|6123.51|0
1604481300000|2020-11-04 09:15:00|6135.46|6135.46|6132.37|6132.37|6139.73|6139.73|6122.62|6122.62|0
1604481600000|2020-11-04 09:20:00|6131.83|6131.83|6125.94|6125.94|6133.43|6133.43|6125.94|6125.94|0
1604481900000|2020-11-04 09:25:00|6127.42|6127.42|6139.45|6139.45|6139.45|6139.45|6121.53|6121.53|0
1604482200000|2020-11-04 09:30:00|6140.92|6140.92|6174.67|6174.67|6174.67|6174.67|6140.92|6140.92|0
1604482500000|2020-11-04 09:35:00|6176.15|6176.15|6178.78|6178.78|6182.09|6182.09|6168.78|6168.78|0
1604482800000|2020-11-04 09:40:00|6177.93|6177.93|6164.53|6164.53|6177.93|6177.93|6156.32|6156.32|0
1604483100000|2020-11-04 09:45:00|6165.06|6165.06|6163.86|6163.86|6167.06|6167.06|6159.86|6159.86|0
1604483400000|2020-11-04 09:50:00|6165.34|6165.34|6157.35|6157.35|6170.97|6170.97|6157.35|6157.35|0
1604483700000|2020-11-04 09:55:00|6156.08|6156.08|6146.81|6146.81|6156.5|6156.5|6146.81|6146.81|0
1604484000000|2020-11-04 10:00:00|6145.74|6145.74|6139.86|6139.86|6145.74|6145.74|6138.38|6138.38|0
1604484300000|2020-11-04 10:05:00|6139.6|6139.6|6133.64|6133.64|6141.33|6141.33|6133.64|6133.64|0
1604484600000|2020-11-04 10:10:00|6133.11|6133.11|6131.38|6131.38|6134.06|6134.06|6128.17|6128.17|0
1604484900000|2020-11-04 10:15:00|6131.91|6131.91|6128.36|6128.36|6134.98|6134.98|6126.35|6126.35|0
1604485200000|2020-11-04 10:20:00|6126.89|6126.89|6128.76|6128.76|6129.83|6129.83|6126.48|6126.48|0
1604485500000|2020-11-04 10:25:00|6129.61|6129.61|6125.5|6125.5|6130.68|6130.68|6122.09|6122.09|0
1604485800000|2020-11-04 10:30:00|6124.02|6124.02|6126.1|6126.1|6127.69|6127.69|6116.08|6116.08|0
1604486100000|2020-11-04 10:35:00|6126.63|6126.63|6131.97|6131.97|6133.79|6133.79|6124.61|6124.61|0
1604486400000|2020-11-04 10:40:00|6133.44|6133.44|6140.8|6140.8|6140.8|6140.8|6132.91|6132.91|0
1604486700000|2020-11-04 10:45:00|6139.33|6139.33|6144.8|6144.8|6144.8|6144.8|6139.33|6139.33|0
1604487000000|2020-11-04 10:50:00|6143.32|6143.32|6145.86|6145.86|6145.86|6145.86|6138.91|6138.91|0
1604487300000|2020-11-04 10:55:00|6147.33|6147.33|6140.28|6140.28|6149.02|6149.02|6140.28|6140.28|0
1604487600000|2020-11-04 11:00:00|6141.34|6141.34|6145.29|6145.29|6148.61|6148.61|6141.34|6141.34|0
1604487900000|2020-11-04 11:05:00|6148.23|6148.23|6147.82|6147.82|6151.18|6151.18|6146.34|6146.34|0
1604488200000|2020-11-04 11:10:00|6149.29|6149.29|6147.28|6147.28|6150.23|6150.23|6144.34|6144.34|0
1604488500000|2020-11-04 11:15:00|6148.97|6148.97|6133.3|6133.3|6148.97|6148.97|6132.76|6132.76|0
1604488800000|2020-11-04 11:20:00|6134.77|6134.77|6136.67|6136.67|6139.72|6139.72|6134.77|6134.77|0
1604489100000|2020-11-04 11:25:00|6135.35|6135.35|6143.69|6143.69|6143.69|6143.69|6135.35|6135.35|0
1604489400000|2020-11-04 11:30:00|6142.21|6142.21|6148.01|6148.01|6150.96|6150.96|6142.21|6142.21|0
1604489700000|2020-11-04 11:35:00|6149.49|6149.49|6150.97|6150.97|6150.97|6150.97|6144.54|6144.54|0
1604490000000|2020-11-04 11:40:00|6152.44|6152.44|6158.92|6158.92|6159.29|6159.29|6152.44|6152.44|0
1604490300000|2020-11-04 11:45:00|6159.35|6159.35|6160.02|6160.02|6163.39|6163.39|6155.98|6155.98|0
1604490600000|2020-11-04 11:50:00|6158.55|6158.55|6164.98|6164.98|6164.98|6164.98|6157.61|6157.61|0
1604490900000|2020-11-04 11:55:00|6164.55|6164.55|6173.83|6173.83|6173.83|6173.83|6164.55|6164.55|0
1604491200000|2020-11-04 12:00:00|6174.35|6174.35|6169.14|6169.14|6180.51|6180.51|6169.14|6169.14|0
1604491500000|2020-11-04 12:05:00|6164.72|6164.72|6164.72|6164.72|6166.2|6166.2|6160.31|6160.31|0
1604491800000|2020-11-04 12:10:00|6163.25|6163.25|6180.83|6180.83|6180.83|6180.83|6163.25|6163.25|0
1604492100000|2020-11-04 12:15:00|6181.67|6181.67|6184.48|6184.48|6184.75|6184.75|6177.46|6177.46|0
1604492400000|2020-11-04 12:20:00|6184.06|6184.06|6181.52|6181.52|6184.06|6184.06|6180.05|6180.05|0
1604492700000|2020-11-04 12:25:00|6180.99|6180.99|6183.93|6183.93|6183.93|6183.93|6180.99|6180.99|0
1604493000000|2020-11-04 12:30:00|6183.4|6183.4|6177.4|6177.4|6183.4|6183.4|6172.56|6172.56|0
1604493300000|2020-11-04 12:35:00|6177.93|6177.93|6192.94|6192.94|6194.41|6194.41|6177.93|6177.93|0
1604493600000|2020-11-04 12:40:00|6191.46|6191.46|6186.31|6186.31|6191.46|6191.46|6182.36|6182.36|0
1604493900000|2020-11-04 12:45:00|6187.78|6187.78|6177.55|6177.55|6189.25|6189.25|6177.55|6177.55|0
1604494200000|2020-11-04 12:50:00|6179.02|6179.02|6178.5|6178.5|6181.97|6181.97|6178.5|6178.5|0
1604494500000|2020-11-04 12:55:00|6177.96|6177.96|6174.48|6174.48|6179.44|6179.44|6173.95|6173.95|0
1604494800000|2020-11-04 13:00:00|6175.96|6175.96|6178.81|6178.81|6182.28|6182.28|6173.95|6173.95|0
1604495100000|2020-11-04 13:05:00|6180.28|6180.28|6182.8|6182.8|6182.8|6182.8|6179.86|6179.86|0
1604495400000|2020-11-04 13:10:00|6184.28|6184.28|6187.76|6187.76|6187.76|6187.76|6182.28|6182.28|0
1604495700000|2020-11-04 13:15:00|6188.29|6188.29|6190.19|6190.19|6192.73|6192.73|6186.82|6186.82|0
1604496000000|2020-11-04 13:20:00|6185.77|6185.77|6204.35|6204.35|6205.15|6205.15|6185.77|6185.77|0
1604496300000|2020-11-04 13:25:00|6202.88|6202.88|6203.08|6203.08|6204.35|6204.35|6195.19|6195.19|0
1604496600000|2020-11-04 13:30:00|6200.13|6200.13|6190.33|6190.33|6200.13|6200.13|6190.33|6190.33|0
1604496900000|2020-11-04 13:35:00|6187.39|6187.39|6188.86|6188.86|6188.86|6188.86|6183.18|6183.18|0
1604497200000|2020-11-04 13:40:00|6189.28|6189.28|6196.76|6196.76|6197.29|6197.29|6188.33|6188.33|0
1604497500000|2020-11-04 13:45:00|6195.29|6195.29|6202.13|6202.13|6203.61|6203.61|6195.29|6195.29|0
1604497800000|2020-11-04 13:50:00|6200.66|6200.66|6195.45|6195.45|6202.4|6202.4|6195.45|6195.45|0
1604498100000|2020-11-04 13:55:00|6193.97|6193.97|6194.45|6194.45|6196.61|6196.61|6191.76|6191.76|0
1604498400000|2020-11-04 14:00:00|6194.87|6194.87|6204.07|6204.07|6204.5|6204.5|6194.45|6194.45|0
1604498700000|2020-11-04 14:05:00|6203.28|6203.28|6196.82|6196.82|6203.28|6203.28|6196.82|6196.82|0
1604499000000|2020-11-04 14:10:00|6196.55|6196.55|6187.28|6187.28|6197.08|6197.08|6182.72|6182.72|0
1604499300000|2020-11-04 14:15:00|6187.02|6187.02|6189.53|6189.53|6193.52|6193.52|6186.47|6186.47|0
1604499600000|2020-11-04 14:20:00|6188.05|6188.05|6193.52|6193.52|6193.52|6193.52|6187.52|6187.52|0
1604499900000|2020-11-04 14:25:00|6192.99|6192.99|6197.16|6197.16|6197.16|6197.16|6185.46|6185.46|0
1604500200000|2020-11-04 14:30:00|6198.63|6198.63|6210.6|6210.6|6224.18|6224.18|6198.63|6198.63|0
1604500500000|2020-11-04 14:35:00|6209.81|6209.81|6194.11|6194.11|6211.29|6211.29|6193.32|6193.32|0
1604500800000|2020-11-04 14:40:00|6195.58|6195.58|6199.97|6199.97|6202.48|6202.48|6189.33|6189.33|0
1604501100000|2020-11-04 14:45:00|6200.5|6200.5|6208.3|6208.3|6208.3|6208.3|6199.98|6199.98|0
1604501400000|2020-11-04 14:50:00|6207.77|6207.77|6197.15|6197.15|6207.77|6207.77|6193.04|6193.04|0
1604501700000|2020-11-04 14:55:00|6197.68|6197.68|6208.68|6208.68|6208.68|6208.68|6196.21|6196.21|0
1604502000000|2020-11-04 15:00:00|6213.09|6213.09|6215.54|6215.54|6220.49|6220.49|6208.68|6208.68|0
1604502300000|2020-11-04 15:05:00|6215.96|6215.96|6211.63|6211.63|6219.33|6219.33|6208.69|6208.69|0
1604502600000|2020-11-04 15:10:00|6211.37|6211.37|6230.68|6230.68|6230.68|6230.68|6211.37|6211.37|0
1604502900000|2020-11-04 15:15:00|6231.21|6231.21|6239.5|6239.5|6245.12|6245.12|6231.21|6231.21|0
1604503200000|2020-11-04 15:20:00|6240.97|6240.97|6252.05|6252.05|6254.99|6254.99|6238.02|6238.02|0
1604503500000|2020-11-04 15:25:00|6251.62|6251.62|6243.41|6243.41|6253.52|6253.52|6243.41|6243.41|0
1604503800000|2020-11-04 15:30:00|6242.88|6242.88|6247.23|6247.23|6251.22|6251.22|6239.93|6239.93|0
1604504100000|2020-11-04 15:35:00|6245.75|6245.75|6239.71|6239.71|6247.07|6247.07|6236.77|6236.77|0
1604504400000|2020-11-04 15:40:00|6241.18|6241.18|6244.39|6244.39|6247.07|6247.07|6241.18|6241.18|0
1604504700000|2020-11-04 15:45:00|6242.92|6242.92|6242.54|6242.54|6242.92|6242.92|6238.07|6238.07|0
1604505000000|2020-11-04 15:50:00|6241.07|6241.07|6248.72|6248.72|6249.4|6249.4|6239.17|6239.17|0
1604505300000|2020-11-04 15:55:00|6250.19|6250.19|6254.09|6254.09|6254.09|6254.09|6246.71|6246.71|0
1604505600000|2020-11-04 16:00:00|6253.56|6253.56|6245.89|6245.89|6257.57|6257.57|6245.89|6245.89|0
1604505900000|2020-11-04 16:05:00|6245.35|6245.35|6242.93|6242.93|6246.72|6246.72|6242.93|6242.93|0
1604506200000|2020-11-04 16:10:00|6242.67|6242.67|6237.28|6237.28|6244.14|6244.14|6237.28|6237.28|0
1604506500000|2020-11-04 16:15:00|6231.39|6231.39|6233.72|6233.72|6236.66|6236.66|6231.29|6231.29|0
1604506800000|2020-11-04 16:20:00|6232.24|6232.24|6239.24|6239.24|6239.24|6239.24|6232.24|6232.24|0
1604507100000|2020-11-04 16:25:00|6242.19|6242.19|6244.96|6244.96|6251.31|6251.31|6242.19|6242.19|0
1604564100000|2020-11-05 08:15:00|6291.33|6291.33|6282.31|6282.31|6292.81|6292.81|6277.89|6277.89|0
1604564400000|2020-11-05 08:20:00|6276.42|6276.42|6279.94|6279.94|6279.94|6279.94|6267.71|6267.71|0
1604564700000|2020-11-05 08:25:00|6281.41|6281.41|6273.23|6273.23|6289.2|6289.2|6273.23|6273.23|0
1604565000000|2020-11-05 08:30:00|6270.29|6270.29|6284.06|6284.06|6284.06|6284.06|6267.61|6267.61|0
1604565300000|2020-11-05 08:35:00|6291.43|6291.43|6291.35|6291.35|6292.95|6292.95|6287.01|6287.01|0
1604565600000|2020-11-05 08:40:00|6288.4|6288.4|6279.92|6279.92|6288.53|6288.53|6277.38|6277.38|0
1604565900000|2020-11-05 08:45:00|6281.39|6281.39|6289.95|6289.95|6289.95|6289.95|6280.32|6280.32|0
1604566200000|2020-11-05 08:50:00|6290.49|6290.49|6281|6281|6290.49|6290.49|6278.06|6278.06|0
1604566500000|2020-11-05 08:55:00|6281.43|6281.43|6286.67|6286.67|6287.09|6287.09|6271.32|6271.32|0
1604566800000|2020-11-05 09:00:00|6287.09|6287.09|6292.44|6292.44|6296.09|6296.09|6287.09|6287.09|0
1604567100000|2020-11-05 09:05:00|6289.49|6289.49|6289.68|6289.68|6290.34|6290.34|6288.21|6288.21|0
1604567400000|2020-11-05 09:10:00|6290.21|6290.21|6278.62|6278.62|6290.21|6290.21|6277.15|6277.15|0
1604567700000|2020-11-05 09:15:00|6278.1|6278.1|6281.27|6281.27|6284.22|6284.22|6278.1|6278.1|0
1604568000000|2020-11-05 09:20:00|6280.85|6280.85|6292.51|6292.51|6292.51|6292.51|6279.38|6279.38|0
1604568300000|2020-11-05 09:25:00|6291.04|6291.04|6282.7|6282.7|6291.04|6291.04|6281.64|6281.64|0
1604568600000|2020-11-05 09:30:00|6283.24|6283.24|6280.73|6280.73|6283.24|6283.24|6276.72|6276.72|0
1604568900000|2020-11-05 09:35:00|6279.67|6279.67|6281.75|6281.75|6289.18|6289.18|6276.82|6276.82|0
1604569200000|2020-11-05 09:40:00|6281.22|6281.22|6286.83|6286.83|6286.83|6286.83|6281.22|6281.22|0
1604569500000|2020-11-05 09:45:00|6288.3|6288.3|6285.05|6285.05|6288.84|6288.84|6283.85|6283.85|0
1604569800000|2020-11-05 09:50:00|6283.98|6283.98|6288.01|6288.01|6288.01|6288.01|6279.33|6279.33|0
1604570100000|2020-11-05 09:55:00|6288.86|6288.86|6287.31|6287.31|6288.86|6288.86|6286.3|6286.3|0
1604570400000|2020-11-05 10:00:00|6288.15|6288.15|6285.09|6285.09|6288.58|6288.58|6281.72|6281.72|0
1604570700000|2020-11-05 10:05:00|6284.56|6284.56|6292.25|6292.25|6292.25|6292.25|6284.56|6284.56|0
1604571000000|2020-11-05 10:10:00|6290.77|6290.77|6287.3|6287.3|6291.31|6291.31|6285.82|6285.82|0
1604571300000|2020-11-05 10:15:00|6284.35|6284.35|6288.46|6288.46|6288.46|6288.46|6281.5|6281.5|0
1604571600000|2020-11-05 10:20:00|6292.88|6292.88|6293.18|6293.18|6294.65|6294.65|6292.35|6292.35|0
1604571900000|2020-11-05 10:25:00|6291.7|6291.7|6285.38|6285.38|6291.7|6291.7|6283.78|6283.78|0
1604572200000|2020-11-05 10:30:00|6282.44|6282.44|6286.92|6286.92|6286.92|6286.92|6280.07|6280.07|0
1604572500000|2020-11-05 10:35:00|6285.85|6285.85|6292.6|6292.6|6292.6|6292.6|6285.85|6285.85|0
1604572800000|2020-11-05 10:40:00|6293.02|6293.02|6291.02|6291.02|6293.02|6293.02|6290.48|6290.48|0
1604573100000|2020-11-05 10:45:00|6289.54|6289.54|6289.78|6289.78|6292.49|6292.49|6289.36|6289.36|0
1604573400000|2020-11-05 10:50:00|6288.31|6288.31|6287.1|6287.1|6289.78|6289.78|6287.1|6287.1|0
1604573700000|2020-11-05 10:55:00|6286.03|6286.03|6284.04|6284.04|6286.03|6286.03|6278.67|6278.67|0
1604574000000|2020-11-05 11:00:00|6285.51|6285.51|6285.6|6285.6|6288.54|6288.54|6283.5|6283.5|0
1604574300000|2020-11-05 11:05:00|6284.13|6284.13|6281.28|6281.28|6284.13|6284.13|6281.17|6281.17|0
1604574600000|2020-11-05 11:10:00|6276.86|6276.86|6281.52|6281.52|6283.26|6283.26|6275.39|6275.39|0
1604574900000|2020-11-05 11:15:00|6281.1|6281.1|6283.62|6283.62|6283.62|6283.62|6280.25|6280.25|0
1604575200000|2020-11-05 11:20:00|6285.09|6285.09|6284.87|6284.87|6285.5|6285.5|6284.03|6284.03|0
1604575500000|2020-11-05 11:25:00|6284.34|6284.34|6288.63|6288.63|6288.76|6288.76|6283.68|6283.68|0
1604575800000|2020-11-05 11:30:00|6288.21|6288.21|6281.33|6281.33|6290.1|6290.1|6281.33|6281.33|0
1604576100000|2020-11-05 11:35:00|6279.86|6279.86|6277.59|6277.59|6283.44|6283.44|6277.59|6277.59|0
1604576400000|2020-11-05 11:40:00|6280.53|6280.53|6285.33|6285.33|6285.33|6285.33|6280.53|6280.53|0
1604576700000|2020-11-05 11:45:00|6283.86|6283.86|6276.89|6276.89|6283.86|6283.86|6273.94|6273.94|0
1604577000000|2020-11-05 11:50:00|6277.31|6277.31|6272.67|6272.67|6279.19|6279.19|6272.67|6272.67|0
1604577300000|2020-11-05 11:55:00|6274.14|6274.14|6276.94|6276.94|6276.94|6276.94|6274.14|6274.14|0
1604577600000|2020-11-05 12:00:00|6278.52|6278.52|6271.29|6271.29|6279.73|6279.73|6271.29|6271.29|0
1604577900000|2020-11-05 12:05:00|6272.77|6272.77|6275.85|6275.85|6278.8|6278.8|6272.77|6272.77|0
1604578200000|2020-11-05 12:10:00|6277.33|6277.33|6285.66|6285.66|6285.66|6285.66|6277.33|6277.33|0
1604578500000|2020-11-05 12:15:00|6287.13|6287.13|6276.58|6276.58|6287.67|6287.67|6273.63|6273.63|0
1604578800000|2020-11-05 12:20:00|6273.63|6273.63|6269.62|6269.62|6273.63|6273.63|6268.78|6268.78|0
1604579100000|2020-11-05 12:25:00|6270.15|6270.15|6275.21|6275.21|6275.21|6275.21|6269.32|6269.32|0
1604579400000|2020-11-05 12:30:00|6275.47|6275.47|6282.05|6282.05|6282.31|6282.31|6275.47|6275.47|0
1604579700000|2020-11-05 12:35:00|6282.58|6282.58|6287.95|6287.95|6290.9|6290.9|6282.58|6282.58|0
1604580000000|2020-11-05 12:40:00|6288.49|6288.49|6289.96|6289.96|6290.38|6290.38|6288.49|6288.49|0
1604580300000|2020-11-05 12:45:00|6292.91|6292.91|6278.37|6278.37|6292.91|6292.91|6278.37|6278.37|0
1604580600000|2020-11-05 12:50:00|6277.95|6277.95|6283.04|6283.04|6283.04|6283.04|6277.95|6277.95|0
1604580900000|2020-11-05 12:55:00|6282.25|6282.25|6287.2|6287.2|6287.2|6287.2|6282.25|6282.25|0
1604581200000|2020-11-05 13:00:00|6285.73|6285.73|6284.53|6284.53|6285.73|6285.73|6284.26|6284.26|0
1604581500000|2020-11-05 13:05:00|6283.99|6283.99|6277.77|6277.77|6283.99|6283.99|6277.77|6277.77|0
1604581800000|2020-11-05 13:10:00|6278.2|6278.2|6268.19|6268.19|6278.2|6278.2|6268.19|6268.19|0
1604582100000|2020-11-05 13:15:00|6266.72|6266.72|6267.35|6267.35|6267.41|6267.41|6263.87|6263.87|0
1604582400000|2020-11-05 13:20:00|6268.62|6268.62|6266.3|6266.3|6268.62|6268.62|6264.83|6264.83|0
1604582700000|2020-11-05 13:25:00|6267.36|6267.36|6264.83|6264.83|6267.36|6267.36|6264.83|6264.83|0
1604583000000|2020-11-05 13:30:00|6266.3|6266.3|6273.35|6273.35|6273.35|6273.35|6266.3|6266.3|0
1604583300000|2020-11-05 13:35:00|6271.88|6271.88|6261.41|6261.41|6271.88|6271.88|6260.36|6260.36|0
1604583600000|2020-11-05 13:40:00|6264.35|6264.35|6262.88|6262.88|6264.77|6264.77|6262.88|6262.88|0
1604583900000|2020-11-05 13:45:00|6264.35|6264.35|6257.52|6257.52|6264.35|6264.35|6257.52|6257.52|0
1604584200000|2020-11-05 13:50:00|6258.99|6258.99|6256.86|6256.86|6258.99|6258.99|6253.38|6253.38|0
1604584500000|2020-11-05 13:55:00|6255.38|6255.38|6251.06|6251.06|6255.38|6255.38|6250.53|6250.53|0
1604584800000|2020-11-05 14:00:00|6252.53|6252.53|6250.65|6250.65|6254.13|6254.13|6250.65|6250.65|0
1604585100000|2020-11-05 14:05:00|6250.23|6250.23|6248.92|6248.92|6253.57|6253.57|6246.76|6246.76|0
1604585400000|2020-11-05 14:10:00|6247.45|6247.45|6246.9|6246.9|6248.92|6248.92|6245.42|6245.42|0
1604585700000|2020-11-05 14:15:00|6246.37|6246.37|6232.43|6232.43|6246.37|6246.37|6230.7|6230.7|0
1604586000000|2020-11-05 14:20:00|6231.37|6231.37|6230.68|6230.68|6231.9|6231.9|6228.42|6228.42|0
1604586300000|2020-11-05 14:25:00|6231.22|6231.22|6231.48|6231.48|6231.48|6231.48|6225.59|6225.59|0
1604586600000|2020-11-05 14:30:00|6232.95|6232.95|6226.48|6226.48|6237.37|6237.37|6226.48|6226.48|0
1604586900000|2020-11-05 14:35:00|6225|6225|6222.69|6222.69|6226.48|6226.48|6215.21|6215.21|0
1604587200000|2020-11-05 14:40:00|6228.58|6228.58|6220.26|6220.26|6230.58|6230.58|6220.26|6220.26|0
1604587500000|2020-11-05 14:45:00|6221.73|6221.73|6209.11|6209.11|6226.15|6226.15|6208.04|6208.04|0
1604587800000|2020-11-05 14:50:00|6208.58|6208.58|6223.95|6223.95|6227.42|6227.42|6208.58|6208.58|0
1604588100000|2020-11-05 14:55:00|6228.36|6228.36|6234.03|6234.03|6236.98|6236.98|6223.19|6223.19|0
1604588400000|2020-11-05 15:00:00|6235.5|6235.5|6226|6226|6235.5|6235.5|6223.2|6223.2|0
1604588700000|2020-11-05 15:05:00|6226.85|6226.85|6228.05|6228.05|6230.32|6230.32|6226.84|6226.84|0
1604589000000|2020-11-05 15:10:00|6228.59|6228.59|6243.43|6243.43|6243.43|6243.43|6228.59|6228.59|0
1604589300000|2020-11-05 15:15:00|6243.96|6243.96|6252.12|6252.12|6252.12|6252.12|6243.96|6243.96|0
1604589600000|2020-11-05 15:20:00|6250.64|6250.64|6249.98|6249.98|6250.64|6250.64|6248.34|6248.34|0
1604589900000|2020-11-05 15:25:00|6249.45|6249.45|6250.63|6250.63|6252.63|6252.63|6247.02|6247.02|0
1604590200000|2020-11-05 15:30:00|6252.1|6252.1|6253.94|6253.94|6256.37|6256.37|6247.41|6247.41|0
1604590500000|2020-11-05 15:35:00|6252.47|6252.47|6237.49|6237.49|6252.47|6252.47|6237.49|6237.49|0
1604590800000|2020-11-05 15:40:00|6238.97|6238.97|6234.76|6234.76|6242.01|6242.01|6233.29|6233.29|0
1604591100000|2020-11-05 15:45:00|6231.81|6231.81|6231.94|6231.94|6234.9|6234.9|6230.34|6230.34|0
1604591400000|2020-11-05 15:50:00|6230.46|6230.46|6228.4|6228.4|6230.46|6230.46|6227.1|6227.1|0
1604591700000|2020-11-05 15:55:00|6227.87|6227.87|6220.55|6220.55|6231.76|6231.76|6219.5|6219.5|0
1604592000000|2020-11-05 16:00:00|6220.02|6220.02|6219.92|6219.92|6227.82|6227.82|6218.97|6218.97|0
1604592300000|2020-11-05 16:05:00|6218.45|6218.45|6213.29|6213.29|6219.39|6219.39|6213.29|6213.29|0
1604592600000|2020-11-05 16:10:00|6211.82|6211.82|6193.95|6193.95|6211.82|6211.82|6193.95|6193.95|0
1604592900000|2020-11-05 16:15:00|6192.88|6192.88|6184.2|6184.2|6192.88|6192.88|6184.2|6184.2|0
1604593200000|2020-11-05 16:20:00|6185.67|6185.67|6189.84|6189.84|6192.38|6192.38|6184.6|6184.6|0
1604593500000|2020-11-05 16:25:00|6190.63|6190.63|6192.72|6192.72|6195.73|6195.73|6186.69|6186.69|0
1604650500000|2020-11-06 08:15:00|6154.55|6154.55|6139.33|6139.33|6154.55|6154.55|6139.33|6139.33|0
1604650800000|2020-11-06 08:20:00|6140.4|6140.4|6123.32|6123.32|6141.87|6141.87|6121.85|6121.85|0
1604651100000|2020-11-06 08:25:00|6120.38|6120.38|6126.8|6126.8|6126.8|6126.8|6118.9|6118.9|0
1604651400000|2020-11-06 08:30:00|6125.33|6125.33|6128.92|6128.92|6134.81|6134.81|6123.85|6123.85|0
1604651700000|2020-11-06 08:35:00|6127.86|6127.86|6120.79|6120.79|6128.61|6128.61|6120.79|6120.79|0
1604652000000|2020-11-06 08:40:00|6122.27|6122.27|6130.17|6130.17|6130.17|6130.17|6122.27|6122.27|0
1604652300000|2020-11-06 08:45:00|6131.64|6131.64|6122.62|6122.62|6131.64|6131.64|6122.36|6122.36|0
1604652600000|2020-11-06 08:50:00|6124.09|6124.09|6119.97|6119.97|6125.31|6125.31|6118.5|6118.5|0
1604652900000|2020-11-06 08:55:00|6119.55|6119.55|6134.54|6134.54|6134.54|6134.54|6114.87|6114.87|0
1604653200000|2020-11-06 09:00:00|6135.08|6135.08|6133.89|6133.89|6136.9|6136.9|6130.22|6130.22|0
1604653500000|2020-11-06 09:05:00|6132.42|6132.42|6130.32|6130.32|6132.42|6132.42|6123.33|6123.33|0
1604653800000|2020-11-06 09:10:00|6128.72|6128.72|6115.55|6115.55|6128.72|6128.72|6112.61|6112.61|0
1604654100000|2020-11-06 09:15:00|6112.61|6112.61|6123.2|6123.2|6124.58|6124.58|6109.66|6109.66|0
1604654400000|2020-11-06 09:20:00|6134.04|6134.04|6135.53|6135.53|6135.53|6135.53|6131.52|6131.52|0
1604654700000|2020-11-06 09:25:00|6134.06|6134.06|6133.74|6133.74|6138.58|6138.58|6129|6129|0
1604655000000|2020-11-06 09:30:00|6132.27|6132.27|6135.08|6135.08|6140.69|6140.69|6131.21|6131.21|0
1604655300000|2020-11-06 09:35:00|6133.6|6133.6|6134.16|6134.16|6135.64|6135.64|6127.03|6127.03|0
1604655600000|2020-11-06 09:40:00|6132.69|6132.69|6151.1|6151.1|6152.57|6152.57|6132.69|6132.69|0
1604655900000|2020-11-06 09:45:00|6152.57|6152.57|6147.76|6147.76|6152.57|6152.57|6142.42|6142.42|0
1604656200000|2020-11-06 09:50:00|6148.19|6148.19|6142.96|6142.96|6153.55|6153.55|6142.96|6142.96|0
1604656500000|2020-11-06 09:55:00|6142.43|6142.43|6136.51|6136.51|6142.43|6142.43|6136.51|6136.51|0
1604656800000|2020-11-06 10:00:00|6139.46|6139.46|6137.73|6137.73|6143.25|6143.25|6137.19|6137.19|0
1604657100000|2020-11-06 10:05:00|6136.25|6136.25|6135.22|6135.22|6141.74|6141.74|6134.38|6134.38|0
1604657400000|2020-11-06 10:10:00|6136.69|6136.69|6152.69|6152.69|6152.69|6152.69|6136.69|6136.69|0
1604657700000|2020-11-06 10:15:00|6154.17|6154.17|6160.25|6160.25|6160.25|6160.25|6154.17|6154.17|0
1604658000000|2020-11-06 10:20:00|6159.46|6159.46|6159.87|6159.87|6159.98|6159.98|6158.93|6158.93|0
1604658300000|2020-11-06 10:25:00|6159.61|6159.61|6162.98|6162.98|6163.77|6163.77|6159.08|6159.08|0
1604658600000|2020-11-06 10:30:00|6164.45|6164.45|6169.08|6169.08|6169.08|6169.08|6162.03|6162.03|0
1604658900000|2020-11-06 10:35:00|6170.55|6170.55|6167.26|6167.26|6170.55|6170.55|6167.26|6167.26|0
1604659200000|2020-11-06 10:40:00|6166.84|6166.84|6166.84|6166.84|6168.31|6168.31|6165.37|6165.37|0
1604659500000|2020-11-06 10:45:00|6167.26|6167.26|6163.75|6163.75|6167.26|6167.26|6162.28|6162.28|0
1604659800000|2020-11-06 10:50:00|6165.23|6165.23|6171.36|6171.36|6175.77|6175.77|6165.23|6165.23|0
1604660100000|2020-11-06 10:55:00|6172.83|6172.83|6170.83|6170.83|6172.83|6172.83|6167.88|6167.88|0
1604660400000|2020-11-06 11:00:00|6170.3|6170.3|6172.86|6172.86|6173.92|6173.92|6169.51|6169.51|0
1604660700000|2020-11-06 11:05:00|6175.8|6175.8|6182.49|6182.49|6182.49|6182.49|6174.33|6174.33|0
1604661000000|2020-11-06 11:10:00|6183.96|6183.96|6187.88|6187.88|6189.35|6189.35|6183.96|6183.96|0
1604661300000|2020-11-06 11:15:00|6189.35|6189.35|6186.14|6186.14|6191.89|6191.89|6184.67|6184.67|0
1604661600000|2020-11-06 11:20:00|6185.08|6185.08|6194.04|6194.04|6194.04|6194.04|6185.08|6185.08|0
1604661900000|2020-11-06 11:25:00|6192.57|6192.57|6192.3|6192.3|6192.57|6192.57|6190.29|6190.29|0
1604662200000|2020-11-06 11:30:00|6193.77|6193.77|6197.53|6197.53|6198.6|6198.6|6193.77|6193.77|0
1604662500000|2020-11-06 11:35:00|6199.01|6199.01|6196.06|6196.06|6199.01|6199.01|6196.06|6196.06|0
1604662800000|2020-11-06 11:40:00|6194.59|6194.59|6195|6195|6195|6195|6190.05|6190.05|0
1604663100000|2020-11-06 11:45:00|6196.48|6196.48|6186.97|6186.97|6199.01|6199.01|6186.97|6186.97|0
1604663400000|2020-11-06 11:50:00|6182.55|6182.55|6170.46|6170.46|6182.55|6182.55|6170.46|6170.46|0
1604663700000|2020-11-06 11:55:00|6169.39|6169.39|6169.38|6169.38|6170.86|6170.86|6166.59|6166.59|0
1604664000000|2020-11-06 12:00:00|6169.65|6169.65|6174.45|6174.45|6174.45|6174.45|6165.9|6165.9|0
1604664300000|2020-11-06 12:05:00|6175.71|6175.71|6174.03|6174.03|6175.71|6175.71|6174.03|6174.03|0
1604664600000|2020-11-06 12:10:00|6172.56|6172.56|6170.45|6170.45|6174.03|6174.03|6170.45|6170.45|0
1604664900000|2020-11-06 12:15:00|6170.18|6170.18|6171.12|6171.12|6171.65|6171.65|6170.18|6170.18|0
1604665200000|2020-11-06 12:20:00|6170.59|6170.59|6166.95|6166.95|6170.59|6170.59|6166.42|6166.42|0
1604665500000|2020-11-06 12:25:00|6168.42|6168.42|6169.64|6169.64|6169.64|6169.64|6166.95|6166.95|0
1604665800000|2020-11-06 12:30:00|6171.11|6171.11|6167.9|6167.9|6171.11|6171.11|6167.9|6167.9|0
1604666100000|2020-11-06 12:35:00|6167.64|6167.64|6165.76|6165.76|6168.6|6168.6|6164.18|6164.18|0
1604666400000|2020-11-06 12:40:00|6165.23|6165.23|6169.65|6169.65|6169.65|6169.65|6165.23|6165.23|0
1604666700000|2020-11-06 12:45:00|6168.18|6168.18|6168.7|6168.7|6168.7|6168.7|6165.64|6165.64|0
1604667000000|2020-11-06 12:50:00|6167.23|6167.23|6164.5|6164.5|6167.23|6167.23|6164.5|6164.5|0
1604667300000|2020-11-06 12:55:00|6165.98|6165.98|6166.6|6166.6|6167.45|6167.45|6165.98|6165.98|0
1604667600000|2020-11-06 13:00:00|6166.07|6166.07|6159.12|6159.12|6166.07|6166.07|6159.12|6159.12|0
1604667900000|2020-11-06 13:05:00|6159.65|6159.65|6151.49|6151.49|6159.65|6159.65|6151.49|6151.49|0
1604668200000|2020-11-06 13:10:00|6150.02|6150.02|6148.54|6148.54|6150.55|6150.55|6145.6|6145.6|0
1604668500000|2020-11-06 13:15:00|6149.33|6149.33|6149.88|6149.88|6150.85|6150.85|6147.78|6147.78|0
1604668800000|2020-11-06 13:20:00|6149.62|6149.62|6154.14|6154.14|6154.14|6154.14|6148.77|6148.77|0
1604669100000|2020-11-06 13:25:00|6155.2|6155.2|6147.36|6147.36|6155.2|6155.2|6147.36|6147.36|0
1604669400000|2020-11-06 13:30:00|6146.3|6146.3|6159.37|6159.37|6161.1|6161.1|6146.3|6146.3|0
1604669700000|2020-11-06 13:35:00|6160.43|6160.43|6153.86|6153.86|6163.38|6163.38|6153.86|6153.86|0
1604670000000|2020-11-06 13:40:00|6153.6|6153.6|6155.83|6155.83|6159.41|6159.41|6153.6|6153.6|0
1604670300000|2020-11-06 13:45:00|6157.3|6157.3|6173.36|6173.36|6176.57|6176.57|6157.3|6157.3|0
1604670600000|2020-11-06 13:50:00|6173.78|6173.78|6168.15|6168.15|6178.2|6178.2|6167.89|6167.89|0
1604670900000|2020-11-06 13:55:00|6167.89|6167.89|6168.3|6168.3|6171.1|6171.1|6167.24|6167.24|0
1604671200000|2020-11-06 14:00:00|6169.77|6169.77|6170.05|6170.05|6176.87|6176.87|6169.51|6169.51|0
1604671500000|2020-11-06 14:05:00|6169.62|6169.62|6170.72|6170.72|6172.99|6172.99|6169.62|6169.62|0
1604671800000|2020-11-06 14:10:00|6171.51|6171.51|6176.36|6176.36|6176.36|6176.36|6170.98|6170.98|0
1604672100000|2020-11-06 14:15:00|6174.89|6174.89|6187.58|6187.58|6191.48|6191.48|6172.88|6172.88|0
1604672400000|2020-11-06 14:20:00|6189.05|6189.05|6187.46|6187.46|6195.48|6195.48|6185.17|6185.17|0
1604672700000|2020-11-06 14:25:00|6185.99|6185.99|6189.32|6189.32|6189.32|6189.32|6181.57|6181.57|0
1604673000000|2020-11-06 14:30:00|6195.21|6195.21|6177.41|6177.41|6195.21|6195.21|6177.41|6177.41|0
1604673300000|2020-11-06 14:35:00|6177.15|6177.15|6166.4|6166.4|6179.15|6179.15|6164|6164|0
1604673600000|2020-11-06 14:40:00|6165.87|6165.87|6168.57|6168.57|6170.91|6170.91|6157.74|6157.74|0
1604673900000|2020-11-06 14:45:00|6171.52|6171.52|6170.97|6170.97|6173.38|6173.38|6169.64|6169.64|0
1604674200000|2020-11-06 14:50:00|6170.43|6170.43|6166.02|6166.02|6174.44|6174.44|6166.02|6166.02|0
1604674500000|2020-11-06 14:55:00|6165.48|6165.48|6168.83|6168.83|6168.83|6168.83|6160|6160|0
1604674800000|2020-11-06 15:00:00|6170.31|6170.31|6164.38|6164.38|6172.16|6172.16|6162.48|6162.48|0
1604675100000|2020-11-06 15:05:00|6165.85|6165.85|6166.27|6166.27|6166.27|6166.27|6161.43|6161.43|0
1604675400000|2020-11-06 15:10:00|6164.8|6164.8|6164|6164|6167.74|6167.74|6164|6164|0
1604675700000|2020-11-06 15:15:00|6162.53|6162.53|6160.75|6160.75|6167.48|6167.48|6160.75|6160.75|0
1604676000000|2020-11-06 15:20:00|6160.21|6160.21|6156.33|6156.33|6160.21|6160.21|6151.91|6151.91|0
1604676300000|2020-11-06 15:25:00|6157.8|6157.8|6146.13|6146.13|6160.75|6160.75|6146.13|6146.13|0
1604676600000|2020-11-06 15:30:00|6145.61|6145.61|6143.86|6143.86|6149.75|6149.75|6140.92|6140.92|0
1604676900000|2020-11-06 15:35:00|6143.6|6143.6|6144.56|6144.56|6146.03|6146.03|6142.13|6142.13|0
1604677200000|2020-11-06 15:40:00|6143.08|6143.08|6148.87|6148.87|6148.87|6148.87|6139.61|6139.61|0
1604677500000|2020-11-06 15:45:00|6147.4|6147.4|6135.62|6135.62|6148.87|6148.87|6134.15|6134.15|0
1604677800000|2020-11-06 15:50:00|6137.09|6137.09|6134.14|6134.14|6141.09|6141.09|6133.61|6133.61|0
1604678100000|2020-11-06 15:55:00|6132.67|6132.67|6129.46|6129.46|6142.98|6142.98|6129.46|6129.46|0
1604678400000|2020-11-06 16:00:00|6132.41|6132.41|6135.34|6135.34|6143.13|6143.13|6131.35|6131.35|0
1604678700000|2020-11-06 16:05:00|6135.88|6135.88|6138.05|6138.05|6145.41|6145.41|6135.51|6135.51|0
1604679000000|2020-11-06 16:10:00|6139.52|6139.52|6137.57|6137.57|6140.37|6140.37|6132.89|6132.89|0
1604679300000|2020-11-06 16:15:00|6136.09|6136.09|6140.57|6140.57|6142.04|6142.04|6132.88|6132.88|0
1604679600000|2020-11-06 16:20:00|6140.04|6140.04|6136.2|6136.2|6140.04|6140.04|6133.94|6133.94|0
1604679900000|2020-11-06 16:25:00|6137.67|6137.67|6140.47|6140.47|6141.94|6141.94|6136.2|6136.2|0
1604909700000|2020-11-09 08:15:00|6212.73|6212.73|6219.36|6219.36|6227.92|6227.92|6211.7|6211.7|0
1604910000000|2020-11-09 08:20:00|6218.51|6218.51|6226.7|6226.7|6228.18|6228.18|6216.6|6216.6|0
1604910300000|2020-11-09 08:25:00|6234.07|6234.07|6213.63|6213.63|6234.07|6234.07|6213.63|6213.63|0
1604910600000|2020-11-09 08:30:00|6215.75|6215.75|6214.41|6214.41|6218.09|6218.09|6211.33|6211.33|0
1604910900000|2020-11-09 08:35:00|6213.88|6213.88|6213.41|6213.41|6216.84|6216.84|6209.46|6209.46|0
1604911200000|2020-11-09 08:40:00|6212.99|6212.99|6218.98|6218.98|6221.52|6221.52|6212.99|6212.99|0
1604911500000|2020-11-09 08:45:00|6217.29|6217.29|6220.62|6220.62|6222.37|6222.37|6216.99|6216.99|0
1604911800000|2020-11-09 08:50:00|6220.09|6220.09|6221.15|6221.15|6227.67|6227.67|6220.09|6220.09|0
1604912100000|2020-11-09 08:55:00|6220.3|6220.3|6210.1|6210.1|6220.3|6220.3|6209.67|6209.67|0
1604912400000|2020-11-09 09:00:00|6210.94|6210.94|6212.18|6212.18|6214.31|6214.31|6206.95|6206.95|0
1604912700000|2020-11-09 09:05:00|6211.64|6211.64|6210.96|6210.96|6211.64|6211.64|6204.54|6204.54|0
1604913000000|2020-11-09 09:10:00|6212.43|6212.43|6218.9|6218.9|6223.48|6223.48|6212.17|6212.17|0
1604913300000|2020-11-09 09:15:00|6223.32|6223.32|6226.54|6226.54|6229.49|6229.49|6223.32|6223.32|0
1604913600000|2020-11-09 09:20:00|6226.97|6226.97|6226.57|6226.57|6227.39|6227.39|6223.81|6223.81|0
1604913900000|2020-11-09 09:25:00|6225.09|6225.09|6216.77|6216.77|6225.52|6225.52|6216.77|6216.77|0
1604914200000|2020-11-09 09:30:00|6218.25|6218.25|6224.04|6224.04|6224.04|6224.04|6218.25|6218.25|0
1604914500000|2020-11-09 09:35:00|6224.57|6224.57|6228.78|6228.78|6228.78|6228.78|6224.36|6224.36|0
1604914800000|2020-11-09 09:40:00|6230.05|6230.05|6228.9|6228.9|6230.57|6230.57|6226.56|6226.56|0
1604915100000|2020-11-09 09:45:00|6230.37|6230.37|6234.16|6234.16|6236.9|6236.9|6229.32|6229.32|0
1604915400000|2020-11-09 09:50:00|6232.68|6232.68|6230.15|6230.15|6235.52|6235.52|6230.15|6230.15|0
1604915700000|2020-11-09 09:55:00|6228.67|6228.67|6225.63|6225.63|6230.99|6230.99|6224.57|6224.57|0
1604916000000|2020-11-09 10:00:00|6227.11|6227.11|6239.42|6239.42|6239.42|6239.42|6227.11|6227.11|0
1604916300000|2020-11-09 10:05:00|6241|6241|6240.58|6240.58|6242.47|6242.47|6240.58|6240.58|0
1604916600000|2020-11-09 10:10:00|6242.05|6242.05|6243.94|6243.94|6243.94|6243.94|6242.05|6242.05|0
1604916900000|2020-11-09 10:15:00|6246.89|6246.89|6243.41|6243.41|6246.89|6246.89|6243.41|6243.41|0
1604917200000|2020-11-09 10:20:00|6241.94|6241.94|6229.43|6229.43|6241.94|6241.94|6229.43|6229.43|0
1604917500000|2020-11-09 10:25:00|6228.64|6228.64|6227.6|6227.6|6228.64|6228.64|6223.34|6223.34|0
1604917800000|2020-11-09 10:30:00|6227.07|6227.07|6227.21|6227.21|6232.28|6232.28|6227.07|6227.07|0
1604918100000|2020-11-09 10:35:00|6226.14|6226.14|6223.55|6223.55|6226.93|6226.93|6223.55|6223.55|0
1604918400000|2020-11-09 10:40:00|6224.39|6224.39|6221.54|6221.54|6224.39|6224.39|6221.54|6221.54|0
1604918700000|2020-11-09 10:45:00|6223.12|6223.12|6217.72|6217.72|6223.92|6223.92|6217.72|6217.72|0
1604919000000|2020-11-09 10:50:00|6216.25|6216.25|6223.12|6223.12|6223.12|6223.12|6216.25|6216.25|0
1604919300000|2020-11-09 10:55:00|6222.27|6222.27|6231.11|6231.11|6231.11|6231.11|6221.43|6221.43|0
1604919600000|2020-11-09 11:00:00|6231.64|6231.64|6232.17|6232.17|6233.12|6233.12|6229.65|6229.65|0
1604919900000|2020-11-09 11:05:00|6231.32|6231.32|6231.23|6231.23|6235.65|6235.65|6231.23|6231.23|0
1604920200000|2020-11-09 11:10:00|6232.7|6232.7|6233.75|6233.75|6235.65|6235.65|6232.7|6232.7|0
1604920500000|2020-11-09 11:15:00|6234.17|6234.17|6239.69|6239.69|6240.85|6240.85|6234.17|6234.17|0
1604920800000|2020-11-09 11:20:00|6241.16|6241.16|6236.53|6236.53|6241.16|6241.16|6234.79|6234.79|0
1604921100000|2020-11-09 11:25:00|6235.05|6235.05|6235.54|6235.54|6236.65|6236.65|6235.05|6235.05|0
1604921400000|2020-11-09 11:30:00|6234.07|6234.07|6228.18|6228.18|6234.07|6234.07|6228.18|6228.18|0
1604921700000|2020-11-09 11:35:00|6226.71|6226.71|6220.32|6220.32|6227.65|6227.65|6219.9|6219.9|0
1604922000000|2020-11-09 11:40:00|6220.74|6220.74|6224.1|6224.1|6224.1|6224.1|6220.74|6220.74|0
1604922300000|2020-11-09 11:45:00|6225.57|6225.57|6309.91|6309.91|6309.91|6309.91|6225.57|6225.57|0
1604922600000|2020-11-09 11:50:00|6305.5|6305.5|6378.71|6378.71|6379.91|6379.91|6305.5|6305.5|0
1604922900000|2020-11-09 11:55:00|6378.18|6378.18|6552.11|6552.11|6553.59|6553.59|6375.23|6375.23|0
1604923200000|2020-11-09 12:00:00|6546.22|6546.22|6546.71|6546.71|6548.61|6548.61|6545.12|6545.12|0
1604923500000|2020-11-09 12:05:00|6545.44|6545.44|6584.29|6584.29|6781.03|6781.03|6545.44|6545.44|0
1604923800000|2020-11-09 12:10:00|6583.22|6583.22|6637.88|6637.88|6645.25|6645.25|6573.3|6573.3|0
1604924100000|2020-11-09 12:15:00|6634.94|6634.94|6621.76|6621.76|6671.55|6671.55|6621.76|6621.76|0
1604924400000|2020-11-09 12:20:00|6620.92|6620.92|6603.89|6603.89|6642.94|6642.94|6588.1|6588.1|0
1604924700000|2020-11-09 12:25:00|6602.82|6602.82|6625.65|6625.65|6710.39|6710.39|6598.4|6598.4|0
1604925000000|2020-11-09 12:30:00|6615.35|6615.35|6571.6|6571.6|6646.81|6646.81|6570.91|6570.91|0
1604925300000|2020-11-09 12:35:00|6577.49|6577.49|6597.12|6597.12|6597.39|6597.39|6571.7|6571.7|0
1604925600000|2020-11-09 12:40:00|6592.71|6592.71|6586.06|6586.06|6612.86|6612.86|6583.87|6583.87|0
1604925900000|2020-11-09 12:45:00|6584.59|6584.59|6568.51|6568.51|6584.59|6584.59|6551.62|6551.62|0
1604926200000|2020-11-09 12:50:00|6572.93|6572.93|6593.94|6593.94|6593.94|6593.94|6568.86|6568.86|0
1604926500000|2020-11-09 12:55:00|6594.36|6594.36|6615.82|6615.82|6615.82|6615.82|6594.33|6594.33|0
1604926800000|2020-11-09 13:00:00|6618.76|6618.76|6625.33|6625.33|6627.33|6627.33|6606.39|6606.39|0
1604927100000|2020-11-09 13:05:00|6625.06|6625.06|6662.1|6662.1|6668.4|6668.4|6625.06|6625.06|0
1604927400000|2020-11-09 13:10:00|6661.68|6661.68|6687.6|6687.6|6687.6|6687.6|6650.95|6650.95|0
1604927700000|2020-11-09 13:15:00|6686.12|6686.12|6678.26|6678.26|6693.88|6693.88|6678.26|6678.26|0
1604928000000|2020-11-09 13:20:00|6676.78|6676.78|6622.27|6622.27|6676.78|6676.78|6622.27|6622.27|0
1604928300000|2020-11-09 13:25:00|6622.8|6622.8|6637.76|6637.76|6652.22|6652.22|6622.8|6622.8|0
1604928600000|2020-11-09 13:30:00|6634.82|6634.82|6654.75|6654.75|6655.8|6655.8|6634.82|6634.82|0
1604928900000|2020-11-09 13:35:00|6651.81|6651.81|6640|6640|6651.81|6651.81|6637.05|6637.05|0
1604929200000|2020-11-09 13:40:00|6642.1|6642.1|6658.03|6658.03|6660.45|6660.45|6642.1|6642.1|0
1604929500000|2020-11-09 13:45:00|6656.55|6656.55|6650.96|6650.96|6656.55|6656.55|6639.35|6639.35|0
1604929800000|2020-11-09 13:50:00|6652.44|6652.44|6645.82|6645.82|6674.66|6674.66|6645.82|6645.82|0
1604930100000|2020-11-09 13:55:00|6644.77|6644.77|6647.41|6647.41|6666.59|6666.59|6640.71|6640.71|0
1604930400000|2020-11-09 14:00:00|6648.88|6648.88|6643.75|6643.75|6652.03|6652.03|6633.85|6633.85|0
1604930700000|2020-11-09 14:05:00|6642.27|6642.27|6666.18|6666.18|6670.59|6670.59|6642.27|6642.27|0
1604931000000|2020-11-09 14:10:00|6666.7|6666.7|6655.63|6655.63|6666.7|6666.7|6645.11|6645.11|0
1604931300000|2020-11-09 14:15:00|6657.1|6657.1|6672.51|6672.51|6686.23|6686.23|6655.63|6655.63|0
1604931600000|2020-11-09 14:20:00|6668.09|6668.09|6695.01|6695.01|6696.33|6696.33|6666.62|6666.62|0
1604931900000|2020-11-09 14:25:00|6687.65|6687.65|6707.38|6707.38|6718.23|6718.23|6686.18|6686.18|0
1604932200000|2020-11-09 14:30:00|6704.43|6704.43|6700.65|6700.65|6707.86|6707.86|6697.55|6697.55|0
1604932500000|2020-11-09 14:35:00|6699.58|6699.58|6730.18|6730.18|6730.87|6730.87|6699.58|6699.58|0
1604932800000|2020-11-09 14:40:00|6733.79|6733.79|6747.61|6747.61|6759.24|6759.24|6733.79|6733.79|0
1604933100000|2020-11-09 14:45:00|6750.55|6750.55|6777.32|6777.32|6786.16|6786.16|6750.55|6750.55|0
1604933400000|2020-11-09 14:50:00|6775.85|6775.85|6799.13|6799.13|6800.6|6800.6|6773.02|6773.02|0
1604933700000|2020-11-09 14:55:00|6797.66|6797.66|6818.55|6818.55|6828.05|6828.05|6796.81|6796.81|0
1604934000000|2020-11-09 15:00:00|6820.02|6820.02|6822.84|6822.84|6825.5|6825.5|6801.03|6801.03|0
1604934300000|2020-11-09 15:05:00|6825.78|6825.78|6823.56|6823.56|6828.93|6828.93|6818.22|6818.22|0
1604934600000|2020-11-09 15:10:00|6826.5|6826.5|6843.6|6843.6|6852.7|6852.7|6825.29|6825.29|0
1604934900000|2020-11-09 15:15:00|6842.13|6842.13|6854.29|6854.29|6854.98|6854.98|6842.13|6842.13|0
1604935200000|2020-11-09 15:20:00|6857.23|6857.23|6864.12|6864.12|6873.38|6873.38|6854.11|6854.11|0
1604935500000|2020-11-09 15:25:00|6868.54|6868.54|6881.15|6881.15|6885.57|6885.57|6862.42|6862.42|0
1604935800000|2020-11-09 15:30:00|6879.68|6879.68|6895.97|6895.97|6899.04|6899.04|6878.21|6878.21|0
1604936100000|2020-11-09 15:35:00|6893.02|6893.02|6905.22|6905.22|6910.03|6910.03|6885.14|6885.14|0
1604936400000|2020-11-09 15:40:00|6909.63|6909.63|6877.18|6877.18|6913.45|6913.45|6873.4|6873.4|0
1604936700000|2020-11-09 15:45:00|6880.12|6880.12|6858.98|6858.98|6881.86|6881.86|6854.56|6854.56|0
1604937000000|2020-11-09 15:50:00|6857.51|6857.51|6847.06|6847.06|6860.45|6860.45|6827.37|6827.37|0
1604937300000|2020-11-09 15:55:00|6842.64|6842.64|6818.74|6818.74|6843.17|6843.17|6816.52|6816.52|0
1604937600000|2020-11-09 16:00:00|6817.27|6817.27|6794.82|6794.82|6823.16|6823.16|6794.66|6794.66|0
1604937900000|2020-11-09 16:05:00|6799.23|6799.23|6805.66|6805.66|6806.06|6806.06|6793.49|6793.49|0
1604938200000|2020-11-09 16:10:00|6807.13|6807.13|6779.44|6779.44|6810.34|6810.34|6779.44|6779.44|0
1604938500000|2020-11-09 16:15:00|6782.39|6782.39|6780.72|6780.72|6788.38|6788.38|6769.88|6769.88|0
1604938800000|2020-11-09 16:20:00|6779.25|6779.25|6764.62|6764.62|6783.24|6783.24|6762.21|6762.21|0
1604939100000|2020-11-09 16:25:00|6764.09|6764.09|6760.38|6760.38|6771.19|6771.19|6754.98|6754.98|0
1604996100000|2020-11-10 08:15:00|6719.69|6719.69|6692.17|6692.17|6724.11|6724.11|6678.65|6678.65|0
1604996400000|2020-11-10 08:20:00|6695.11|6695.11|6693.3|6693.3|6715.57|6715.57|6690.35|6690.35|0
1604996700000|2020-11-10 08:25:00|6691.82|6691.82|6683.48|6683.48|6691.82|6691.82|6667.07|6667.07|0
1604997000000|2020-11-10 08:30:00|6680.54|6680.54|6659.64|6659.64|6680.54|6680.54|6653.34|6653.34|0
1604997300000|2020-11-10 08:35:00|6659.38|6659.38|6638.23|6638.23|6659.38|6659.38|6638.23|6638.23|0
1604997600000|2020-11-10 08:40:00|6636.75|6636.75|6664.83|6664.83|6664.83|6664.83|6622.13|6622.13|0
1604997900000|2020-11-10 08:45:00|6666.31|6666.31|6705.83|6705.83|6707.3|6707.3|6666.31|6666.31|0
1604998200000|2020-11-10 08:50:00|6707.3|6707.3|6740.84|6740.84|6754.09|6754.09|6704.36|6704.36|0
1604998500000|2020-11-10 08:55:00|6742.31|6742.31|6753.31|6753.31|6764.68|6764.68|6742.31|6742.31|0
1604998800000|2020-11-10 09:00:00|6750.36|6750.36|6750.89|6750.89|6762.67|6762.67|6749.42|6749.42|0
1604999100000|2020-11-10 09:05:00|6752.16|6752.16|6757.26|6757.26|6757.26|6757.26|6744.74|6744.74|0
1604999400000|2020-11-10 09:10:00|6758.73|6758.73|6754.48|6754.48|6764.79|6764.79|6749.23|6749.23|0
1604999700000|2020-11-10 09:15:00|6755.95|6755.95|6774.91|6774.91|6776.39|6776.39|6748.06|6748.06|0
1605000000000|2020-11-10 09:20:00|6773.44|6773.44|6817.08|6817.08|6817.08|6817.08|6765.66|6765.66|0
1605000300000|2020-11-10 09:25:00|6818.55|6818.55|6827.36|6827.36|6828.83|6828.83|6805.99|6805.99|0
1605000600000|2020-11-10 09:30:00|6831.77|6831.77|6817.3|6817.3|6833.33|6833.33|6809.94|6809.94|0
1605000900000|2020-11-10 09:35:00|6820.24|6820.24|6812.6|6812.6|6820.24|6820.24|6808.59|6808.59|0
1605001200000|2020-11-10 09:40:00|6811.13|6811.13|6802.14|6802.14|6815.55|6815.55|6799.2|6799.2|0
1605001500000|2020-11-10 09:45:00|6803.61|6803.61|6813.8|6813.8|6815.8|6815.8|6802.55|6802.55|0
1605001800000|2020-11-10 09:50:00|6809.38|6809.38|6824.43|6824.43|6824.43|6824.43|6803.7|6803.7|0
1605002100000|2020-11-10 09:55:00|6827.38|6827.38|6834.9|6834.9|6835.76|6835.76|6824.37|6824.37|0
1605002400000|2020-11-10 10:00:00|6833.42|6833.42|6808.29|6808.29|6833.42|6833.42|6804.92|6804.92|0
1605002700000|2020-11-10 10:05:00|6806.82|6806.82|6812.26|6812.26|6815|6815|6802.4|6802.4|0
1605003000000|2020-11-10 10:10:00|6809.31|6809.31|6812.24|6812.24|6824.02|6824.02|6807.82|6807.82|0
1605003300000|2020-11-10 10:15:00|6809.29|6809.29|6806.8|6806.8|6809.29|6809.29|6797.14|6797.14|0
1605003600000|2020-11-10 10:20:00|6803.86|6803.86|6810.83|6810.83|6816.57|6816.57|6801.56|6801.56|0
1605003900000|2020-11-10 10:25:00|6809.35|6809.35|6795.4|6795.4|6809.35|6809.35|6793.92|6793.92|0
1605004200000|2020-11-10 10:30:00|6792.45|6792.45|6789.87|6789.87|6792.45|6792.45|6786.93|6786.93|0
1605004500000|2020-11-10 10:35:00|6786.93|6786.93|6785.52|6785.52|6790.82|6790.82|6782.41|6782.41|0
1605004800000|2020-11-10 10:40:00|6788.46|6788.46|6784.36|6784.36|6788.46|6788.46|6782.73|6782.73|0
1605005100000|2020-11-10 10:45:00|6785.83|6785.83|6781.25|6781.25|6787.73|6787.73|6777.39|6777.39|0
1605005400000|2020-11-10 10:50:00|6783.38|6783.38|6781.53|6781.53|6788.11|6788.11|6774.17|6774.17|0
1605005700000|2020-11-10 10:55:00|6783|6783|6792.89|6792.89|6792.89|6792.89|6781.53|6781.53|0
1605006000000|2020-11-10 11:00:00|6792.36|6792.36|6817.31|6817.31|6817.31|6817.31|6787.68|6787.68|0
1605006300000|2020-11-10 11:05:00|6815.17|6815.17|6810.46|6810.46|6820.4|6820.4|6804.47|6804.47|0
1605006600000|2020-11-10 11:10:00|6811.94|6811.94|6816.05|6816.05|6817.83|6817.83|6809.52|6809.52|0
1605006900000|2020-11-10 11:15:00|6816.89|6816.89|6823.98|6823.98|6823.98|6823.98|6812.73|6812.73|0
1605007200000|2020-11-10 11:20:00|6821.85|6821.85|6813.15|6813.15|6821.85|6821.85|6808.08|6808.08|0
1605007500000|2020-11-10 11:25:00|6813.58|6813.58|6813.98|6813.98|6814.63|6814.63|6807.43|6807.43|0
1605007800000|2020-11-10 11:30:00|6815.45|6815.45|6828.03|6828.03|6829.51|6829.51|6815.45|6815.45|0
1605008100000|2020-11-10 11:35:00|6827.61|6827.61|6832.92|6832.92|6833.35|6833.35|6826.14|6826.14|0
1605008400000|2020-11-10 11:40:00|6831.45|6831.45|6824.98|6824.98|6836.2|6836.2|6823.91|6823.91|0
1605008700000|2020-11-10 11:45:00|6823.51|6823.51|6805.58|6805.58|6826.99|6826.99|6803.68|6803.68|0
1605009000000|2020-11-10 11:50:00|6806.42|6806.42|6799.94|6799.94|6809.37|6809.37|6793.94|6793.94|0
1605009300000|2020-11-10 11:55:00|6801.41|6801.41|6796.01|6796.01|6803.25|6803.25|6790.12|6790.12|0
1605009600000|2020-11-10 12:00:00|6794.54|6794.54|6805.75|6805.75|6808.69|6808.69|6794.54|6794.54|0
1605009900000|2020-11-10 12:05:00|6807.22|6807.22|6810.07|6810.07|6819.73|6819.73|6804.31|6804.31|0
1605010200000|2020-11-10 12:10:00|6811.13|6811.13|6835.33|6835.33|6836.8|6836.8|6811.13|6811.13|0
1605010500000|2020-11-10 12:15:00|6837.46|6837.46|6834.96|6834.96|6848.95|6848.95|6833.06|6833.06|0
1605010800000|2020-11-10 12:20:00|6835.22|6835.22|6840.85|6840.85|6844.74|6844.74|6834.43|6834.43|0
1605011100000|2020-11-10 12:25:00|6840.58|6840.58|6838.44|6838.44|6842.16|6842.16|6829.08|6829.08|0
1605011400000|2020-11-10 12:30:00|6837.37|6837.37|6838.69|6838.69|6846.29|6846.29|6836.8|6836.8|0
1605011700000|2020-11-10 12:35:00|6839.11|6839.11|6839.49|6839.49|6839.49|6839.49|6834.14|6834.14|0
1605012000000|2020-11-10 12:40:00|6840.96|6840.96|6838.54|6838.54|6840.96|6840.96|6834.26|6834.26|0
1605012300000|2020-11-10 12:45:00|6836.41|6836.41|6825.15|6825.15|6836.41|6836.41|6825.15|6825.15|0
1605012600000|2020-11-10 12:50:00|6822.21|6822.21|6813.16|6813.16|6822.21|6822.21|6813.16|6813.16|0
1605012900000|2020-11-10 12:55:00|6812.89|6812.89|6805.03|6805.03|6812.89|6812.89|6805.03|6805.03|0
1605013200000|2020-11-10 13:00:00|6805.45|6805.45|6806.21|6806.21|6807.15|6807.15|6799.41|6799.41|0
1605013500000|2020-11-10 13:05:00|6804.73|6804.73|6805.58|6805.58|6811.31|6811.31|6803.26|6803.26|0
1605013800000|2020-11-10 13:10:00|6804.11|6804.11|6803.13|6803.13|6807.42|6807.42|6803.13|6803.13|0
1605014100000|2020-11-10 13:15:00|6803.4|6803.4|6815.44|6815.44|6815.44|6815.44|6803.4|6803.4|0
1605014400000|2020-11-10 13:20:00|6815.86|6815.86|6816.14|6816.14|6820.94|6820.94|6812.49|6812.49|0
1605014700000|2020-11-10 13:25:00|6817.61|6817.61|6821.16|6821.16|6821.57|6821.57|6810.47|6810.47|0
1605015000000|2020-11-10 13:30:00|6822.63|6822.63|6802.97|6802.97|6822.63|6822.63|6801.5|6801.5|0
1605015300000|2020-11-10 13:35:00|6802.55|6802.55|6803.73|6803.73|6805.09|6805.09|6799.47|6799.47|0
1605015600000|2020-11-10 13:40:00|6802.26|6802.26|6793.61|6793.61|6803.73|6803.73|6792.14|6792.14|0
1605015900000|2020-11-10 13:45:00|6794.14|6794.14|6788.53|6788.53|6794.14|6794.14|6784.27|6784.27|0
1605016200000|2020-11-10 13:50:00|6787.06|6787.06|6787.48|6787.48|6790.59|6790.59|6786.01|6786.01|0
1605016500000|2020-11-10 13:55:00|6788.96|6788.96|6798.32|6798.32|6798.32|6798.32|6786.01|6786.01|0
1605016800000|2020-11-10 14:00:00|6798.05|6798.05|6794.95|6794.95|6800.44|6800.44|6792.17|6792.17|0
1605017100000|2020-11-10 14:05:00|6797.89|6797.89|6808.35|6808.35|6810.62|6810.62|6796.42|6796.42|0
1605017400000|2020-11-10 14:10:00|6806.88|6806.88|6805.94|6805.94|6813.42|6813.42|6804.46|6804.46|0
1605017700000|2020-11-10 14:15:00|6808.88|6808.88|6799.78|6799.78|6811.83|6811.83|6799.78|6799.78|0
1605018000000|2020-11-10 14:20:00|6801.26|6801.26|6792.15|6792.15|6801.26|6801.26|6790.58|6790.58|0
1605018300000|2020-11-10 14:25:00|6791.09|6791.09|6806.48|6806.48|6809.75|6809.75|6791.09|6791.09|0
1605018600000|2020-11-10 14:30:00|6803.54|6803.54|6796.54|6796.54|6805.01|6805.01|6784.1|6784.1|0
1605018900000|2020-11-10 14:35:00|6793.6|6793.6|6782.28|6782.28|6793.6|6793.6|6782.21|6782.21|0
1605019200000|2020-11-10 14:40:00|6782.81|6782.81|6783.85|6783.85|6794.58|6794.58|6774.39|6774.39|0
1605019500000|2020-11-10 14:45:00|6785.32|6785.32|6773.99|6773.99|6789.86|6789.86|6770.2|6770.2|0
1605019800000|2020-11-10 14:50:00|6775.46|6775.46|6773.23|6773.23|6778.96|6778.96|6769.7|6769.7|0
1605020100000|2020-11-10 14:55:00|6774.7|6774.7|6783.65|6783.65|6783.65|6783.65|6772.29|6772.29|0
1605020400000|2020-11-10 15:00:00|6785.12|6785.12|6779.66|6779.66|6785.12|6785.12|6770.17|6770.17|0
1605020700000|2020-11-10 15:05:00|6780.19|6780.19|6772.37|6772.37|6784.2|6784.2|6764.6|6764.6|0
1605021000000|2020-11-10 15:10:00|6771.85|6771.85|6768.36|6768.36|6780.98|6780.98|6768.36|6768.36|0
1605021300000|2020-11-10 15:15:00|6766.88|6766.88|6764.67|6764.67|6770.86|6770.86|6759.17|6759.17|0
1605021600000|2020-11-10 15:20:00|6766.14|6766.14|6746.87|6746.87|6766.14|6766.14|6739.71|6739.71|0
1605021900000|2020-11-10 15:25:00|6748.34|6748.34|6745.91|6745.91|6755.6|6755.6|6745.91|6745.91|0
1605022200000|2020-11-10 15:30:00|6744.44|6744.44|6732.92|6732.92|6745.35|6745.35|6732.26|6732.26|0
1605022500000|2020-11-10 15:35:00|6732.39|6732.39|6731.71|6731.71|6736.42|6736.42|6712.15|6712.15|0
1605022800000|2020-11-10 15:40:00|6733.18|6733.18|6721.16|6721.16|6737.6|6737.6|6718.22|6718.22|0
1605023100000|2020-11-10 15:45:00|6722.23|6722.23|6734.67|6734.67|6734.67|6734.67|6720.76|6720.76|0
1605023400000|2020-11-10 15:50:00|6734.93|6734.93|6734.92|6734.92|6739.19|6739.19|6733.3|6733.3|0
1605023700000|2020-11-10 15:55:00|6736.39|6736.39|6735.43|6735.43|6739.86|6739.86|6731.01|6731.01|0
1605024000000|2020-11-10 16:00:00|6733.95|6733.95|6737.34|6737.34|6737.97|6737.97|6725.52|6725.52|0
1605024300000|2020-11-10 16:05:00|6738.81|6738.81|6742.38|6742.38|6746.8|6746.8|6735.44|6735.44|0
1605024600000|2020-11-10 16:10:00|6740.91|6740.91|6735.39|6735.39|6740.91|6740.91|6732.46|6732.46|0
1605024900000|2020-11-10 16:15:00|6732.45|6732.45|6725.73|6725.73|6732.45|6732.45|6716.3|6716.3|0
1605025200000|2020-11-10 16:20:00|6725.46|6725.46|6732.56|6732.56|6738.31|6738.31|6725.46|6725.46|0
1605025500000|2020-11-10 16:25:00|6734.03|6734.03|6741.77|6741.77|6741.77|6741.77|6729.94|6729.94|0
1604996100000|2020-11-10 08:15:00|6719.69|6719.69|6692.17|6692.17|6724.11|6724.11|6678.65|6678.65|0
1604996400000|2020-11-10 08:20:00|6695.11|6695.11|6693.3|6693.3|6715.57|6715.57|6690.35|6690.35|0
1604996700000|2020-11-10 08:25:00|6691.82|6691.82|6683.48|6683.48|6691.82|6691.82|6667.07|6667.07|0
1604997000000|2020-11-10 08:30:00|6680.54|6680.54|6659.64|6659.64|6680.54|6680.54|6653.34|6653.34|0
1604997300000|2020-11-10 08:35:00|6659.38|6659.38|6638.23|6638.23|6659.38|6659.38|6638.23|6638.23|0
1604997600000|2020-11-10 08:40:00|6636.75|6636.75|6664.83|6664.83|6664.83|6664.83|6622.13|6622.13|0
1604997900000|2020-11-10 08:45:00|6666.31|6666.31|6705.83|6705.83|6707.3|6707.3|6666.31|6666.31|0
1604998200000|2020-11-10 08:50:00|6707.3|6707.3|6740.84|6740.84|6754.09|6754.09|6704.36|6704.36|0
1604998500000|2020-11-10 08:55:00|6742.31|6742.31|6753.31|6753.31|6764.68|6764.68|6742.31|6742.31|0
1604998800000|2020-11-10 09:00:00|6750.36|6750.36|6750.89|6750.89|6762.67|6762.67|6749.42|6749.42|0
1604999100000|2020-11-10 09:05:00|6752.16|6752.16|6757.26|6757.26|6757.26|6757.26|6744.74|6744.74|0
1604999400000|2020-11-10 09:10:00|6758.73|6758.73|6754.48|6754.48|6764.79|6764.79|6749.23|6749.23|0
1604999700000|2020-11-10 09:15:00|6755.95|6755.95|6774.91|6774.91|6776.39|6776.39|6748.06|6748.06|0
1605000000000|2020-11-10 09:20:00|6773.44|6773.44|6817.08|6817.08|6817.08|6817.08|6765.66|6765.66|0
1605000300000|2020-11-10 09:25:00|6818.55|6818.55|6827.36|6827.36|6828.83|6828.83|6805.99|6805.99|0
1605000600000|2020-11-10 09:30:00|6831.77|6831.77|6817.3|6817.3|6833.33|6833.33|6809.94|6809.94|0
1605000900000|2020-11-10 09:35:00|6820.24|6820.24|6812.6|6812.6|6820.24|6820.24|6808.59|6808.59|0
1605001200000|2020-11-10 09:40:00|6811.13|6811.13|6802.14|6802.14|6815.55|6815.55|6799.2|6799.2|0
1605001500000|2020-11-10 09:45:00|6803.61|6803.61|6813.8|6813.8|6815.8|6815.8|6802.55|6802.55|0
1605001800000|2020-11-10 09:50:00|6809.38|6809.38|6824.43|6824.43|6824.43|6824.43|6803.7|6803.7|0
1605002100000|2020-11-10 09:55:00|6827.38|6827.38|6834.9|6834.9|6835.76|6835.76|6824.37|6824.37|0
1605002400000|2020-11-10 10:00:00|6833.42|6833.42|6808.29|6808.29|6833.42|6833.42|6804.92|6804.92|0
1605002700000|2020-11-10 10:05:00|6806.82|6806.82|6812.26|6812.26|6815|6815|6802.4|6802.4|0
1605003000000|2020-11-10 10:10:00|6809.31|6809.31|6812.24|6812.24|6824.02|6824.02|6807.82|6807.82|0
1605003300000|2020-11-10 10:15:00|6809.29|6809.29|6806.8|6806.8|6809.29|6809.29|6797.14|6797.14|0
1605003600000|2020-11-10 10:20:00|6803.86|6803.86|6810.83|6810.83|6816.57|6816.57|6801.56|6801.56|0
1605003900000|2020-11-10 10:25:00|6809.35|6809.35|6795.4|6795.4|6809.35|6809.35|6793.92|6793.92|0
1605004200000|2020-11-10 10:30:00|6792.45|6792.45|6789.87|6789.87|6792.45|6792.45|6786.93|6786.93|0
1605004500000|2020-11-10 10:35:00|6786.93|6786.93|6785.52|6785.52|6790.82|6790.82|6782.41|6782.41|0
1605004800000|2020-11-10 10:40:00|6788.46|6788.46|6784.36|6784.36|6788.46|6788.46|6782.73|6782.73|0
1605005100000|2020-11-10 10:45:00|6785.83|6785.83|6781.25|6781.25|6787.73|6787.73|6777.39|6777.39|0
1605005400000|2020-11-10 10:50:00|6783.38|6783.38|6781.53|6781.53|6788.11|6788.11|6774.17|6774.17|0
1605005700000|2020-11-10 10:55:00|6783|6783|6792.89|6792.89|6792.89|6792.89|6781.53|6781.53|0
1605006000000|2020-11-10 11:00:00|6792.36|6792.36|6817.31|6817.31|6817.31|6817.31|6787.68|6787.68|0
1605006300000|2020-11-10 11:05:00|6815.17|6815.17|6810.46|6810.46|6820.4|6820.4|6804.47|6804.47|0
1605006600000|2020-11-10 11:10:00|6811.94|6811.94|6816.05|6816.05|6817.83|6817.83|6809.52|6809.52|0
1605006900000|2020-11-10 11:15:00|6816.89|6816.89|6823.98|6823.98|6823.98|6823.98|6812.73|6812.73|0
1605007200000|2020-11-10 11:20:00|6821.85|6821.85|6813.15|6813.15|6821.85|6821.85|6808.08|6808.08|0
1605007500000|2020-11-10 11:25:00|6813.58|6813.58|6813.98|6813.98|6814.63|6814.63|6807.43|6807.43|0
1605007800000|2020-11-10 11:30:00|6815.45|6815.45|6828.03|6828.03|6829.51|6829.51|6815.45|6815.45|0
1605008100000|2020-11-10 11:35:00|6827.61|6827.61|6832.92|6832.92|6833.35|6833.35|6826.14|6826.14|0
1605008400000|2020-11-10 11:40:00|6831.45|6831.45|6824.98|6824.98|6836.2|6836.2|6823.91|6823.91|0
1605008700000|2020-11-10 11:45:00|6823.51|6823.51|6805.58|6805.58|6826.99|6826.99|6803.68|6803.68|0
1605009000000|2020-11-10 11:50:00|6806.42|6806.42|6799.94|6799.94|6809.37|6809.37|6793.94|6793.94|0
1605009300000|2020-11-10 11:55:00|6801.41|6801.41|6796.01|6796.01|6803.25|6803.25|6790.12|6790.12|0
1605009600000|2020-11-10 12:00:00|6794.54|6794.54|6805.75|6805.75|6808.69|6808.69|6794.54|6794.54|0
1605009900000|2020-11-10 12:05:00|6807.22|6807.22|6810.07|6810.07|6819.73|6819.73|6804.31|6804.31|0
1605010200000|2020-11-10 12:10:00|6811.13|6811.13|6835.33|6835.33|6836.8|6836.8|6811.13|6811.13|0
1605010500000|2020-11-10 12:15:00|6837.46|6837.46|6834.96|6834.96|6848.95|6848.95|6833.06|6833.06|0
1605010800000|2020-11-10 12:20:00|6835.22|6835.22|6840.85|6840.85|6844.74|6844.74|6834.43|6834.43|0
1605011100000|2020-11-10 12:25:00|6840.58|6840.58|6838.44|6838.44|6842.16|6842.16|6829.08|6829.08|0
1605011400000|2020-11-10 12:30:00|6837.37|6837.37|6838.69|6838.69|6846.29|6846.29|6836.8|6836.8|0
1605011700000|2020-11-10 12:35:00|6839.11|6839.11|6839.49|6839.49|6839.49|6839.49|6834.14|6834.14|0
1605012000000|2020-11-10 12:40:00|6840.96|6840.96|6838.54|6838.54|6840.96|6840.96|6834.26|6834.26|0
1605012300000|2020-11-10 12:45:00|6836.41|6836.41|6825.15|6825.15|6836.41|6836.41|6825.15|6825.15|0
1605012600000|2020-11-10 12:50:00|6822.21|6822.21|6813.16|6813.16|6822.21|6822.21|6813.16|6813.16|0
1605012900000|2020-11-10 12:55:00|6812.89|6812.89|6805.03|6805.03|6812.89|6812.89|6805.03|6805.03|0
1605013200000|2020-11-10 13:00:00|6805.45|6805.45|6806.21|6806.21|6807.15|6807.15|6799.41|6799.41|0
1605013500000|2020-11-10 13:05:00|6804.73|6804.73|6805.58|6805.58|6811.31|6811.31|6803.26|6803.26|0
1605013800000|2020-11-10 13:10:00|6804.11|6804.11|6803.13|6803.13|6807.42|6807.42|6803.13|6803.13|0
1605014100000|2020-11-10 13:15:00|6803.4|6803.4|6815.44|6815.44|6815.44|6815.44|6803.4|6803.4|0
1605014400000|2020-11-10 13:20:00|6815.86|6815.86|6816.14|6816.14|6820.94|6820.94|6812.49|6812.49|0
1605014700000|2020-11-10 13:25:00|6817.61|6817.61|6821.16|6821.16|6821.57|6821.57|6810.47|6810.47|0
1605015000000|2020-11-10 13:30:00|6822.63|6822.63|6802.97|6802.97|6822.63|6822.63|6801.5|6801.5|0
1605015300000|2020-11-10 13:35:00|6802.55|6802.55|6803.73|6803.73|6805.09|6805.09|6799.47|6799.47|0
1605015600000|2020-11-10 13:40:00|6802.26|6802.26|6793.61|6793.61|6803.73|6803.73|6792.14|6792.14|0
1605015900000|2020-11-10 13:45:00|6794.14|6794.14|6788.53|6788.53|6794.14|6794.14|6784.27|6784.27|0
1605016200000|2020-11-10 13:50:00|6787.06|6787.06|6787.48|6787.48|6790.59|6790.59|6786.01|6786.01|0
1605016500000|2020-11-10 13:55:00|6788.96|6788.96|6798.32|6798.32|6798.32|6798.32|6786.01|6786.01|0
1605016800000|2020-11-10 14:00:00|6798.05|6798.05|6794.95|6794.95|6800.44|6800.44|6792.17|6792.17|0
1605017100000|2020-11-10 14:05:00|6797.89|6797.89|6808.35|6808.35|6810.62|6810.62|6796.42|6796.42|0
1605017400000|2020-11-10 14:10:00|6806.88|6806.88|6805.94|6805.94|6813.42|6813.42|6804.46|6804.46|0
1605017700000|2020-11-10 14:15:00|6808.88|6808.88|6799.78|6799.78|6811.83|6811.83|6799.78|6799.78|0
1605018000000|2020-11-10 14:20:00|6801.26|6801.26|6792.15|6792.15|6801.26|6801.26|6790.58|6790.58|0
1605018300000|2020-11-10 14:25:00|6791.09|6791.09|6806.48|6806.48|6809.75|6809.75|6791.09|6791.09|0
1605018600000|2020-11-10 14:30:00|6803.54|6803.54|6796.54|6796.54|6805.01|6805.01|6784.1|6784.1|0
1605018900000|2020-11-10 14:35:00|6793.6|6793.6|6782.28|6782.28|6793.6|6793.6|6782.21|6782.21|0
1605019200000|2020-11-10 14:40:00|6782.81|6782.81|6783.85|6783.85|6794.58|6794.58|6774.39|6774.39|0
1605019500000|2020-11-10 14:45:00|6785.32|6785.32|6773.99|6773.99|6789.86|6789.86|6770.2|6770.2|0
1605019800000|2020-11-10 14:50:00|6775.46|6775.46|6773.23|6773.23|6778.96|6778.96|6769.7|6769.7|0
1605020100000|2020-11-10 14:55:00|6774.7|6774.7|6783.65|6783.65|6783.65|6783.65|6772.29|6772.29|0
1605020400000|2020-11-10 15:00:00|6785.12|6785.12|6779.66|6779.66|6785.12|6785.12|6770.17|6770.17|0
1605020700000|2020-11-10 15:05:00|6780.19|6780.19|6772.37|6772.37|6784.2|6784.2|6764.6|6764.6|0
1605021000000|2020-11-10 15:10:00|6771.85|6771.85|6768.36|6768.36|6780.98|6780.98|6768.36|6768.36|0
1605021300000|2020-11-10 15:15:00|6766.88|6766.88|6764.67|6764.67|6770.86|6770.86|6759.17|6759.17|0
1605021600000|2020-11-10 15:20:00|6766.14|6766.14|6746.87|6746.87|6766.14|6766.14|6739.71|6739.71|0
1605021900000|2020-11-10 15:25:00|6748.34|6748.34|6745.91|6745.91|6755.6|6755.6|6745.91|6745.91|0
1605022200000|2020-11-10 15:30:00|6744.44|6744.44|6732.92|6732.92|6745.35|6745.35|6732.26|6732.26|0
1605022500000|2020-11-10 15:35:00|6732.39|6732.39|6731.71|6731.71|6736.42|6736.42|6712.15|6712.15|0
1605022800000|2020-11-10 15:40:00|6733.18|6733.18|6721.16|6721.16|6737.6|6737.6|6718.22|6718.22|0
1605023100000|2020-11-10 15:45:00|6722.23|6722.23|6734.67|6734.67|6734.67|6734.67|6720.76|6720.76|0
1605023400000|2020-11-10 15:50:00|6734.93|6734.93|6734.92|6734.92|6739.19|6739.19|6733.3|6733.3|0
1605023700000|2020-11-10 15:55:00|6736.39|6736.39|6735.43|6735.43|6739.86|6739.86|6731.01|6731.01|0
1605024000000|2020-11-10 16:00:00|6733.95|6733.95|6737.34|6737.34|6737.97|6737.97|6725.52|6725.52|0
1605024300000|2020-11-10 16:05:00|6738.81|6738.81|6742.38|6742.38|6746.8|6746.8|6735.44|6735.44|0
1605024600000|2020-11-10 16:10:00|6740.91|6740.91|6735.39|6735.39|6740.91|6740.91|6732.46|6732.46|0
1605024900000|2020-11-10 16:15:00|6732.45|6732.45|6725.73|6725.73|6732.45|6732.45|6716.3|6716.3|0
1605025200000|2020-11-10 16:20:00|6725.46|6725.46|6732.56|6732.56|6738.31|6738.31|6725.46|6725.46|0
1605025500000|2020-11-10 16:25:00|6734.03|6734.03|6741.77|6741.77|6741.77|6741.77|6729.94|6729.94|0
1605082500000|2020-11-11 08:15:00|6695.92|6695.92|6665.41|6665.41|6695.92|6695.92|6665.41|6665.41|0
1605082800000|2020-11-11 08:20:00|6663.3|6663.3|6649.61|6649.61|6664.37|6664.37|6644.81|6644.81|0
1605083100000|2020-11-11 08:25:00|6651.08|6651.08|6665.29|6665.29|6671.18|6671.18|6651.08|6651.08|0
1605083400000|2020-11-11 08:30:00|6666.76|6666.76|6673.47|6673.47|6673.47|6673.47|6650.97|6650.97|0
1605083700000|2020-11-11 08:35:00|6674.95|6674.95|6708.18|6708.18|6712.29|6712.29|6674.95|6674.95|0
1605084000000|2020-11-11 08:40:00|6709.65|6709.65|6728.64|6728.64|6731.59|6731.59|6709.65|6709.65|0
1605084300000|2020-11-11 08:45:00|6730.33|6730.33|6733.68|6733.68|6740.64|6740.64|6725.39|6725.39|0
1605084600000|2020-11-11 08:50:00|6735.37|6735.37|6718.08|6718.08|6735.37|6735.37|6718.08|6718.08|0
1605084900000|2020-11-11 08:55:00|6717.23|6717.23|6731.76|6731.76|6731.76|6731.76|6715.54|6715.54|0
1605085200000|2020-11-11 09:00:00|6732.82|6732.82|6734.57|6734.57|6740.44|6740.44|6732.82|6732.82|0
1605085500000|2020-11-11 09:05:00|6736.04|6736.04|6727.35|6727.35|6736.04|6736.04|6724.4|6724.4|0
1605085800000|2020-11-11 09:10:00|6728.83|6728.83|6739.9|6739.9|6741.11|6741.11|6728.83|6728.83|0
1605086100000|2020-11-11 09:15:00|6738.43|6738.43|6745.63|6745.63|6747.11|6747.11|6735.23|6735.23|0
1605086400000|2020-11-11 09:20:00|6744.16|6744.16|6743.92|6743.92|6748.56|6748.56|6740.8|6740.8|0
1605086700000|2020-11-11 09:25:00|6744.18|6744.18|6730.45|6730.45|6745.87|6745.87|6730.45|6730.45|0
1605087000000|2020-11-11 09:30:00|6728.97|6728.97|6715.69|6715.69|6728.97|6728.97|6715.69|6715.69|0
1605087300000|2020-11-11 09:35:00|6716.53|6716.53|6725.05|6725.05|6726.69|6726.69|6716.53|6716.53|0
1605087600000|2020-11-11 09:40:00|6726.11|6726.11|6725.55|6725.55|6728.44|6728.44|6724.64|6724.64|0
1605087900000|2020-11-11 09:45:00|6725.97|6725.97|6724.39|6724.39|6730.85|6730.85|6723.32|6723.32|0
1605088200000|2020-11-11 09:50:00|6723.33|6723.33|6717.97|6717.97|6726.6|6726.6|6717.97|6717.97|0
1605088500000|2020-11-11 09:55:00|6717.12|6717.12|6711.45|6711.45|6717.12|6717.12|6709.34|6709.34|0
1605088800000|2020-11-11 10:00:00|6709.98|6709.98|6707.92|6707.92|6716.35|6716.35|6707.92|6707.92|0
1605089100000|2020-11-11 10:05:00|6706.45|6706.45|6705.06|6705.06|6708.01|6708.01|6699.08|6699.08|0
1605089400000|2020-11-11 10:10:00|6708.01|6708.01|6697.26|6697.26|6708.01|6708.01|6695.79|6695.79|0
1605089700000|2020-11-11 10:15:00|6698.73|6698.73|6701.36|6701.36|6709.41|6709.41|6697.36|6697.36|0
1605090000000|2020-11-11 10:20:00|6699.89|6699.89|6702.65|6702.65|6702.65|6702.65|6697.02|6697.02|0
1605090300000|2020-11-11 10:25:00|6699.7|6699.7|6706.39|6706.39|6707.6|6707.6|6699.7|6699.7|0
1605090600000|2020-11-11 10:30:00|6704.92|6704.92|6695.23|6695.23|6704.92|6704.92|6695.23|6695.23|0
1605090900000|2020-11-11 10:35:00|6696.49|6696.49|6701.89|6701.89|6701.89|6701.89|6696.13|6696.13|0
1605091200000|2020-11-11 10:40:00|6703.36|6703.36|6699.5|6699.5|6703.36|6703.36|6693.04|6693.04|0
1605091500000|2020-11-11 10:45:00|6700.29|6700.29|6704.4|6704.4|6704.4|6704.4|6696.98|6696.98|0
1605091800000|2020-11-11 10:50:00|6705.47|6705.47|6708.41|6708.41|6708.68|6708.68|6705.47|6705.47|0
1605092100000|2020-11-11 10:55:00|6706.94|6706.94|6712.79|6712.79|6714.79|6714.79|6706.72|6706.72|0
1605092400000|2020-11-11 11:00:00|6711.32|6711.32|6702.35|6702.35|6711.32|6711.32|6702.35|6702.35|0
1605092700000|2020-11-11 11:05:00|6700.88|6700.88|6699.03|6699.03|6702.82|6702.82|6697.44|6697.44|0
1605093000000|2020-11-11 11:10:00|6697.56|6697.56|6696.02|6696.02|6699.45|6699.45|6694.7|6694.7|0
1605093300000|2020-11-11 11:15:00|6696.29|6696.29|6702.66|6702.66|6703.45|6703.45|6694.39|6694.39|0
1605093600000|2020-11-11 11:20:00|6704.13|6704.13|6701.76|6701.76|6705.6|6705.6|6699.6|6699.6|0
1605093900000|2020-11-11 11:25:00|6700.29|6700.29|6702.81|6702.81|6704.71|6704.71|6700.29|6700.29|0
1605094200000|2020-11-11 11:30:00|6705.76|6705.76|6692.33|6692.33|6705.76|6705.76|6692.33|6692.33|0
1605094500000|2020-11-11 11:35:00|6695.28|6695.28|6698.98|6698.98|6699.77|6699.77|6692.71|6692.71|0
1605094800000|2020-11-11 11:40:00|6698.56|6698.56|6697.04|6697.04|6701.3|6701.3|6693.04|6693.04|0
1605095100000|2020-11-11 11:45:00|6698.51|6698.51|6696.41|6696.41|6701.05|6701.05|6696.41|6696.41|0
1605095400000|2020-11-11 11:50:00|6696.83|6696.83|6698.14|6698.14|6698.57|6698.57|6696.41|6696.41|0
1605095700000|2020-11-11 11:55:00|6699.62|6699.62|6699.63|6699.63|6701.1|6701.1|6693.2|6693.2|0
1605096000000|2020-11-11 12:00:00|6701.1|6701.1|6697.51|6697.51|6701.1|6701.1|6693.1|6693.1|0
1605096300000|2020-11-11 12:05:00|6696.67|6696.67|6695.2|6695.2|6701.09|6701.09|6695.2|6695.2|0
1605096600000|2020-11-11 12:10:00|6694.77|6694.77|6700.3|6700.3|6700.3|6700.3|6692.88|6692.88|0
1605096900000|2020-11-11 12:15:00|6698.83|6698.83|6711.03|6711.03|6711.83|6711.83|6697.35|6697.35|0
1605097200000|2020-11-11 12:20:00|6712.5|6712.5|6712.95|6712.95|6715.36|6715.36|6710.42|6710.42|0
1605097500000|2020-11-11 12:25:00|6714.42|6714.42|6713.78|6713.78|6714.42|6714.42|6712.31|6712.31|0
1605097800000|2020-11-11 12:30:00|6713.36|6713.36|6720.3|6720.3|6720.3|6720.3|6712.94|6712.94|0
1605098100000|2020-11-11 12:35:00|6721.36|6721.36|6729.06|6729.06|6734.1|6734.1|6721.36|6721.36|0
1605098400000|2020-11-11 12:40:00|6729.48|6729.48|6729.07|6729.07|6733.09|6733.09|6728.14|6728.14|0
1605098700000|2020-11-11 12:45:00|6727.6|6727.6|6736.81|6736.81|6736.81|6736.81|6726.66|6726.66|0
1605099000000|2020-11-11 12:50:00|6736.39|6736.39|6738.93|6738.93|6741.45|6741.45|6734.92|6734.92|0
1605099300000|2020-11-11 12:55:00|6737.45|6737.45|6734.53|6734.53|6738.66|6738.66|6731.59|6731.59|0
1605099600000|2020-11-11 13:00:00|6734.95|6734.95|6726.77|6726.77|6737.9|6737.9|6725.3|6725.3|0
1605099900000|2020-11-11 13:05:00|6727.04|6727.04|6730.8|6730.8|6731.45|6731.45|6725.14|6725.14|0
1605100200000|2020-11-11 13:10:00|6731.33|6731.33|6724.63|6724.63|6731.33|6731.33|6724.63|6724.63|0
1605100500000|2020-11-11 13:15:00|6727.58|6727.58|6727.26|6727.26|6729.05|6729.05|6727.26|6727.26|0
1605100800000|2020-11-11 13:20:00|6727.52|6727.52|6722.58|6722.58|6729.79|6729.79|6722.58|6722.58|0
1605101100000|2020-11-11 13:25:00|6724.05|6724.05|6719.29|6719.29|6724.32|6724.32|6718.28|6718.28|0
1605101400000|2020-11-11 13:30:00|6720.08|6720.08|6727.4|6727.4|6730.35|6730.35|6719.29|6719.29|0
1605101700000|2020-11-11 13:35:00|6728.88|6728.88|6749.9|6749.9|6750.69|6750.69|6727.15|6727.15|0
1605102000000|2020-11-11 13:40:00|6750.96|6750.96|6726.17|6726.17|6750.96|6750.96|6725.9|6725.9|0
1605102300000|2020-11-11 13:45:00|6725.9|6725.9|6717.05|6717.05|6725.9|6725.9|6717.05|6717.05|0
1605102600000|2020-11-11 13:50:00|6716.79|6716.79|6711.5|6711.5|6716.79|6716.79|6707.72|6707.72|0
1605102900000|2020-11-11 13:55:00|6710.03|6710.03|6711.24|6711.24|6712.19|6712.19|6706.14|6706.14|0
1605103200000|2020-11-11 14:00:00|6710.71|6710.71|6703.85|6703.85|6710.98|6710.98|6698.76|6698.76|0
1605103500000|2020-11-11 14:05:00|6706.79|6706.79|6704.29|6704.29|6708.79|6708.79|6700.29|6700.29|0
1605103800000|2020-11-11 14:10:00|6702.82|6702.82|6715.11|6715.11|6715.11|6715.11|6702.03|6702.03|0
1605104100000|2020-11-11 14:15:00|6716.59|6716.59|6721.8|6721.8|6723.38|6723.38|6716.59|6716.59|0
1605104400000|2020-11-11 14:20:00|6720.33|6720.33|6718.45|6718.45|6721.01|6721.01|6715.65|6715.65|0
1605104700000|2020-11-11 14:25:00|6716.98|6716.98|6718.83|6718.83|6724.3|6724.3|6714.98|6714.98|0
1605105000000|2020-11-11 14:30:00|6720.3|6720.3|6712.75|6712.75|6722.45|6722.45|6706.17|6706.17|0
1605105300000|2020-11-11 14:35:00|6711.28|6711.28|6714.59|6714.59|6727.16|6727.16|6711.28|6711.28|0
1605105600000|2020-11-11 14:40:00|6716.06|6716.06|6714.39|6714.39|6716.06|6716.06|6705.43|6705.43|0
1605105900000|2020-11-11 14:45:00|6715.86|6715.86|6704.48|6704.48|6716.8|6716.8|6704.48|6704.48|0
1605106200000|2020-11-11 14:50:00|6708.9|6708.9|6706.31|6706.31|6712|6712|6705.28|6705.28|0
1605106500000|2020-11-11 14:55:00|6707.38|6707.38|6696.45|6696.45|6707.38|6707.38|6686.77|6686.77|0
1605106800000|2020-11-11 15:00:00|6697.92|6697.92|6689.85|6689.85|6702.56|6702.56|6689.85|6689.85|0
1605107100000|2020-11-11 15:05:00|6691.32|6691.32|6692.42|6692.42|6698.71|6698.71|6691.32|6691.32|0
1605107400000|2020-11-11 15:10:00|6690.94|6690.94|6697.33|6697.33|6706.59|6706.59|6687.58|6687.58|0
1605107700000|2020-11-11 15:15:00|6695.86|6695.86|6698.81|6698.81|6698.81|6698.81|6693.97|6693.97|0
1605108000000|2020-11-11 15:20:00|6697.34|6697.34|6695.31|6695.31|6704.54|6704.54|6695.31|6695.31|0
1605108300000|2020-11-11 15:25:00|6693.84|6693.84|6693.89|6693.89|6695.31|6695.31|6683.16|6683.16|0
1605108600000|2020-11-11 15:30:00|6696.84|6696.84|6700.58|6700.58|6701.21|6701.21|6694.6|6694.6|0
1605108900000|2020-11-11 15:35:00|6702.06|6702.06|6698.59|6698.59|6702.06|6702.06|6692.96|6692.96|0
1605109200000|2020-11-11 15:40:00|6699.01|6699.01|6698.75|6698.75|6702.22|6702.22|6688.16|6688.16|0
1605109500000|2020-11-11 15:45:00|6697.28|6697.28|6705.54|6705.54|6710.65|6710.65|6697.28|6697.28|0
1605109800000|2020-11-11 15:50:00|6707.02|6707.02|6698.02|6698.02|6710.76|6710.76|6698.02|6698.02|0
1605110100000|2020-11-11 15:55:00|6700.96|6700.96|6709.56|6709.56|6712.24|6712.24|6700.54|6700.54|0
1605110400000|2020-11-11 16:00:00|6705.14|6705.14|6703.93|6703.93|6708.19|6708.19|6703.93|6703.93|0
1605110700000|2020-11-11 16:05:00|6702.46|6702.46|6707.23|6707.23|6710.62|6710.62|6701.39|6701.39|0
1605111000000|2020-11-11 16:10:00|6708.7|6708.7|6710.03|6710.03|6717.39|6717.39|6708.7|6708.7|0
1605111300000|2020-11-11 16:15:00|6711.5|6711.5|6705.7|6705.7|6711.5|6711.5|6705.7|6705.7|0
1605111600000|2020-11-11 16:20:00|6704.22|6704.22|6708.1|6708.1|6709.7|6709.7|6704.22|6704.22|0
1605111900000|2020-11-11 16:25:00|6706.63|6706.63|6717.93|6717.93|6718.99|6718.99|6706.63|6706.63|0
1605168900000|2020-11-12 08:15:00|6673.94|6673.94|6659.18|6659.18|6673.94|6673.94|6645.74|6645.74|0
1605169200000|2020-11-12 08:20:00|6656.24|6656.24|6643.63|6643.63|6662.13|6662.13|6643.63|6643.63|0
1605169500000|2020-11-12 08:25:00|6646.57|6646.57|6647.84|6647.84|6649.52|6649.52|6644.9|6644.9|0
1605169800000|2020-11-12 08:30:00|6649.32|6649.32|6647.89|6647.89|6652.51|6652.51|6639.24|6639.24|0
1605170100000|2020-11-12 08:35:00|6646.83|6646.83|6643.24|6643.24|6656.19|6656.19|6632.91|6632.91|0
1605170400000|2020-11-12 08:40:00|6644.71|6644.71|6660.88|6660.88|6660.88|6660.88|6644.71|6644.71|0
1605170700000|2020-11-12 08:45:00|6661.94|6661.94|6669.32|6669.32|6669.32|6669.32|6661.54|6661.54|0
1605171000000|2020-11-12 08:50:00|6669.58|6669.58|6655.8|6655.8|6675.06|6675.06|6652.33|6652.33|0
1605171300000|2020-11-12 08:55:00|6657.27|6657.27|6648.03|6648.03|6660.07|6660.07|6648.03|6648.03|0
1605171600000|2020-11-12 09:00:00|6649.51|6649.51|6666.76|6666.76|6667.71|6667.71|6648.03|6648.03|0
1605171900000|2020-11-12 09:05:00|6665.69|6665.69|6655.62|6655.62|6665.69|6665.69|6651.2|6651.2|0
1605172200000|2020-11-12 09:10:00|6658.56|6658.56|6651.72|6651.72|6658.56|6658.56|6650.25|6650.25|0
1605172500000|2020-11-12 09:15:00|6653.2|6653.2|6661.24|6661.24|6661.24|6661.24|6652.55|6652.55|0
1605172800000|2020-11-12 09:20:00|6659.77|6659.77|6671.49|6671.49|6674.44|6674.44|6659.57|6659.57|0
1605173100000|2020-11-12 09:25:00|6670.02|6670.02|6675.77|6675.77|6677.25|6677.25|6670.02|6670.02|0
1605173400000|2020-11-12 09:30:00|6674.71|6674.71|6672.96|6672.96|6677.8|6677.8|6670.44|6670.44|0
1605173700000|2020-11-12 09:35:00|6671.48|6671.48|6669|6669|6672.85|6672.85|6666.48|6666.48|0
1605174000000|2020-11-12 09:40:00|6668.73|6668.73|6664.74|6664.74|6676.23|6676.23|6664.74|6664.74|0
1605174300000|2020-11-12 09:45:00|6666.21|6666.21|6671.97|6671.97|6671.97|6671.97|6666.21|6666.21|0
1605174600000|2020-11-12 09:50:00|6671.55|6671.55|6670.86|6670.86|6672.34|6672.34|6670.07|6670.07|0
1605174900000|2020-11-12 09:55:00|6670.34|6670.34|6669.23|6669.23|6674.87|6674.87|6669.23|6669.23|0
1605175200000|2020-11-12 10:00:00|6670.7|6670.7|6673.14|6673.14|6677.94|6677.94|6670.7|6670.7|0
1605175500000|2020-11-12 10:05:00|6671.67|6671.67|6674.07|6674.07|6674.6|6674.6|6669.13|6669.13|0
1605175800000|2020-11-12 10:10:00|6674.49|6674.49|6677.7|6677.7|6680.12|6680.12|6674.49|6674.49|0
1605176100000|2020-11-12 10:15:00|6679.17|6679.17|6677.02|6677.02|6679.6|6679.6|6676.07|6676.07|0
1605176400000|2020-11-12 10:20:00|6677.44|6677.44|6682.31|6682.31|6683.79|6683.79|6676.17|6676.17|0
1605176700000|2020-11-12 10:25:00|6683.79|6683.79|6680.83|6680.83|6683.79|6683.79|6677.47|6677.47|0
1605177000000|2020-11-12 10:30:00|6679.35|6679.35|6679.78|6679.78|6679.78|6679.78|6677.88|6677.88|0
1605177300000|2020-11-12 10:35:00|6680.84|6680.84|6682.07|6682.07|6685.7|6685.7|6680.03|6680.03|0
1605177600000|2020-11-12 10:40:00|6681.01|6681.01|6684.61|6684.61|6700.55|6700.55|6681.01|6681.01|0
1605177900000|2020-11-12 10:45:00|6683.14|6683.14|6679.03|6679.03|6686.08|6686.08|6679.03|6679.03|0
1605178200000|2020-11-12 10:50:00|6678.61|6678.61|6671.31|6671.31|6678.61|6678.61|6671.31|6671.31|0
1605178500000|2020-11-12 10:55:00|6672.78|6672.78|6669.31|6669.31|6672.78|6672.78|6669.05|6669.05|0
1605178800000|2020-11-12 11:00:00|6669.57|6669.57|6671.52|6671.52|6674.89|6674.89|6669.57|6669.57|0
1605179100000|2020-11-12 11:05:00|6672.99|6672.99|6672.31|6672.31|6675.63|6675.63|6671.37|6671.37|0
1605179400000|2020-11-12 11:10:00|6672.57|6672.57|6672.46|6672.46|6673.25|6673.25|6670.66|6670.66|0
1605179700000|2020-11-12 11:15:00|6672.72|6672.72|6667.25|6667.25|6673.14|6673.14|6667.25|6667.25|0
1605180000000|2020-11-12 11:20:00|6665.78|6665.78|6663|6663|6665.78|6665.78|6661.1|6661.1|0
1605180300000|2020-11-12 11:25:00|6661.52|6661.52|6658.32|6658.32|6663.8|6663.8|6658.32|6658.32|0
1605180600000|2020-11-12 11:30:00|6659.16|6659.16|6654.53|6654.53|6660.42|6660.42|6651.58|6651.58|0
1605180900000|2020-11-12 11:35:00|6655.58|6655.58|6657.85|6657.85|6659.32|6659.32|6654.53|6654.53|0
1605181200000|2020-11-12 11:40:00|6656.78|6656.78|6659.17|6659.17|6659.38|6659.38|6653.57|6653.57|0
1605181500000|2020-11-12 11:45:00|6659.7|6659.7|6654.7|6654.7|6661.44|6661.44|6654.7|6654.7|0
1605181800000|2020-11-12 11:50:00|6653.23|6653.23|6658.07|6658.07|6658.07|6658.07|6653.23|6653.23|0
1605182100000|2020-11-12 11:55:00|6657|6657|6654.49|6654.49|6657|6657|6651.53|6651.53|0
1605182400000|2020-11-12 12:00:00|6655.81|6655.81|6649.92|6649.92|6655.81|6655.81|6649.92|6649.92|0
1605182700000|2020-11-12 12:05:00|6648.45|6648.45|6633.12|6633.12|6649.29|6649.29|6632.7|6632.7|0
1605183000000|2020-11-12 12:10:00|6634.18|6634.18|6638.76|6638.76|6643.44|6643.44|6633.12|6633.12|0
1605183300000|2020-11-12 12:15:00|6639.18|6639.18|6639.13|6639.13|6645.24|6645.24|6638.86|6638.86|0
1605183600000|2020-11-12 12:20:00|6638.06|6638.06|6633.75|6633.75|6639.94|6639.94|6633.75|6633.75|0
1605183900000|2020-11-12 12:25:00|6632.28|6632.28|6633.59|6633.59|6633.59|6633.59|6629.17|6629.17|0
1605184200000|2020-11-12 12:30:00|6633.85|6633.85|6627.82|6627.82|6634.12|6634.12|6627.82|6627.82|0
1605184500000|2020-11-12 12:35:00|6629.29|6629.29|6630.03|6630.03|6633.3|6633.3|6624.44|6624.44|0
1605184800000|2020-11-12 12:40:00|6630.45|6630.45|6627.4|6627.4|6630.87|6630.87|6624.97|6624.97|0
1605185100000|2020-11-12 12:45:00|6628.46|6628.46|6628.46|6628.46|6635.01|6635.01|6628.46|6628.46|0
1605185400000|2020-11-12 12:50:00|6625.52|6625.52|6605|6605|6625.52|6625.52|6604.73|6604.73|0
1605185700000|2020-11-12 12:55:00|6607.94|6607.94|6606.19|6606.19|6608.73|6608.73|6604.72|6604.72|0
1605186000000|2020-11-12 13:00:00|6607.66|6607.66|6611.79|6611.79|6615.09|6615.09|6607.66|6607.66|0
1605186300000|2020-11-12 13:05:00|6614.73|6614.73|6615.13|6615.13|6616.73|6616.73|6610.31|6610.31|0
1605186600000|2020-11-12 13:10:00|6612.19|6612.19|6608.1|6608.1|6613.25|6613.25|6604.63|6604.63|0
1605186900000|2020-11-12 13:15:00|6607.67|6607.67|6608.9|6608.9|6613.58|6613.58|6607.41|6607.41|0
1605187200000|2020-11-12 13:20:00|6610.37|6610.37|6610.64|6610.64|6610.64|6610.64|6609.16|6609.16|0
1605187500000|2020-11-12 13:25:00|6609.16|6609.16|6608.77|6608.77|6609.16|6609.16|6607.03|6607.03|0
1605187800000|2020-11-12 13:30:00|6609.19|6609.19|6612.25|6612.25|6617.2|6617.2|6609.19|6609.19|0
1605188100000|2020-11-12 13:35:00|6611.99|6611.99|6594.28|6594.28|6611.99|6611.99|6593.21|6593.21|0
1605188400000|2020-11-12 13:40:00|6597.22|6597.22|6594.54|6594.54|6600.96|6600.96|6593.75|6593.75|0
1605188700000|2020-11-12 13:45:00|6593.07|6593.07|6586.74|6586.74|6593.07|6593.07|6584.22|6584.22|0
1605189000000|2020-11-12 13:50:00|6587.81|6587.81|6590.77|6590.77|6594.14|6594.14|6587.81|6587.81|0
1605189300000|2020-11-12 13:55:00|6590.51|6590.51|6589.87|6589.87|6592.61|6592.61|6588.4|6588.4|0
1605189600000|2020-11-12 14:00:00|6590.13|6590.13|6578.86|6578.86|6590.13|6590.13|6574.71|6574.71|0
1605189900000|2020-11-12 14:05:00|6575.92|6575.92|6574.25|6574.25|6580.59|6580.59|6572.97|6572.97|0
1605190200000|2020-11-12 14:10:00|6575.72|6575.72|6578.93|6578.93|6578.93|6578.93|6570.1|6570.1|0
1605190500000|2020-11-12 14:15:00|6575.99|6575.99|6570.31|6570.31|6580.41|6580.41|6568.05|6568.05|0
1605190800000|2020-11-12 14:20:00|6570.74|6570.74|6554.64|6554.64|6570.74|6570.74|6554.64|6554.64|0
1605191100000|2020-11-12 14:25:00|6554.11|6554.11|6551.05|6551.05|6556.94|6556.94|6547.38|6547.38|0
1605191400000|2020-11-12 14:30:00|6550.79|6550.79|6546.17|6546.17|6554.26|6554.26|6543.81|6543.81|0
1605191700000|2020-11-12 14:35:00|6545.64|6545.64|6555.79|6555.79|6555.79|6555.79|6545.64|6545.64|0
1605192000000|2020-11-12 14:40:00|6555.53|6555.53|6555.43|6555.43|6560.47|6560.47|6548.6|6548.6|0
1605192300000|2020-11-12 14:45:00|6556.91|6556.91|6567.87|6567.87|6567.88|6567.88|6556.91|6556.91|0
1605192600000|2020-11-12 14:50:00|6569.34|6569.34|6605.92|6605.92|6605.92|6605.92|6567.87|6567.87|0
1605192900000|2020-11-12 14:55:00|6602.97|6602.97|6594.92|6594.92|6602.97|6602.97|6591.97|6591.97|0
1605193200000|2020-11-12 15:00:00|6594.5|6594.5|6601.38|6601.38|6601.38|6601.38|6592.08|6592.08|0
1605193500000|2020-11-12 15:05:00|6598.44|6598.44|6606.75|6606.75|6607.96|6607.96|6598.44|6598.44|0
1605193800000|2020-11-12 15:10:00|6604.62|6604.62|6608.45|6608.45|6608.45|6608.45|6598.41|6598.41|0
1605194100000|2020-11-12 15:15:00|6602.56|6602.56|6615.04|6615.04|6615.04|6615.04|6600.57|6600.57|0
1605194400000|2020-11-12 15:20:00|6613.57|6613.57|6605.52|6605.52|6613.57|6613.57|6605.18|6605.18|0
1605194700000|2020-11-12 15:25:00|6604.05|6604.05|6594.98|6594.98|6606.59|6606.59|6594.98|6594.98|0
1605195000000|2020-11-12 15:30:00|6596.45|6596.45|6605.55|6605.55|6605.55|6605.55|6596.45|6596.45|0
1605195300000|2020-11-12 15:35:00|6604.08|6604.08|6606.92|6606.92|6608.4|6608.4|6603.02|6603.02|0
1605195600000|2020-11-12 15:40:00|6607.99|6607.99|6603.5|6603.5|6608.29|6608.29|6603.5|6603.5|0
1605195900000|2020-11-12 15:45:00|6603.23|6603.23|6599.48|6599.48|6606.59|6606.59|6598.1|6598.1|0
1605196200000|2020-11-12 15:50:00|6599.91|6599.91|6620.98|6620.98|6620.98|6620.98|6598.64|6598.64|0
1605196500000|2020-11-12 15:55:00|6622.46|6622.46|6620.74|6620.74|6625.73|6625.73|6617.79|6617.79|0
1605196800000|2020-11-12 16:00:00|6621.8|6621.8|6614.19|6614.19|6621.8|6621.8|6608.63|6608.63|0
1605197100000|2020-11-12 16:05:00|6613.12|6613.12|6612.21|6612.21|6614.6|6614.6|6609.95|6609.95|0
1605197400000|2020-11-12 16:10:00|6611.95|6611.95|6610.22|6610.22|6613.69|6613.69|6609.79|6609.79|0
1605197700000|2020-11-12 16:15:00|6611.69|6611.69|6613.41|6613.41|6615.04|6615.04|6610.2|6610.2|0
1605198000000|2020-11-12 16:20:00|6613.14|6613.14|6616.77|6616.77|6617.72|6617.72|6613.14|6613.14|0
1605198300000|2020-11-12 16:25:00|6618.24|6618.24|6623.8|6623.8|6626.79|6626.79|6614.59|6614.59|0
1605255300000|2020-11-13 08:15:00|6542.22|6542.22|6535.57|6535.57|6545.17|6545.17|6530.9|6530.9|0
1605255600000|2020-11-13 08:20:00|6531.15|6531.15|6526.73|6526.73|6534.1|6534.1|6518.04|6518.04|0
1605255900000|2020-11-13 08:25:00|6525.67|6525.67|6530.96|6530.96|6530.96|6530.96|6518.93|6518.93|0
1605256200000|2020-11-13 08:30:00|6529.49|6529.49|6508.51|6508.51|6529.49|6529.49|6508.51|6508.51|0
1605256500000|2020-11-13 08:35:00|6509.98|6509.98|6522.56|6522.56|6522.56|6522.56|6509.98|6509.98|0
1605256800000|2020-11-13 08:40:00|6525.51|6525.51|6514.78|6514.78|6527.24|6527.24|6514.36|6514.36|0
1605257100000|2020-11-13 08:45:00|6514.52|6514.52|6505.93|6505.93|6514.78|6514.78|6503.36|6503.36|0
1605257400000|2020-11-13 08:50:00|6507.41|6507.41|6493.33|6493.33|6510.35|6510.35|6493.33|6493.33|0
1605257700000|2020-11-13 08:55:00|6491.85|6491.85|6501.9|6501.9|6504.12|6504.12|6485.28|6485.28|0
1605258000000|2020-11-13 09:00:00|6502.69|6502.69|6516.08|6516.08|6516.08|6516.08|6502.69|6502.69|0
1605258300000|2020-11-13 09:05:00|6514.77|6514.77|6500.58|6500.58|6514.77|6514.77|6498.04|6498.04|0
1605258600000|2020-11-13 09:10:00|6502.05|6502.05|6500.48|6500.48|6502.05|6502.05|6497.27|6497.27|0
1605258900000|2020-11-13 09:15:00|6500.74|6500.74|6499.91|6499.91|6504.75|6504.75|6497.11|6497.11|0
1605259200000|2020-11-13 09:20:00|6501.38|6501.38|6507.44|6507.44|6508.65|6508.65|6501.38|6501.38|0
1605259500000|2020-11-13 09:25:00|6505.97|6505.97|6508.61|6508.61|6509.33|6509.33|6503.69|6503.69|0
1605259800000|2020-11-13 09:30:00|6510.08|6510.08|6519.57|6519.57|6520.09|6520.09|6510.08|6510.08|0
1605260100000|2020-11-13 09:35:00|6520.09|6520.09|6514.26|6514.26|6520.09|6520.09|6513.4|6513.4|0
1605260400000|2020-11-13 09:40:00|6514.53|6514.53|6524.28|6524.28|6525.07|6525.07|6514.25|6514.25|0
1605260700000|2020-11-13 09:45:00|6525.07|6525.07|6518.62|6518.62|6526.6|6526.6|6517.31|6517.31|0
1605261000000|2020-11-13 09:50:00|6520.1|6520.1|6516.63|6516.63|6520.1|6520.1|6514.73|6514.73|0
1605261300000|2020-11-13 09:55:00|6516.21|6516.21|6520.52|6520.52|6520.94|6520.94|6516.21|6516.21|0
1605261600000|2020-11-13 10:00:00|6521.99|6521.99|6502.85|6502.85|6523.06|6523.06|6502.85|6502.85|0
1605261900000|2020-11-13 10:05:00|6501.38|6501.38|6494.63|6494.63|6504.33|6504.33|6494.63|6494.63|0
1605262200000|2020-11-13 10:10:00|6493.15|6493.15|6490.58|6490.58|6493.15|6493.15|6484.73|6484.73|0
1605262500000|2020-11-13 10:15:00|6489.1|6489.1|6501.35|6501.35|6503.74|6503.74|6489.1|6489.1|0
1605262800000|2020-11-13 10:20:00|6502.82|6502.82|6500.25|6500.25|6504.29|6504.29|6496.93|6496.93|0
1605263100000|2020-11-13 10:25:00|6501.1|6501.1|6490.52|6490.52|6510.51|6510.51|6490.52|6490.52|0
1605263400000|2020-11-13 10:30:00|6491.99|6491.99|6485.78|6485.78|6491.99|6491.99|6484.72|6484.72|0
1605263700000|2020-11-13 10:35:00|6486.2|6486.2|6483.08|6483.08|6487.25|6487.25|6480.98|6480.98|0
1605264000000|2020-11-13 10:40:00|6484.35|6484.35|6489.61|6489.61|6493.76|6493.76|6484.35|6484.35|0
1605264300000|2020-11-13 10:45:00|6488.77|6488.77|6496.23|6496.23|6498.13|6498.13|6484.35|6484.35|0
1605264600000|2020-11-13 10:50:00|6499.18|6499.18|6506.86|6506.86|6506.86|6506.86|6499.18|6499.18|0
1605264900000|2020-11-13 10:55:00|6506.43|6506.43|6499.88|6499.88|6506.43|6506.43|6498.4|6498.4|0
1605265200000|2020-11-13 11:00:00|6500.67|6500.67|6488.47|6488.47|6502.42|6502.42|6485.65|6485.65|0
1605265500000|2020-11-13 11:05:00|6489.94|6489.94|6497.74|6497.74|6498.81|6498.81|6489.94|6489.94|0
1605265800000|2020-11-13 11:10:00|6498.16|6498.16|6494.14|6494.14|6505.52|6505.52|6494.14|6494.14|0
1605266100000|2020-11-13 11:15:00|6493.62|6493.62|6492.83|6492.83|6493.62|6493.62|6487.61|6487.61|0
1605266400000|2020-11-13 11:20:00|6492.04|6492.04|6483.12|6483.12|6492.81|6492.81|6483.12|6483.12|0
1605266700000|2020-11-13 11:25:00|6482.7|6482.7|6481.92|6481.92|6485.78|6485.78|6479.43|6479.43|0
1605267000000|2020-11-13 11:30:00|6481.5|6481.5|6477.89|6477.89|6481.5|6481.5|6474.3|6474.3|0
1605267300000|2020-11-13 11:35:00|6478.96|6478.96|6472.84|6472.84|6480.43|6480.43|6471.37|6471.37|0
1605267600000|2020-11-13 11:40:00|6473.37|6473.37|6474.21|6474.21|6479.26|6479.26|6473.37|6473.37|0
1605267900000|2020-11-13 11:45:00|6472.74|6472.74|6465.21|6465.21|6472.74|6472.74|6465.21|6465.21|0
1605268200000|2020-11-13 11:50:00|6464.68|6464.68|6470.17|6470.17|6471.64|6471.64|6464.68|6464.68|0
1605268500000|2020-11-13 11:55:00|6470.69|6470.69|6473.22|6473.22|6473.22|6473.22|6470.27|6470.27|0
1605268800000|2020-11-13 12:00:00|6474.28|6474.28|6476.21|6476.21|6481.47|6481.47|6474.28|6474.28|0
1605269100000|2020-11-13 12:05:00|6475.68|6475.68|6472.91|6472.91|6480.05|6480.05|6472.62|6472.62|0
1605269400000|2020-11-13 12:10:00|6472.39|6472.39|6471.16|6471.16|6472.65|6472.65|6470.11|6470.11|0
1605269700000|2020-11-13 12:15:00|6472.23|6472.23|6464.78|6464.78|6472.23|6472.23|6464.78|6464.78|0
1605270000000|2020-11-13 12:20:00|6463.46|6463.46|6461.94|6461.94|6464.73|6464.73|6461.78|6461.78|0
1605270300000|2020-11-13 12:25:00|6460.47|6460.47|6467.78|6467.78|6467.78|6467.78|6460.47|6460.47|0
1605270600000|2020-11-13 12:30:00|6468.21|6468.21|6466.31|6466.31|6468.21|6468.21|6466.31|6466.31|0
1605270900000|2020-11-13 12:35:00|6464.84|6464.84|6458.61|6458.61|6464.84|6464.84|6458.19|6458.19|0
1605271200000|2020-11-13 12:40:00|6460.09|6460.09|6463.32|6463.32|6463.32|6463.32|6458.41|6458.41|0
1605271500000|2020-11-13 12:45:00|6461.84|6461.84|6450.47|6450.47|6461.84|6461.84|6450.47|6450.47|0
1605271800000|2020-11-13 12:50:00|6449|6449|6448.88|6448.88|6451.94|6451.94|6447.93|6447.93|0
1605272100000|2020-11-13 12:55:00|6447.41|6447.41|6446.56|6446.56|6448.88|6448.88|6445.93|6445.93|0
1605272400000|2020-11-13 13:00:00|6448.03|6448.03|6445.88|6445.88|6449.51|6449.51|6443.09|6443.09|0
1605272700000|2020-11-13 13:05:00|6447.35|6447.35|6449.16|6449.16|6449.16|6449.16|6444.41|6444.41|0
1605273000000|2020-11-13 13:10:00|6447.69|6447.69|6451.48|6451.48|6451.48|6451.48|6447.69|6447.69|0
1605273300000|2020-11-13 13:15:00|6450.01|6450.01|6447.99|6447.99|6450.01|6450.01|6447.05|6447.05|0
1605273600000|2020-11-13 13:20:00|6449.06|6449.06|6457.53|6457.53|6457.79|6457.79|6449.06|6449.06|0
1605273900000|2020-11-13 13:25:00|6460.47|6460.47|6463.26|6463.26|6464.37|6464.37|6460.47|6460.47|0
1605274200000|2020-11-13 13:30:00|6463|6463|6478.31|6478.31|6478.73|6478.73|6463|6463|0
1605274500000|2020-11-13 13:35:00|6476.84|6476.84|6481.52|6481.52|6481.52|6481.52|6475.37|6475.37|0
1605274800000|2020-11-13 13:40:00|6482.99|6482.99|6482.99|6482.99|6482.99|6482.99|6479.52|6479.52|0
1605275100000|2020-11-13 13:45:00|6481.52|6481.52|6476.19|6476.19|6481.52|6481.52|6476.19|6476.19|0
1605275400000|2020-11-13 13:50:00|6475.51|6475.51|6487.2|6487.2|6487.2|6487.2|6473.6|6473.6|0
1605275700000|2020-11-13 13:55:00|6487.99|6487.99|6481.94|6481.94|6487.99|6487.99|6481.94|6481.94|0
1605276000000|2020-11-13 14:00:00|6480.47|6480.47|6486.32|6486.32|6488.21|6488.21|6478.56|6478.56|0
1605276300000|2020-11-13 14:05:00|6484.84|6484.84|6483.37|6483.37|6484.84|6484.84|6478.95|6478.95|0
1605276600000|2020-11-13 14:10:00|6484.84|6484.84|6482.6|6482.6|6486.33|6486.33|6482.6|6482.6|0
1605276900000|2020-11-13 14:15:00|6482.86|6482.86|6480.95|6480.95|6484.86|6484.86|6478.01|6478.01|0
1605277200000|2020-11-13 14:20:00|6482.42|6482.42|6480.16|6480.16|6482.42|6482.42|6478.69|6478.69|0
1605277500000|2020-11-13 14:25:00|6481.63|6481.63|6496.88|6496.88|6496.88|6496.88|6481.63|6481.63|0
1605277800000|2020-11-13 14:30:00|6498.36|6498.36|6500.69|6500.69|6506.35|6506.35|6492.13|6492.13|0
1605278100000|2020-11-13 14:35:00|6499.22|6499.22|6517.56|6517.56|6519.88|6519.88|6499.22|6499.22|0
1605278400000|2020-11-13 14:40:00|6517.14|6517.14|6518.51|6518.51|6527.35|6527.35|6517.04|6517.04|0
1605278700000|2020-11-13 14:45:00|6519.99|6519.99|6511.78|6511.78|6525.72|6525.72|6510.31|6510.31|0
1605279000000|2020-11-13 14:50:00|6511.36|6511.36|6515.45|6515.45|6515.45|6515.45|6509.93|6509.93|0
1605279300000|2020-11-13 14:55:00|6515.88|6515.88|6528.58|6528.58|6528.58|6528.58|6515.88|6515.88|0
1605279600000|2020-11-13 15:00:00|6529.65|6529.65|6532.84|6532.84|6533.37|6533.37|6526.7|6526.7|0
1605279900000|2020-11-13 15:05:00|6537.26|6537.26|6534.52|6534.52|6538.31|6538.31|6529.47|6529.47|0
1605280200000|2020-11-13 15:10:00|6533.05|6533.05|6542.25|6542.25|6542.25|6542.25|6533.05|6533.05|0
1605280500000|2020-11-13 15:15:00|6541.72|6541.72|6536.09|6536.09|6544.04|6544.04|6536.09|6536.09|0
1605280800000|2020-11-13 15:20:00|6539.04|6539.04|6536.44|6536.44|6540.51|6540.51|6532.87|6532.87|0
1605281100000|2020-11-13 15:25:00|6537.91|6537.91|6537.66|6537.66|6540.86|6540.86|6537.66|6537.66|0
1605281400000|2020-11-13 15:30:00|6537.24|6537.24|6549.73|6549.73|6551.21|6551.21|6536.39|6536.39|0
1605281700000|2020-11-13 15:35:00|6548.26|6548.26|6543.84|6543.84|6549.31|6549.31|6540.9|6540.9|0
1605282000000|2020-11-13 15:40:00|6540.9|6540.9|6545.82|6545.82|6549.19|6549.19|6539.42|6539.42|0
1605282300000|2020-11-13 15:45:00|6548.77|6548.77|6552.35|6552.35|6553.62|6553.62|6548.14|6548.14|0
1605282600000|2020-11-13 15:50:00|6551.29|6551.29|6542.88|6542.88|6555.71|6555.71|6542.45|6542.45|0
1605282900000|2020-11-13 15:55:00|6545.82|6545.82|6541.08|6541.08|6547.82|6547.82|6541.08|6541.08|0
1605283200000|2020-11-13 16:00:00|6542.56|6542.56|6547.8|6547.8|6548.45|6548.45|6542.56|6542.56|0
1605283500000|2020-11-13 16:05:00|6548.23|6548.23|6550.02|6550.02|6551.23|6551.23|6547.22|6547.22|0
1605283800000|2020-11-13 16:10:00|6550.45|6550.45|6545.08|6545.08|6550.45|6550.45|6542.66|6542.66|0
1605284100000|2020-11-13 16:15:00|6543.61|6543.61|6544.39|6544.39|6548.02|6548.02|6542.92|6542.92|0
1605284400000|2020-11-13 16:20:00|6543.33|6543.33|6541.86|6541.86|6545.65|6545.65|6539.32|6539.32|0
1605284700000|2020-11-13 16:25:00|6542.12|6542.12|6535.59|6535.59|6543.34|6543.34|6535.59|6535.59|0
1605514500000|2020-11-16 08:15:00|6607.43|6607.43|6604.27|6604.27|6621.88|6621.88|6604.27|6604.27|0
1605514800000|2020-11-16 08:20:00|6602.8|6602.8|6596.12|6596.12|6606.69|6606.69|6596.12|6596.12|0
1605515100000|2020-11-16 08:25:00|6594.8|6594.8|6594.6|6594.6|6600.01|6600.01|6590.38|6590.38|0
1605515400000|2020-11-16 08:30:00|6593.13|6593.13|6584.77|6584.77|6599.29|6599.29|6584.77|6584.77|0
1605515700000|2020-11-16 08:35:00|6584.35|6584.35|6589.98|6589.98|6590.08|6590.08|6581.16|6581.16|0
1605516000000|2020-11-16 08:40:00|6589.71|6589.71|6573.54|6573.54|6590.24|6590.24|6573.54|6573.54|0
1605516300000|2020-11-16 08:45:00|6576.48|6576.48|6569.75|6569.75|6576.48|6576.48|6569.75|6569.75|0
1605516600000|2020-11-16 08:50:00|6571.22|6571.22|6569.91|6569.91|6571.7|6571.7|6567.23|6567.23|0
1605516900000|2020-11-16 08:55:00|6569.12|6569.12|6567.43|6567.43|6570.59|6570.59|6563.23|6563.23|0
1605517200000|2020-11-16 09:00:00|6565.96|6565.96|6572.47|6572.47|6574.89|6574.89|6564.63|6564.63|0
1605517500000|2020-11-16 09:05:00|6573.95|6573.95|6583.57|6583.57|6583.57|6583.57|6568.06|6568.06|0
1605517800000|2020-11-16 09:10:00|6582.3|6582.3|6575.46|6575.46|6586.3|6586.3|6575.46|6575.46|0
1605518100000|2020-11-16 09:15:00|6573.99|6573.99|6570.32|6570.32|6576.1|6576.1|6569.57|6569.57|0
1605518400000|2020-11-16 09:20:00|6571.79|6571.79|6585.19|6585.19|6585.19|6585.19|6571.79|6571.79|0
1605518700000|2020-11-16 09:25:00|6582.25|6582.25|6589.1|6589.1|6592.05|6592.05|6581.04|6581.04|0
1605519000000|2020-11-16 09:30:00|6589.89|6589.89|6586.2|6586.2|6591.47|6591.47|6584.27|6584.27|0
1605519300000|2020-11-16 09:35:00|6585.67|6585.67|6590.93|6590.93|6592.2|6592.2|6585.67|6585.67|0
1605519600000|2020-11-16 09:40:00|6592|6592|6599.54|6599.54|6599.54|6599.54|6592|6592|0
1605519900000|2020-11-16 09:45:00|6601.01|6601.01|6593.26|6593.26|6601.01|6601.01|6593.26|6593.26|0
1605520200000|2020-11-16 09:50:00|6593.79|6593.79|6592.03|6592.03|6593.79|6593.79|6590.82|6590.82|0
1605520500000|2020-11-16 09:55:00|6593.51|6593.51|6596.62|6596.62|6599.56|6599.56|6593.51|6593.51|0
1605520800000|2020-11-16 10:00:00|6595.14|6595.14|6590.72|6590.72|6595.14|6595.14|6589.25|6589.25|0
1605521100000|2020-11-16 10:05:00|6592.2|6592.2|6595.62|6595.62|6596.67|6596.67|6590.72|6590.72|0
1605521400000|2020-11-16 10:10:00|6596.67|6596.67|6601.77|6601.77|6603.24|6603.24|6595.88|6595.88|0
1605521700000|2020-11-16 10:15:00|6600.3|6600.3|6597.88|6597.88|6600.3|6600.3|6595.35|6595.35|0
1605522000000|2020-11-16 10:20:00|6597.09|6597.09|6602.87|6602.87|6605.82|6605.82|6595.24|6595.24|0
1605522300000|2020-11-16 10:25:00|6603.13|6603.13|6599.79|6599.79|6603.13|6603.13|6599.36|6599.36|0
1605522600000|2020-11-16 10:30:00|6598.31|6598.31|6596.79|6596.79|6598.74|6598.74|6595.31|6595.31|0
1605522900000|2020-11-16 10:35:00|6597.58|6597.58|6599.47|6599.47|6599.47|6599.47|6597.58|6597.58|0
1605523200000|2020-11-16 10:40:00|6598|6598|6601.22|6601.22|6601.22|6601.22|6598|6598|0
1605523500000|2020-11-16 10:45:00|6601.64|6601.64|6598.27|6598.27|6602.06|6602.06|6598.01|6598.01|0
1605523800000|2020-11-16 10:50:00|6601.22|6601.22|6593.15|6593.15|6601.22|6601.22|6593.15|6593.15|0
1605524100000|2020-11-16 10:55:00|6593.57|6593.57|6596.94|6596.94|6596.94|6596.94|6593.57|6593.57|0
1605524400000|2020-11-16 11:00:00|6598.01|6598.01|6597.58|6597.58|6599.48|6599.48|6595.85|6595.85|0
1605524700000|2020-11-16 11:05:00|6597.32|6597.32|6592.2|6592.2|6598.11|6598.11|6592.2|6592.2|0
1605525000000|2020-11-16 11:10:00|6591.94|6591.94|6589.78|6589.78|6591.94|6591.94|6586.99|6586.99|0
1605525300000|2020-11-16 11:15:00|6589.51|6589.51|6588.63|6588.63|6590.57|6590.57|6587.78|6587.78|0
1605525600000|2020-11-16 11:20:00|6587.15|6587.15|6585.42|6585.42|6591.31|6591.31|6585.42|6585.42|0
1605525900000|2020-11-16 11:25:00|6583.95|6583.95|6583.12|6583.12|6585.42|6585.42|6581|6581|0
1605526200000|2020-11-16 11:30:00|6584.59|6584.59|6588.48|6588.48|6589.27|6589.27|6584.59|6584.59|0
1605526500000|2020-11-16 11:35:00|6589.95|6589.95|6591.21|6591.21|6592.9|6592.9|6589.95|6589.95|0
1605526800000|2020-11-16 11:40:00|6592.68|6592.68|6588.92|6588.92|6592.68|6592.68|6585.72|6585.72|0
1605527100000|2020-11-16 11:45:00|6593.34|6593.34|6599.88|6599.88|6600.29|6600.29|6593.34|6593.34|0
1605527400000|2020-11-16 11:50:00|6601.35|6601.35|6611.72|6611.72|6630.27|6630.27|6600.29|6600.29|0
1605527700000|2020-11-16 11:55:00|6612.79|6612.79|6651.89|6651.89|6665.56|6665.56|6611.31|6611.31|0
1605528000000|2020-11-16 12:00:00|6652.9|6652.9|6680.68|6680.68|6692.35|6692.35|6650.16|6650.16|0
1605528300000|2020-11-16 12:05:00|6683.62|6683.62|6687.93|6687.93|6690.03|6690.03|6674.35|6674.35|0
1605528600000|2020-11-16 12:10:00|6686.46|6686.46|6672.84|6672.84|6690.41|6690.41|6669.9|6669.9|0
1605528900000|2020-11-16 12:15:00|6675.79|6675.79|6682.63|6682.63|6692.15|6692.15|6672.64|6672.64|0
1605529200000|2020-11-16 12:20:00|6681.16|6681.16|6676.68|6676.68|6691.61|6691.61|6676.25|6676.25|0
1605529500000|2020-11-16 12:25:00|6675.83|6675.83|6663.69|6663.69|6675.83|6675.83|6663.69|6663.69|0
1605529800000|2020-11-16 12:30:00|6665.16|6665.16|6671.38|6671.38|6671.38|6671.38|6656.75|6656.75|0
1605530100000|2020-11-16 12:35:00|6672.22|6672.22|6670.94|6670.94|6679.96|6679.96|6668.4|6668.4|0
1605530400000|2020-11-16 12:40:00|6668|6668|6671.55|6671.55|6676.42|6676.42|6668|6668|0
1605530700000|2020-11-16 12:45:00|6668.61|6668.61|6672.36|6672.36|6672.36|6672.36|6665.66|6665.66|0
1605531000000|2020-11-16 12:50:00|6675.31|6675.31|6679.73|6679.73|6679.73|6679.73|6672.79|6672.79|0
1605531300000|2020-11-16 12:55:00|6681.2|6681.2|6681.21|6681.21|6685.53|6685.53|6677.41|6677.41|0
1605531600000|2020-11-16 13:00:00|6679.74|6679.74|6689.42|6689.42|6690.89|6690.89|6677.63|6677.63|0
1605531900000|2020-11-16 13:05:00|6690.68|6690.68|6698|6698|6698|6698|6690.64|6690.64|0
1605532200000|2020-11-16 13:10:00|6703.89|6703.89|6702.98|6702.98|6709.19|6709.19|6700.15|6700.15|0
1605532500000|2020-11-16 13:15:00|6701.51|6701.51|6688.42|6688.42|6701.51|6701.51|6687.57|6687.57|0
1605532800000|2020-11-16 13:20:00|6687.99|6687.99|6708.4|6708.4|6708.4|6708.4|6687.99|6687.99|0
1605533100000|2020-11-16 13:25:00|6707.88|6707.88|6692.4|6692.4|6709.61|6709.61|6692.4|6692.4|0
1605533400000|2020-11-16 13:30:00|6691.98|6691.98|6686.63|6686.63|6695.21|6695.21|6686.63|6686.63|0
1605533700000|2020-11-16 13:35:00|6685.79|6685.79|6681.37|6681.37|6686.31|6686.31|6679.89|6679.89|0
1605534000000|2020-11-16 13:40:00|6679.89|6679.89|6679.71|6679.71|6682.37|6682.37|6672.07|6672.07|0
1605534300000|2020-11-16 13:45:00|6678.23|6678.23|6674.82|6674.82|6682.02|6682.02|6674.03|6674.03|0
1605534600000|2020-11-16 13:50:00|6675.88|6675.88|6674.7|6674.7|6682.02|6682.02|6674.7|6674.7|0
1605534900000|2020-11-16 13:55:00|6676.17|6676.17|6673.63|6673.63|6678.86|6678.86|6671.11|6671.11|0
1605535200000|2020-11-16 14:00:00|6672.57|6672.57|6669.5|6669.5|6675.93|6675.93|6669.5|6669.5|0
1605535500000|2020-11-16 14:05:00|6670.35|6670.35|6675.99|6675.99|6678.36|6678.36|6670.35|6670.35|0
1605535800000|2020-11-16 14:10:00|6678.93|6678.93|6676.47|6676.47|6680.96|6680.96|6674.99|6674.99|0
1605536100000|2020-11-16 14:15:00|6676.99|6676.99|6681.22|6681.22|6684.43|6684.43|6676.99|6676.99|0
1605536400000|2020-11-16 14:20:00|6681.48|6681.48|6664.69|6664.69|6681.48|6681.48|6664.69|6664.69|0
1605536700000|2020-11-16 14:25:00|6663.62|6663.62|6664.5|6664.5|6667.97|6667.97|6662.5|6662.5|0
1605537000000|2020-11-16 14:30:00|6663.65|6663.65|6662.22|6662.22|6676.9|6676.9|6657.58|6657.58|0
1605537300000|2020-11-16 14:35:00|6660.74|6660.74|6660.4|6660.4|6667.13|6667.13|6660.4|6660.4|0
1605537600000|2020-11-16 14:40:00|6658.92|6658.92|6657.15|6657.15|6666.83|6666.83|6655.03|6655.03|0
1605537900000|2020-11-16 14:45:00|6655.67|6655.67|6636.98|6636.98|6656.5|6656.5|6635.66|6635.66|0
1605538200000|2020-11-16 14:50:00|6637.4|6637.4|6617.73|6617.73|6639.29|6639.29|6617.73|6617.73|0
1605538500000|2020-11-16 14:55:00|6616.26|6616.26|6606.95|6606.95|6616.26|6616.26|6602.86|6602.86|0
1605538800000|2020-11-16 15:00:00|6607.48|6607.48|6618.64|6618.64|6625.85|6625.85|6607.48|6607.48|0
1605539100000|2020-11-16 15:05:00|6618.9|6618.9|6623.5|6623.5|6631.89|6631.89|6618.64|6618.64|0
1605539400000|2020-11-16 15:10:00|6622.02|6622.02|6623.23|6623.23|6630.6|6630.6|6621.5|6621.5|0
1605539700000|2020-11-16 15:15:00|6624.71|6624.71|6620.82|6620.82|6625.77|6625.77|6612.93|6612.93|0
1605540000000|2020-11-16 15:20:00|6619.97|6619.97|6610.48|6610.48|6621.44|6621.44|6606.7|6606.7|0
1605540300000|2020-11-16 15:25:00|6610.06|6610.06|6624.54|6624.54|6624.54|6624.54|6609.21|6609.21|0
1605540600000|2020-11-16 15:30:00|6626.02|6626.02|6618.22|6618.22|6626.02|6626.02|6618.22|6618.22|0
1605540900000|2020-11-16 15:35:00|6616.74|6616.74|6599.91|6599.91|6616.74|6616.74|6599.91|6599.91|0
1605541200000|2020-11-16 15:40:00|6598.44|6598.44|6598.03|6598.03|6604.99|6604.99|6596.56|6596.56|0
1605541500000|2020-11-16 15:45:00|6596.98|6596.98|6598.4|6598.4|6603.24|6603.24|6594.56|6594.56|0
1605541800000|2020-11-16 15:50:00|6596.93|6596.93|6601.24|6601.24|6602.67|6602.67|6596.93|6596.93|0
1605542100000|2020-11-16 15:55:00|6602.72|6602.72|6601.11|6601.11|6605.53|6605.53|6600.43|6600.43|0
1605542400000|2020-11-16 16:00:00|6600.69|6600.69|6593.35|6593.35|6600.72|6600.72|6592.93|6592.93|0
1605542700000|2020-11-16 16:05:00|6594.83|6594.83|6591.68|6591.68|6594.83|6594.83|6587.87|6587.87|0
1605543000000|2020-11-16 16:10:00|6590.21|6590.21|6593.41|6593.41|6598.25|6598.25|6589.78|6589.78|0
1605543300000|2020-11-16 16:15:00|6594.88|6594.88|6604.32|6604.32|6608.73|6608.73|6594.88|6594.88|0
1605543600000|2020-11-16 16:20:00|6602.84|6602.84|6599.84|6599.84|6611.68|6611.68|6599.84|6599.84|0
1605543900000|2020-11-16 16:25:00|6601.31|6601.31|6603.22|6603.22|6604.94|6604.94|6595.35|6595.35|0
1605600900000|2020-11-17 08:15:00|6604.81|6604.81|6576.49|6576.49|6604.81|6604.81|6573.54|6573.54|0
1605601200000|2020-11-17 08:20:00|6579.43|6579.43|6574.06|6574.06|6579.76|6579.76|6567.98|6567.98|0
1605601500000|2020-11-17 08:25:00|6571.11|6571.11|6561.17|6561.17|6580.86|6580.86|6560.12|6560.12|0
1605601800000|2020-11-17 08:30:00|6556.75|6556.75|6564.26|6564.26|6564.79|6564.79|6554.9|6554.9|0
1605602100000|2020-11-17 08:35:00|6564.69|6564.69|6549.09|6549.09|6564.69|6564.69|6549.09|6549.09|0
1605602400000|2020-11-17 08:40:00|6549.62|6549.62|6553.79|6553.79|6554.45|6554.45|6549.62|6549.62|0
1605602700000|2020-11-17 08:45:00|6553.26|6553.26|6551.47|6551.47|6558.75|6558.75|6551.47|6551.47|0
1605603000000|2020-11-17 08:50:00|6552.94|6552.94|6543.33|6543.33|6554.41|6554.41|6543.33|6543.33|0
1605603300000|2020-11-17 08:55:00|6541.86|6541.86|6543.11|6543.11|6543.11|6543.11|6532.8|6532.8|0
1605603600000|2020-11-17 09:00:00|6541.64|6541.64|6537.44|6537.44|6541.65|6541.65|6537.44|6537.44|0
1605603900000|2020-11-17 09:05:00|6540.38|6540.38|6533.33|6533.33|6543.32|6543.32|6532.23|6532.23|0
1605604200000|2020-11-17 09:10:00|6534.81|6534.81|6536.03|6536.03|6538.98|6538.98|6534.81|6534.81|0
1605604500000|2020-11-17 09:15:00|6534.56|6534.56|6530.83|6530.83|6534.56|6534.56|6530.56|6530.56|0
1605604800000|2020-11-17 09:20:00|6533.77|6533.77|6531.51|6531.51|6536.72|6536.72|6530.83|6530.83|0
1605605100000|2020-11-17 09:25:00|6528.56|6528.56|6514.61|6514.61|6530.04|6530.04|6513.82|6513.82|0
1605605400000|2020-11-17 09:30:00|6517.55|6517.55|6504.56|6504.56|6517.55|6517.55|6502.98|6502.98|0
1605605700000|2020-11-17 09:35:00|6501.61|6501.61|6483.56|6483.56|6501.61|6501.61|6483.56|6483.56|0
1605606000000|2020-11-17 09:40:00|6486.5|6486.5|6501.79|6501.79|6503.11|6503.11|6486.5|6486.5|0
1605606300000|2020-11-17 09:45:00|6506.21|6506.21|6515.03|6515.03|6515.03|6515.03|6503|6503|0
1605606600000|2020-11-17 09:50:00|6513.56|6513.56|6511.77|6511.77|6515.03|6515.03|6511.77|6511.77|0
1605606900000|2020-11-17 09:55:00|6510.29|6510.29|6508.14|6508.14|6512.15|6512.15|6507.72|6507.72|0
1605607200000|2020-11-17 10:00:00|6508.4|6508.4|6509.92|6509.92|6510.82|6510.82|6506.41|6506.41|0
1605607500000|2020-11-17 10:05:00|6510.99|6510.99|6498.37|6498.37|6512.05|6512.05|6495.83|6495.83|0
1605607800000|2020-11-17 10:10:00|6496.23|6496.23|6497.81|6497.81|6500.34|6500.34|6496.23|6496.23|0
1605608100000|2020-11-17 10:15:00|6499.29|6499.29|6496.5|6496.5|6499.29|6499.29|6493.4|6493.4|0
1605608400000|2020-11-17 10:20:00|6496.93|6496.93|6489.2|6489.2|6498.82|6498.82|6487.73|6487.73|0
1605608700000|2020-11-17 10:25:00|6489.72|6489.72|6484.36|6484.36|6489.72|6489.72|6480.89|6480.89|0
1605609000000|2020-11-17 10:30:00|6483.83|6483.83|6485.99|6485.99|6485.99|6485.99|6480.1|6480.1|0
1605609300000|2020-11-17 10:35:00|6486.52|6486.52|6484.87|6484.87|6487.31|6487.31|6483.6|6483.6|0
1605609600000|2020-11-17 10:40:00|6483.81|6483.81|6486.01|6486.01|6487.48|6487.48|6479.59|6479.59|0
1605609900000|2020-11-17 10:45:00|6487.08|6487.08|6478.91|6478.91|6487.08|6487.08|6478.51|6478.51|0
1605610200000|2020-11-17 10:50:00|6477.85|6477.85|6478.39|6478.39|6479.86|6479.86|6473.97|6473.97|0
1605610500000|2020-11-17 10:55:00|6479.45|6479.45|6476.35|6476.35|6479.45|6479.45|6474.76|6474.76|0
1605610800000|2020-11-17 11:00:00|6474.88|6474.88|6475.61|6475.61|6476.59|6476.59|6471.51|6471.51|0
1605611100000|2020-11-17 11:05:00|6477.09|6477.09|6463.94|6463.94|6478.56|6478.56|6463.94|6463.94|0
1605611400000|2020-11-17 11:10:00|6459.53|6459.53|6456.72|6456.72|6459.79|6459.79|6449.77|6449.77|0
1605611700000|2020-11-17 11:15:00|6457.56|6457.56|6452.87|6452.87|6460.25|6460.25|6451.13|6451.13|0
1605612000000|2020-11-17 11:20:00|6451.4|6451.4|6448.23|6448.23|6453.29|6453.29|6446.56|6446.56|0
1605612300000|2020-11-17 11:25:00|6449.02|6449.02|6451.37|6451.37|6452.22|6452.22|6446.47|6446.47|0
1605612600000|2020-11-17 11:30:00|6451.8|6451.8|6450.22|6450.22|6454.5|6454.5|6448.61|6448.61|0
1605612900000|2020-11-17 11:35:00|6448.91|6448.91|6451.09|6451.09|6452.56|6452.56|6441.07|6441.07|0
1605613200000|2020-11-17 11:40:00|6452.16|6452.16|6455.26|6455.26|6459.52|6459.52|6452.16|6452.16|0
1605613500000|2020-11-17 11:45:00|6454.84|6454.84|6445.81|6445.81|6454.84|6454.84|6444.23|6444.23|0
1605613800000|2020-11-17 11:50:00|6445.38|6445.38|6444.19|6444.19|6449.51|6449.51|6442.56|6442.56|0
1605614100000|2020-11-17 11:55:00|6442.72|6442.72|6447.24|6447.24|6448.71|6448.71|6438.3|6438.3|0
1605614400000|2020-11-17 12:00:00|6447.5|6447.5|6442.02|6442.02|6449.5|6449.5|6442.02|6442.02|0
1605614700000|2020-11-17 12:05:00|6440.55|6440.55|6438.08|6438.08|6441.71|6441.71|6435.55|6435.55|0
1605615000000|2020-11-17 12:10:00|6436.6|6436.6|6444.51|6444.51|6444.51|6444.51|6435.76|6435.76|0
1605615300000|2020-11-17 12:15:00|6445.03|6445.03|6445.66|6445.66|6446.5|6446.5|6442.7|6442.7|0
1605615600000|2020-11-17 12:20:00|6445.24|6445.24|6439.73|6439.73|6445.24|6445.24|6439.73|6439.73|0
1605615900000|2020-11-17 12:25:00|6441.2|6441.2|6441.89|6441.89|6441.89|6441.89|6434.67|6434.67|0
1605616200000|2020-11-17 12:30:00|6444.02|6444.02|6440.87|6440.87|6445.92|6445.92|6440.87|6440.87|0
1605616500000|2020-11-17 12:35:00|6441.29|6441.29|6442.56|6442.56|6453.07|6453.07|6441.29|6441.29|0
1605616800000|2020-11-17 12:40:00|6441.09|6441.09|6438.94|6438.94|6441.09|6441.09|6438.15|6438.15|0
1605617100000|2020-11-17 12:45:00|6441.88|6441.88|6429.97|6429.97|6441.88|6441.88|6429.97|6429.97|0
1605617400000|2020-11-17 12:50:00|6429.55|6429.55|6429.91|6429.91|6432.86|6432.86|6426.18|6426.18|0
1605617700000|2020-11-17 12:55:00|6426.97|6426.97|6431.69|6431.69|6431.69|6431.69|6426.43|6426.43|0
1605618000000|2020-11-17 13:00:00|6433.16|6433.16|6439.33|6439.33|6439.33|6439.33|6432.64|6432.64|0
1605618300000|2020-11-17 13:05:00|6440.81|6440.81|6450.51|6450.51|6450.51|6450.51|6439.74|6439.74|0
1605618600000|2020-11-17 13:10:00|6451.98|6451.98|6443.43|6443.43|6451.98|6451.98|6439.42|6439.42|0
1605618900000|2020-11-17 13:15:00|6444.9|6444.9|6439.96|6439.96|6444.9|6444.9|6439.9|6439.9|0
1605619200000|2020-11-17 13:20:00|6440.22|6440.22|6436.21|6436.21|6440.22|6440.22|6436.21|6436.21|0
1605619500000|2020-11-17 13:25:00|6439.16|6439.16|6441.43|6441.43|6441.43|6441.43|6438.73|6438.73|0
1605619800000|2020-11-17 13:30:00|6441.69|6441.69|6437.68|6437.68|6446.11|6446.11|6433.79|6433.79|0
1605620100000|2020-11-17 13:35:00|6438.1|6438.1|6437.54|6437.54|6441.17|6441.17|6436.06|6436.06|0
1605620400000|2020-11-17 13:40:00|6436.47|6436.47|6435.66|6435.66|6442.38|6442.38|6435.66|6435.66|0
1605620700000|2020-11-17 13:45:00|6434.18|6434.18|6427.64|6427.64|6434.45|6434.45|6426.43|6426.43|0
1605621000000|2020-11-17 13:50:00|6426.16|6426.16|6426.68|6426.68|6426.68|6426.68|6423.74|6423.74|0
1605621300000|2020-11-17 13:55:00|6427.47|6427.47|6422.43|6422.43|6427.47|6427.47|6420.11|6420.11|0
1605621600000|2020-11-17 14:00:00|6421.64|6421.64|6425.11|6425.11|6425.11|6425.11|6421.11|6421.11|0
1605621900000|2020-11-17 14:05:00|6425.63|6425.63|6426.79|6426.79|6427.21|6427.21|6425.21|6425.21|0
1605622200000|2020-11-17 14:10:00|6427.85|6427.85|6434.96|6434.96|6438.8|6438.8|6427.85|6427.85|0
1605622500000|2020-11-17 14:15:00|6437.09|6437.09|6444.67|6444.67|6449.73|6449.73|6437.09|6437.09|0
1605622800000|2020-11-17 14:20:00|6444.25|6444.25|6442.07|6442.07|6449.45|6449.45|6441.01|6441.01|0
1605623100000|2020-11-17 14:25:00|6443.14|6443.14|6443.8|6443.8|6446.89|6446.89|6442.05|6442.05|0
1605623400000|2020-11-17 14:30:00|6445.27|6445.27|6450.48|6450.48|6458.53|6458.53|6445.27|6445.27|0
1605623700000|2020-11-17 14:35:00|6449.01|6449.01|6450.08|6450.08|6450.35|6450.35|6445.4|6445.4|0
1605624000000|2020-11-17 14:40:00|6449.82|6449.82|6452.24|6452.24|6452.24|6452.24|6443.93|6443.93|0
1605624300000|2020-11-17 14:45:00|6453.71|6453.71|6453.29|6453.29|6454.76|6454.76|6446.34|6446.34|0
1605624600000|2020-11-17 14:50:00|6454.76|6454.76|6450.34|6450.34|6454.76|6454.76|6448.87|6448.87|0
1605624900000|2020-11-17 14:55:00|6450.76|6450.76|6446.18|6446.18|6454.38|6454.38|6445.65|6445.65|0
1605625200000|2020-11-17 15:00:00|6445.13|6445.13|6444.84|6444.84|6451.81|6451.81|6444.06|6444.06|0
1605625500000|2020-11-17 15:05:00|6441.89|6441.89|6444.09|6444.09|6445.57|6445.57|6438.2|6438.2|0
1605625800000|2020-11-17 15:10:00|6442.62|6442.62|6458.98|6458.98|6458.98|6458.98|6442.62|6442.62|0
1605626100000|2020-11-17 15:15:00|6460.45|6460.45|6460.45|6460.45|6460.45|6460.45|6457.09|6457.09|0
1605626400000|2020-11-17 15:20:00|6461.93|6461.93|6461.75|6461.75|6462.17|6462.17|6456.44|6456.44|0
1605626700000|2020-11-17 15:25:00|6463.22|6463.22|6462.66|6462.66|6464.55|6464.55|6461.19|6461.19|0
1605627000000|2020-11-17 15:30:00|6461.19|6461.19|6462.55|6462.55|6464.69|6464.69|6460.66|6460.66|0
1605627300000|2020-11-17 15:35:00|6461.49|6461.49|6464.96|6464.96|6468.04|6468.04|6461.49|6461.49|0
1605627600000|2020-11-17 15:40:00|6466.43|6466.43|6473.39|6473.39|6473.39|6473.39|6466.43|6466.43|0
1605627900000|2020-11-17 15:45:00|6472.32|6472.32|6473.63|6473.63|6474.84|6474.84|6472.32|6472.32|0
1605628200000|2020-11-17 15:50:00|6472.16|6472.16|6474.7|6474.7|6474.7|6474.7|6471.09|6471.09|0
1605628500000|2020-11-17 15:55:00|6476.17|6476.17|6494.34|6494.34|6498.11|6498.11|6476.17|6476.17|0
1605628800000|2020-11-17 16:00:00|6493.27|6493.27|6494.83|6494.83|6496.73|6496.73|6489.91|6489.91|0
1605629100000|2020-11-17 16:05:00|6495.9|6495.9|6495.41|6495.41|6498.78|6498.78|6491.22|6491.22|0
1605629400000|2020-11-17 16:10:00|6495.68|6495.68|6499.99|6499.99|6499.99|6499.99|6492.77|6492.77|0
1605629700000|2020-11-17 16:15:00|6499.73|6499.73|6504|6504|6505.07|6505.07|6498.66|6498.66|0
1605630000000|2020-11-17 16:20:00|6505.48|6505.48|6500.42|6500.42|6507.37|6507.37|6500.42|6500.42|0
1605630300000|2020-11-17 16:25:00|6500.84|6500.84|6497.85|6497.85|6501.26|6501.26|6494.25|6494.25|0
1605687300000|2020-11-18 08:15:00|6451.95|6451.95|6468.21|6468.21|6469.68|6469.68|6451.95|6451.95|0
1605687600000|2020-11-18 08:20:00|6466.08|6466.08|6472.77|6472.77|6472.77|6472.77|6465.41|6465.41|0
1605687900000|2020-11-18 08:25:00|6471.3|6471.3|6476.91|6476.91|6478.24|6478.24|6470.45|6470.45|0
1605688200000|2020-11-18 08:30:00|6473.96|6473.96|6475.17|6475.17|6479.04|6479.04|6469.94|6469.94|0
1605688500000|2020-11-18 08:35:00|6474.75|6474.75|6488.02|6488.02|6490.96|6490.96|6474.75|6474.75|0
1605688800000|2020-11-18 08:40:00|6486.54|6486.54|6485.07|6485.07|6486.54|6486.54|6482.13|6482.13|0
1605689100000|2020-11-18 08:45:00|6482.13|6482.13|6483.6|6483.6|6483.6|6483.6|6476.24|6476.24|0
1605689400000|2020-11-18 08:50:00|6485.07|6485.07|6505.43|6505.43|6505.43|6505.43|6485.07|6485.07|0
1605689700000|2020-11-18 08:55:00|6499.54|6499.54|6486.29|6486.29|6499.54|6499.54|6484.81|6484.81|0
1605690000000|2020-11-18 09:00:00|6484.81|6484.81|6468.62|6468.62|6484.81|6484.81|6468.62|6468.62|0
1605690300000|2020-11-18 09:05:00|6470.09|6470.09|6466.72|6466.72|6470.09|6470.09|6465.25|6465.25|0
1605690600000|2020-11-18 09:10:00|6469.67|6469.67|6469.09|6469.09|6473.3|6473.3|6469.09|6469.09|0
1605690900000|2020-11-18 09:15:00|6468.82|6468.82|6455.98|6455.98|6468.82|6468.82|6455.98|6455.98|0
1605691200000|2020-11-18 09:20:00|6457.45|6457.45|6460.01|6460.01|6460.4|6460.4|6454.27|6454.27|0
1605691500000|2020-11-18 09:25:00|6461.49|6461.49|6467.12|6467.12|6468.59|6468.59|6461.49|6461.49|0
1605691800000|2020-11-18 09:30:00|6466.69|6466.69|6454.18|6454.18|6466.69|6466.69|6454.18|6454.18|0
1605692100000|2020-11-18 09:35:00|6455.65|6455.65|6463.38|6463.38|6467.41|6467.41|6455.65|6455.65|0
1605692400000|2020-11-18 09:40:00|6462.54|6462.54|6456.49|6456.49|6462.54|6462.54|6455.01|6455.01|0
1605692700000|2020-11-18 09:45:00|6455.01|6455.01|6454.59|6454.59|6455.01|6455.01|6454.59|6454.59|0
1605693000000|2020-11-18 09:50:00|6456.06|6456.06|6465.69|6465.69|6465.69|6465.69|6456.06|6456.06|0
1605693300000|2020-11-18 09:55:00|6465.95|6465.95|6466.63|6466.63|6470.37|6470.37|6465.16|6465.16|0
1605693600000|2020-11-18 10:00:00|6465.57|6465.57|6466.62|6466.62|6469.99|6469.99|6465.57|6465.57|0
1605693900000|2020-11-18 10:05:00|6468.09|6468.09|6478.21|6478.21|6478.21|6478.21|6468.09|6468.09|0
1605694200000|2020-11-18 10:10:00|6479.69|6479.69|6459.84|6459.84|6479.69|6479.69|6455.42|6455.42|0
1605694500000|2020-11-18 10:15:00|6458.37|6458.37|6446.18|6446.18|6458.79|6458.79|6440.29|6440.29|0
1605694800000|2020-11-18 10:20:00|6447.66|6447.66|6441.34|6441.34|6452.07|6452.07|6441.34|6441.34|0
1605695100000|2020-11-18 10:25:00|6442.82|6442.82|6431.05|6431.05|6442.82|6442.82|6431.05|6431.05|0
1605695400000|2020-11-18 10:30:00|6429.58|6429.58|6428.53|6428.53|6438.41|6438.41|6428.53|6428.53|0
1605695700000|2020-11-18 10:35:00|6427.46|6427.46|6429.12|6429.12|6430.6|6430.6|6418.61|6418.61|0
1605696000000|2020-11-18 10:40:00|6427.65|6427.65|6432.55|6432.55|6432.55|6432.55|6423.66|6423.66|0
1605696300000|2020-11-18 10:45:00|6431.07|6431.07|6429.39|6429.39|6431.07|6431.07|6427.48|6427.48|0
1605696600000|2020-11-18 10:50:00|6430.87|6430.87|6434.22|6434.22|6434.22|6434.22|6429.8|6429.8|0
1605696900000|2020-11-18 10:55:00|6431.27|6431.27|6432.73|6432.73|6434.64|6434.64|6429.8|6429.8|0
1605697200000|2020-11-18 11:00:00|6429.78|6429.78|6429.2|6429.2|6432.31|6432.31|6427.05|6427.05|0
1605697500000|2020-11-18 11:05:00|6430.68|6430.68|6433.76|6433.76|6435.09|6435.09|6430.68|6430.68|0
1605697800000|2020-11-18 11:10:00|6435.24|6435.24|6438.24|6438.24|6438.67|6438.67|6434.55|6434.55|0
1605698100000|2020-11-18 11:15:00|6436.77|6436.77|6432.25|6432.25|6438.24|6438.24|6432.25|6432.25|0
1605698400000|2020-11-18 11:20:00|6431.18|6431.18|6435.62|6435.62|6435.62|6435.62|6431.18|6431.18|0
1605698700000|2020-11-18 11:25:00|6437.09|6437.09|6445.94|6445.94|6445.94|6445.94|6436.04|6436.04|0
1605699000000|2020-11-18 11:30:00|6447.41|6447.41|6451.83|6451.83|6456.25|6456.25|6447.41|6447.41|0
1605699300000|2020-11-18 11:35:00|6450.36|6450.36|6453.33|6453.33|6453.33|6453.33|6448.07|6448.07|0
1605699600000|2020-11-18 11:40:00|6452.91|6452.91|6459.86|6459.86|6459.86|6459.86|6452.91|6452.91|0
1605699900000|2020-11-18 11:45:00|6461.34|6461.34|6469.73|6469.73|6470.17|6470.17|6461.34|6461.34|0
1605700200000|2020-11-18 11:50:00|6470.8|6470.8|6467.85|6467.85|6479.63|6479.63|6467.85|6467.85|0
1605700500000|2020-11-18 11:55:00|6467.33|6467.33|6472.37|6472.37|6472.37|6472.37|6462.47|6462.47|0
1605700800000|2020-11-18 12:00:00|6475.32|6475.32|6470.49|6470.49|6475.32|6475.32|6465.21|6465.21|0
1605701100000|2020-11-18 12:05:00|6474.91|6474.91|6478.96|6478.96|6478.96|6478.96|6473.44|6473.44|0
1605701400000|2020-11-18 12:10:00|6480.44|6480.44|6479.39|6479.39|6480.96|6480.96|6479.39|6479.39|0
1605701700000|2020-11-18 12:15:00|6480.86|6480.86|6482.86|6482.86|6482.86|6482.86|6480.6|6480.6|0
1605702000000|2020-11-18 12:20:00|6484.33|6484.33|6483.8|6483.8|6485.8|6485.8|6483.8|6483.8|0
1605702300000|2020-11-18 12:25:00|6483.54|6483.54|6488.38|6488.38|6488.38|6488.38|6482.88|6482.88|0
1605702600000|2020-11-18 12:30:00|6489.85|6489.85|6491.33|6491.33|6491.59|6491.59|6488.38|6488.38|0
1605702900000|2020-11-18 12:35:00|6491.06|6491.06|6495.09|6495.09|6495.09|6495.09|6490.25|6490.25|0
1605703200000|2020-11-18 12:40:00|6496.56|6496.56|6496.18|6496.18|6501.36|6501.36|6495.34|6495.34|0
1605703500000|2020-11-18 12:45:00|6493.24|6493.24|6491.1|6491.1|6494.04|6494.04|6491.1|6491.1|0
1605703800000|2020-11-18 12:50:00|6489.62|6489.62|6488.9|6488.9|6489.62|6489.62|6486.15|6486.15|0
1605704100000|2020-11-18 12:55:00|6485.95|6485.95|6489.58|6489.58|6489.58|6489.58|6485.95|6485.95|0
1605704400000|2020-11-18 13:00:00|6489.16|6489.16|6484.32|6484.32|6490.21|6490.21|6484.32|6484.32|0
1605704700000|2020-11-18 13:05:00|6485.79|6485.79|6482.89|6482.89|6491.16|6491.16|6482.89|6482.89|0
1605705000000|2020-11-18 13:10:00|6484.36|6484.36|6484.36|6484.36|6484.36|6484.36|6484.36|6484.36|0
1605705300000|2020-11-18 13:15:00|6483.83|6483.83|6481.31|6481.31|6484.25|6484.25|6479.41|6479.41|0
1605705600000|2020-11-18 13:20:00|6481.73|6481.73|6475.73|6475.73|6481.73|6481.73|6475.2|6475.2|0
1605705900000|2020-11-18 13:25:00|6475.3|6475.3|6474.25|6474.25|6475.3|6475.3|6473.41|6473.41|0
1605706200000|2020-11-18 13:30:00|6472.78|6472.78|6471.51|6471.51|6478.25|6478.25|6471.29|6471.29|0
1605706500000|2020-11-18 13:35:00|6472.99|6472.99|6475.16|6475.16|6475.16|6475.16|6472.62|6472.62|0
1605706800000|2020-11-18 13:40:00|6473.69|6473.69|6474.74|6474.74|6474.74|6474.74|6471.27|6471.27|0
1605707100000|2020-11-18 13:45:00|6477.68|6477.68|6478.42|6478.42|6481.9|6481.9|6477.68|6477.68|0
1605707400000|2020-11-18 13:50:00|6476.95|6476.95|6481.26|6481.26|6482.32|6482.32|6476.95|6476.95|0
1605707700000|2020-11-18 13:55:00|6482.05|6482.05|6475.37|6475.37|6482.05|6482.05|6475.37|6475.37|0
1605708000000|2020-11-18 14:00:00|6473.9|6473.9|6469.43|6469.43|6476.16|6476.16|6469.43|6469.43|0
1605708300000|2020-11-18 14:05:00|6472.37|6472.37|6475.98|6475.98|6475.98|6475.98|6470.9|6470.9|0
1605708600000|2020-11-18 14:10:00|6477.45|6477.45|6476.73|6476.73|6479.41|6479.41|6475.57|6475.57|0
1605708900000|2020-11-18 14:15:00|6475.26|6475.26|6473.05|6473.05|6475.26|6475.26|6472.52|6472.52|0
1605709200000|2020-11-18 14:20:00|6474.52|6474.52|6472.93|6472.93|6478.78|6478.78|6472.51|6472.51|0
1605709500000|2020-11-18 14:25:00|6471.46|6471.46|6465.99|6465.99|6471.46|6471.46|6464.1|6464.1|0
1605709800000|2020-11-18 14:30:00|6464.52|6464.52|6460.75|6460.75|6465.59|6465.59|6457.28|6457.28|0
1605710100000|2020-11-18 14:35:00|6459.68|6459.68|6461.43|6461.43|6462.22|6462.22|6455.69|6455.69|0
1605710400000|2020-11-18 14:40:00|6462.91|6462.91|6459.01|6459.01|6464.38|6464.38|6458.69|6458.69|0
1605710700000|2020-11-18 14:45:00|6456.07|6456.07|6464.93|6464.93|6466.4|6466.4|6453.93|6453.93|0
1605711000000|2020-11-18 14:50:00|6465.45|6465.45|6458.36|6458.36|6466.93|6466.93|6456.46|6456.46|0
1605711300000|2020-11-18 14:55:00|6459.83|6459.83|6475.59|6475.59|6475.59|6475.59|6459.83|6459.83|0
1605711600000|2020-11-18 15:00:00|6476.66|6476.66|6457.6|6457.6|6476.66|6476.66|6454.23|6454.23|0
1605711900000|2020-11-18 15:05:00|6458.13|6458.13|6453.86|6453.86|6459.59|6459.59|6453.44|6453.44|0
1605712200000|2020-11-18 15:10:00|6453.44|6453.44|6458.75|6458.75|6465.48|6465.48|6453.44|6453.44|0
1605712500000|2020-11-18 15:15:00|6457.28|6457.28|6449.49|6449.49|6460.08|6460.08|6448.71|6448.71|0
1605712800000|2020-11-18 15:20:00|6448.02|6448.02|6455|6455|6461.53|6461.53|6447.76|6447.76|0
1605713100000|2020-11-18 15:25:00|6453.53|6453.53|6455.31|6455.31|6457.42|6457.42|6453.11|6453.11|0
1605713400000|2020-11-18 15:30:00|6458.25|6458.25|6460.02|6460.02|6461.49|6461.49|6455.31|6455.31|0
1605713700000|2020-11-18 15:35:00|6458.55|6458.55|6460.39|6460.39|6462.28|6462.28|6457.08|6457.08|0
1605714000000|2020-11-18 15:40:00|6461.86|6461.86|6463.77|6463.77|6466.71|6466.71|6460.15|6460.15|0
1605714300000|2020-11-18 15:45:00|6462.29|6462.29|6462.82|6462.82|6462.82|6462.82|6459.75|6459.75|0
1605714600000|2020-11-18 15:50:00|6465.76|6465.76|6455.62|6455.62|6468.71|6468.71|6455.62|6455.62|0
1605714900000|2020-11-18 15:55:00|6454.14|6454.14|6447.17|6447.17|6454.14|6454.14|6444.63|6444.63|0
1605715200000|2020-11-18 16:00:00|6448.64|6448.64|6455.41|6455.41|6458.78|6458.78|6446.11|6446.11|0
1605715500000|2020-11-18 16:05:00|6454.34|6454.34|6453.56|6453.56|6454.34|6454.34|6451.4|6451.4|0
1605715800000|2020-11-18 16:10:00|6453.82|6453.82|6448.86|6448.86|6453.82|6453.82|6448.86|6448.86|0
1605716100000|2020-11-18 16:15:00|6447.39|6447.39|6449.65|6449.65|6450.72|6450.72|6446.96|6446.96|0
1605716400000|2020-11-18 16:20:00|6449.23|6449.23|6449.91|6449.91|6451.38|6451.38|6445.49|6445.49|0
1605716700000|2020-11-18 16:25:00|6450.17|6450.17|6448.12|6448.12|6453.49|6453.49|6445.98|6445.98|0
1605773700000|2020-11-19 08:15:00|6379.28|6379.28|6356.36|6356.36|6379.28|6379.28|6354.88|6354.88|0
1605774000000|2020-11-19 08:20:00|6354.88|6354.88|6349.01|6349.01|6354.88|6354.88|6341.71|6341.71|0
1605774300000|2020-11-19 08:25:00|6350.49|6350.49|6363.29|6363.29|6366.24|6366.24|6349.8|6349.8|0
1605774600000|2020-11-19 08:30:00|6354.46|6354.46|6354.86|6354.86|6359.53|6359.53|6350.43|6350.43|0
1605774900000|2020-11-19 08:35:00|6354.33|6354.33|6354.74|6354.74|6354.74|6354.74|6348.6|6348.6|0
1605775200000|2020-11-19 08:40:00|6356.21|6356.21|6346.51|6346.51|6365.05|6365.05|6346.51|6346.51|0
1605775500000|2020-11-19 08:45:00|6342.1|6342.1|6332.41|6332.41|6344.64|6344.64|6332.14|6332.14|0
1605775800000|2020-11-19 08:50:00|6333.88|6333.88|6336.95|6336.95|6336.95|6336.95|6330.94|6330.94|0
1605776100000|2020-11-19 08:55:00|6335.48|6335.48|6333.2|6333.2|6345.38|6345.38|6333.2|6333.2|0
1605776400000|2020-11-19 09:00:00|6334.68|6334.68|6332.39|6332.39|6336.15|6336.15|6330.92|6330.92|0
1605776700000|2020-11-19 09:05:00|6330.92|6330.92|6337.18|6337.18|6337.18|6337.18|6330.92|6330.92|0
1605777000000|2020-11-19 09:10:00|6338.65|6338.65|6359.96|6359.96|6359.96|6359.96|6338.65|6338.65|0
1605777300000|2020-11-19 09:15:00|6358.49|6358.49|6349.92|6349.92|6358.49|6358.49|6349.92|6349.92|0
1605777600000|2020-11-19 09:20:00|6352.05|6352.05|6356.33|6356.33|6357.8|6357.8|6352.05|6352.05|0
1605777900000|2020-11-19 09:25:00|6355.9|6355.9|6359.48|6359.48|6359.48|6359.48|6355.74|6355.74|0
1605778200000|2020-11-19 09:30:00|6360.54|6360.54|6348.64|6348.64|6360.54|6360.54|6348.38|6348.38|0
1605778500000|2020-11-19 09:35:00|6348.38|6348.38|6349.38|6349.38|6349.38|6349.38|6345.17|6345.17|0
1605778800000|2020-11-19 09:40:00|6344.97|6344.97|6343.61|6343.61|6346.98|6346.98|6342.14|6342.14|0
1605779100000|2020-11-19 09:45:00|6343.35|6343.35|6341.07|6341.07|6345.23|6345.23|6340.81|6340.81|0
1605779400000|2020-11-19 09:50:00|6342.54|6342.54|6341.77|6341.77|6344.46|6344.46|6341.77|6341.77|0
1605779700000|2020-11-19 09:55:00|6343.24|6343.24|6343.88|6343.88|6344.51|6344.51|6341.77|6341.77|0
1605780000000|2020-11-19 10:00:00|6343.46|6343.46|6343.87|6343.87|6345.34|6345.34|6339.45|6339.45|0
1605780300000|2020-11-19 10:05:00|6342.39|6342.39|6333.14|6333.14|6342.39|6342.39|6333.14|6333.14|0
1605780600000|2020-11-19 10:10:00|6330.2|6330.2|6330.82|6330.82|6332.3|6332.3|6327.25|6327.25|0
1605780900000|2020-11-19 10:15:00|6332.3|6332.3|6347.16|6347.16|6354.26|6354.26|6332.3|6332.3|0
1605781200000|2020-11-19 10:20:00|6346.1|6346.1|6344.62|6344.62|6346.1|6346.1|6343.15|6343.15|0
1605781500000|2020-11-19 10:25:00|6346.1|6346.1|6353.68|6353.68|6355.36|6355.36|6346.1|6346.1|0
1605781800000|2020-11-19 10:30:00|6354.53|6354.53|6350.25|6350.25|6354.53|6354.53|6349.05|6349.05|0
1605782100000|2020-11-19 10:35:00|6351.73|6351.73|6342.89|6342.89|6351.73|6351.73|6342.89|6342.89|0
1605782400000|2020-11-19 10:40:00|6342.63|6342.63|6343.84|6343.84|6344.1|6344.1|6339.68|6339.68|0
1605782700000|2020-11-19 10:45:00|6344.1|6344.1|6344.36|6344.36|6345.84|6345.84|6342.89|6342.89|0
1605783000000|2020-11-19 10:50:00|6345.84|6345.84|6342.88|6342.88|6346.36|6346.36|6342.88|6342.88|0
1605783300000|2020-11-19 10:55:00|6342.45|6342.45|6342.63|6342.63|6343.78|6343.78|6339.25|6339.25|0
1605783600000|2020-11-19 11:00:00|6340.5|6340.5|6341.23|6341.23|6345.32|6345.32|6337.96|6337.96|0
1605783900000|2020-11-19 11:05:00|6338.28|6338.28|6340.81|6340.81|6342.28|6342.28|6334.92|6334.92|0
1605784200000|2020-11-19 11:10:00|6342.28|6342.28|6334.39|6334.39|6342.28|6342.28|6334.39|6334.39|0
1605784500000|2020-11-19 11:15:00|6332.92|6332.92|6322.72|6322.72|6332.92|6332.92|6322.72|6322.72|0
1605784800000|2020-11-19 11:20:00|6325.66|6325.66|6340.51|6340.51|6340.51|6340.51|6325.66|6325.66|0
1605785100000|2020-11-19 11:25:00|6341.98|6341.98|6344.24|6344.24|6347.19|6347.19|6341.45|6341.45|0
1605785400000|2020-11-19 11:30:00|6341.3|6341.3|6334.62|6334.62|6343.3|6343.3|6334.62|6334.62|0
1605785700000|2020-11-19 11:35:00|6336.09|6336.09|6341.98|6341.98|6341.98|6341.98|6336.09|6336.09|0
1605786000000|2020-11-19 11:40:00|6343.45|6343.45|6345.19|6345.19|6345.19|6345.19|6343.45|6343.45|0
1605786300000|2020-11-19 11:45:00|6343.72|6343.72|6342.24|6342.24|6345.19|6345.19|6342.24|6342.24|0
1605786600000|2020-11-19 11:50:00|6340.77|6340.77|6339.98|6339.98|6341.46|6341.46|6336.09|6336.09|0
1605786900000|2020-11-19 11:55:00|6338.51|6338.51|6343.67|6343.67|6345.15|6345.15|6338.51|6338.51|0
1605787200000|2020-11-19 12:00:00|6345.15|6345.15|6344.72|6344.72|6345.15|6345.15|6341.78|6341.78|0
1605787500000|2020-11-19 12:05:00|6346.2|6346.2|6351.42|6351.42|6352.09|6352.09|6346.2|6346.2|0
1605787800000|2020-11-19 12:10:00|6352.89|6352.89|6352.89|6352.89|6355.83|6355.83|6352.36|6352.36|0
1605788100000|2020-11-19 12:15:00|6351.42|6351.42|6347.26|6347.26|6351.42|6351.42|6347|6347|0
1605788400000|2020-11-19 12:20:00|6345.79|6345.79|6345.79|6345.79|6346.58|6346.58|6344.32|6344.32|0
1605788700000|2020-11-19 12:25:00|6347.26|6347.26|6351.02|6351.02|6356.1|6356.1|6344.32|6344.32|0
1605789000000|2020-11-19 12:30:00|6353.96|6353.96|6359.43|6359.43|6359.86|6359.86|6353.96|6353.96|0
1605789300000|2020-11-19 12:35:00|6359.7|6359.7|6361.71|6361.71|6362.24|6362.24|6359.7|6359.7|0
1605789600000|2020-11-19 12:40:00|6360.24|6360.24|6352.88|6352.88|6360.24|6360.24|6352.88|6352.88|0
1605789900000|2020-11-19 12:45:00|6351.4|6351.4|6362.24|6362.24|6362.24|6362.24|6351.4|6351.4|0
1605790200000|2020-11-19 12:50:00|6363.3|6363.3|6369.87|6369.87|6371.35|6371.35|6362.51|6362.51|0
1605790500000|2020-11-19 12:55:00|6370.3|6370.3|6372.82|6372.82|6372.82|6372.82|6370.3|6370.3|0
1605790800000|2020-11-19 13:00:00|6372.3|6372.3|6364.93|6364.93|6372.3|6372.3|6361.99|6361.99|0
1605791100000|2020-11-19 13:05:00|6365.72|6365.72|6370.95|6370.95|6371.21|6371.21|6364.53|6364.53|0
1605791400000|2020-11-19 13:10:00|6371.8|6371.8|6371.64|6371.64|6378.74|6378.74|6371.64|6371.64|0
1605791700000|2020-11-19 13:15:00|6373.11|6373.11|6382.37|6382.37|6382.79|6382.79|6372.59|6372.59|0
1605792000000|2020-11-19 13:20:00|6382.11|6382.11|6375.43|6375.43|6382.11|6382.11|6375.43|6375.43|0
1605792300000|2020-11-19 13:25:00|6373.95|6373.95|6378.65|6378.65|6379.7|6379.7|6373.95|6373.95|0
1605792600000|2020-11-19 13:30:00|6378.39|6378.39|6374.89|6374.89|6379.29|6379.29|6373.42|6373.42|0
1605792900000|2020-11-19 13:35:00|6374.63|6374.63|6366.88|6366.88|6374.89|6374.89|6366.88|6366.88|0
1605793200000|2020-11-19 13:40:00|6365.82|6365.82|6367.29|6367.29|6368.76|6368.76|6365.82|6365.82|0
1605793500000|2020-11-19 13:45:00|6367.02|6367.02|6368.5|6368.5|6368.76|6368.76|6365.29|6365.29|0
1605793800000|2020-11-19 13:50:00|6371.44|6371.44|6372.51|6372.51|6372.51|6372.51|6369.97|6369.97|0
1605794100000|2020-11-19 13:55:00|6371.44|6371.44|6372.09|6372.09|6372.09|6372.09|6368.5|6368.5|0
1605794400000|2020-11-19 14:00:00|6370.61|6370.61|6370.35|6370.35|6372.09|6372.09|6368.88|6368.88|0
1605794700000|2020-11-19 14:05:00|6369.28|6369.28|6368.49|6368.49|6369.97|6369.97|6368.49|6368.49|0
1605795000000|2020-11-19 14:10:00|6369.97|6369.97|6372.39|6372.39|6373.45|6373.45|6369.86|6369.86|0
1605795300000|2020-11-19 14:15:00|6371.97|6371.97|6369.63|6369.63|6374.59|6374.59|6368.18|6368.18|0
1605795600000|2020-11-19 14:20:00|6368.16|6368.16|6361.96|6361.96|6368.16|6368.16|6357.54|6357.54|0
1605795900000|2020-11-19 14:25:00|6360.49|6360.49|6353.65|6353.65|6360.49|6360.49|6353.13|6353.13|0
1605796200000|2020-11-19 14:30:00|6352.18|6352.18|6353.27|6353.27|6353.65|6353.65|6338.91|6338.91|0
1605796500000|2020-11-19 14:35:00|6353.8|6353.8|6361.16|6361.16|6361.16|6361.16|6353.8|6353.8|0
1605796800000|2020-11-19 14:40:00|6361.58|6361.58|6362.32|6362.32|6364.12|6364.12|6358.2|6358.2|0
1605797100000|2020-11-19 14:45:00|6363.38|6363.38|6351.59|6351.59|6365.02|6365.02|6350.92|6350.92|0
1605797400000|2020-11-19 14:50:00|6350.12|6350.12|6358.33|6358.33|6358.33|6358.33|6349.07|6349.07|0
1605797700000|2020-11-19 14:55:00|6356.85|6356.85|6357.09|6357.09|6360.04|6360.04|6353.49|6353.49|0
1605798000000|2020-11-19 15:00:00|6355.62|6355.62|6356.55|6356.55|6357.62|6357.62|6351.2|6351.2|0
1605798300000|2020-11-19 15:05:00|6355.49|6355.49|6354.01|6354.01|6355.49|6355.49|6351.07|6351.07|0
1605798600000|2020-11-19 15:10:00|6355.08|6355.08|6354.39|6354.39|6355.87|6355.87|6353.18|6353.18|0
1605798900000|2020-11-19 15:15:00|6355.87|6355.87|6353.02|6353.02|6356.92|6356.92|6350.6|6350.6|0
1605799200000|2020-11-19 15:20:00|6351.55|6351.55|6348.6|6348.6|6353.02|6353.02|6348.6|6348.6|0
1605799500000|2020-11-19 15:25:00|6347.13|6347.13|6342.18|6342.18|6349.55|6349.55|6340.71|6340.71|0
1605799800000|2020-11-19 15:30:00|6343.65|6343.65|6351.8|6351.8|6353.7|6353.7|6343.65|6343.65|0
1605800100000|2020-11-19 15:35:00|6353.28|6353.28|6346.57|6346.57|6353.28|6353.28|6343.36|6343.36|0
1605800400000|2020-11-19 15:40:00|6346.31|6346.31|6349.38|6349.38|6350.85|6350.85|6344.84|6344.84|0
1605800700000|2020-11-19 15:45:00|6350.85|6350.85|6354.22|6354.22|6357.17|6357.17|6350.85|6350.85|0
1605801000000|2020-11-19 15:50:00|6353.38|6353.38|6358.57|6358.57|6358.83|6358.83|6352.95|6352.95|0
1605801300000|2020-11-19 15:55:00|6360.05|6360.05|6358.57|6358.57|6361.52|6361.52|6357.1|6357.1|0
1605801600000|2020-11-19 16:00:00|6358.15|6358.15|6358.98|6358.98|6361.1|6361.1|6357.51|6357.51|0
1605801900000|2020-11-19 16:05:00|6360.45|6360.45|6364.62|6364.62|6365.57|6365.57|6358.98|6358.98|0
1605802200000|2020-11-19 16:10:00|6363.15|6363.15|6370.78|6370.78|6370.78|6370.78|6361.52|6361.52|0
1605802500000|2020-11-19 16:15:00|6371.04|6371.04|6377.72|6377.72|6380.14|6380.14|6371.04|6371.04|0
1605802800000|2020-11-19 16:20:00|6379.19|6379.19|6381.24|6381.24|6381.51|6381.51|6375.2|6375.2|0
1605803100000|2020-11-19 16:25:00|6381.51|6381.51|6372.87|6372.87|6381.51|6381.51|6372.03|6372.03|0
1605860100000|2020-11-20 08:15:00|6418.64|6418.64|6422.05|6422.05|6434.68|6434.68|6418.64|6418.64|0
1605860400000|2020-11-20 08:20:00|6423.53|6423.53|6430.89|6430.89|6432.36|6432.36|6422.05|6422.05|0
1605860700000|2020-11-20 08:25:00|6433.83|6433.83|6438.83|6438.83|6440.77|6440.77|6433.41|6433.41|0
1605861000000|2020-11-20 08:30:00|6435.89|6435.89|6435.43|6435.43|6441.57|6441.57|6435.43|6435.43|0
1605861300000|2020-11-20 08:35:00|6431.01|6431.01|6432.59|6432.59|6433.8|6433.8|6428.07|6428.07|0
1605861600000|2020-11-20 08:40:00|6434.06|6434.06|6417.09|6417.09|6436.06|6436.06|6417.09|6417.09|0
1605861900000|2020-11-20 08:45:00|6417.51|6417.51|6418.32|6418.32|6421.93|6421.93|6411.62|6411.62|0
1605862200000|2020-11-20 08:50:00|6415.38|6415.38|6417.62|6417.62|6419.64|6419.64|6414.7|6414.7|0
1605862500000|2020-11-20 08:55:00|6422.04|6422.04|6419.63|6419.63|6424.98|6424.98|6415.62|6415.62|0
1605862800000|2020-11-20 09:00:00|6420.05|6420.05|6417.8|6417.8|6424.33|6424.33|6415.9|6415.9|0
1605863100000|2020-11-20 09:05:00|6417.37|6417.37|6420.05|6420.05|6420.05|6420.05|6417.37|6417.37|0
1605863400000|2020-11-20 09:10:00|6418.58|6418.58|6416.32|6416.32|6419.79|6419.79|6414.85|6414.85|0
1605863700000|2020-11-20 09:15:00|6414.85|6414.85|6418|6418|6418.84|6418.84|6414.42|6414.42|0
1605864000000|2020-11-20 09:20:00|6416.52|6416.52|6419.46|6419.46|6419.46|6419.46|6413.32|6413.32|0
1605864300000|2020-11-20 09:25:00|6418.39|6418.39|6426.82|6426.82|6426.82|6426.82|6413.97|6413.97|0
1605864600000|2020-11-20 09:30:00|6429.76|6429.76|6427.87|6427.87|6429.76|6429.76|6423.87|6423.87|0
1605864900000|2020-11-20 09:35:00|6429.34|6429.34|6433.92|6433.92|6433.92|6433.92|6429.34|6429.34|0
1605865200000|2020-11-20 09:40:00|6432.45|6432.45|6438.76|6438.76|6439.81|6439.81|6430.97|6430.97|0
1605865500000|2020-11-20 09:45:00|6440.23|6440.23|6432.87|6432.87|6443.18|6443.18|6432.87|6432.87|0
1605865800000|2020-11-20 09:50:00|6432.02|6432.02|6428.66|6428.66|6432.02|6432.02|6428.66|6428.66|0
1605866100000|2020-11-20 09:55:00|6427.18|6427.18|6431.6|6431.6|6431.6|6431.6|6427.18|6427.18|0
1605866400000|2020-11-20 10:00:00|6428.4|6428.4|6448.1|6448.1|6448.99|6448.99|6428.4|6428.4|0
1605866700000|2020-11-20 10:05:00|6445.15|6445.15|6437.51|6437.51|6445.15|6445.15|6436.04|6436.04|0
1605867300000|2020-11-20 10:15:00|6438.3|6438.3|6426.09|6426.09|6450.76|6450.76|6426.09|6426.09|0
1605867600000|2020-11-20 10:20:00|6424.62|6424.62|6435.08|6435.08|6435.08|6435.08|6424.62|6424.62|0
1605867900000|2020-11-20 10:25:00|6433.61|6433.61|6447.29|6447.29|6447.29|6447.29|6433.61|6433.61|0
1605868200000|2020-11-20 10:30:00|6447.02|6447.02|6456.73|6456.73|6456.89|6456.89|6445.71|6445.71|0
1605868500000|2020-11-20 10:35:00|6455.25|6455.25|6459.2|6459.2|6459.47|6459.47|6453.78|6453.78|0
1605868800000|2020-11-20 10:40:00|6458.78|6458.78|6454.73|6454.73|6460.25|6460.25|6454.73|6454.73|0
1605869100000|2020-11-20 10:45:00|6453.25|6453.25|6459.8|6459.8|6459.8|6459.8|6453.25|6453.25|0
1605869400000|2020-11-20 10:50:00|6461.28|6461.28|6458.33|6458.33|6461.28|6461.28|6456.86|6456.86|0
1605869700000|2020-11-20 10:55:00|6457.26|6457.26|6451.56|6451.56|6457.7|6457.7|6451.56|6451.56|0
1605870000000|2020-11-20 11:00:00|6452.88|6452.88|6447.96|6447.96|6453.42|6453.42|6444.33|6444.33|0
1605870300000|2020-11-20 11:05:00|6448.22|6448.22|6441.1|6441.1|6448.22|6448.22|6441.1|6441.1|0
1605870600000|2020-11-20 11:10:00|6442.57|6442.57|6439.63|6439.63|6442.57|6442.57|6439.63|6439.63|0
1605870900000|2020-11-20 11:15:00|6438.16|6438.16|6443.89|6443.89|6443.89|6443.89|6438.16|6438.16|0
1605871200000|2020-11-20 11:20:00|6442.41|6442.41|6438.1|6438.1|6442.41|6442.41|6438.1|6438.1|0
1605871500000|2020-11-20 11:25:00|6436.63|6436.63|6434.71|6434.71|6436.63|6436.63|6430.3|6430.3|0
1605871800000|2020-11-20 11:30:00|6435.14|6435.14|6439.55|6439.55|6439.55|6439.55|6435.14|6435.14|0
1605872100000|2020-11-20 11:35:00|6436.61|6436.61|6439.13|6439.13|6442.08|6442.08|6436.61|6436.61|0
1605872400000|2020-11-20 11:40:00|6442.08|6442.08|6445.67|6445.67|6445.67|6445.67|6442.08|6442.08|0
1605872700000|2020-11-20 11:45:00|6444.19|6444.19|6435.78|6435.78|6444.19|6444.19|6435.78|6435.78|0
1605873000000|2020-11-20 11:50:00|6434.71|6434.71|6438.71|6438.71|6438.71|6438.71|6433.24|6433.24|0
1605873300000|2020-11-20 11:55:00|6440.18|6440.18|6445.28|6445.28|6445.28|6445.28|6440.18|6440.18|0
1605873600000|2020-11-20 12:00:00|6445.55|6445.55|6438.97|6438.97|6445.55|6445.55|6438.97|6438.97|0
1605873900000|2020-11-20 12:05:00|6438.55|6438.55|6433.87|6433.87|6438.81|6438.81|6433.87|6433.87|0
1605874200000|2020-11-20 12:10:00|6433.61|6433.61|6436.81|6436.81|6436.81|6436.81|6433.61|6433.61|0
1605874500000|2020-11-20 12:15:00|6438.29|6438.29|6441.23|6441.23|6441.23|6441.23|6438.29|6438.29|0
1605874800000|2020-11-20 12:20:00|6444.18|6444.18|6434.5|6434.5|6444.18|6444.18|6434.5|6434.5|0
1605875100000|2020-11-20 12:25:00|6433.02|6433.02|6432.79|6432.79|6433.45|6433.45|6431.31|6431.31|0
1605875400000|2020-11-20 12:30:00|6432.52|6432.52|6429.32|6429.32|6432.52|6432.52|6429.05|6429.05|0
1605875700000|2020-11-20 12:35:00|6427.84|6427.84|6420.45|6420.45|6429.32|6429.32|6420.45|6420.45|0
1605876000000|2020-11-20 12:40:00|6420.19|6420.19|6420.19|6420.19|6420.19|6420.19|6420.19|6420.19|0
1605876300000|2020-11-20 12:45:00|6418.71|6418.71|6418.29|6418.29|6421.24|6421.24|6418.29|6418.29|0
1605876600000|2020-11-20 12:50:00|6415.35|6415.35|6418.31|6418.31|6419.78|6419.78|6415.35|6415.35|0
1605876900000|2020-11-20 12:55:00|6419.78|6419.78|6422.72|6422.72|6422.72|6422.72|6419.78|6419.78|0
1605877200000|2020-11-20 13:00:00|6423.51|6423.51|6418.13|6418.13|6423.51|6423.51|6418.13|6418.13|0
1605877500000|2020-11-20 13:05:00|6416.66|6416.66|6414.81|6414.81|6418.13|6418.13|6414.81|6414.81|0
1605877800000|2020-11-20 13:10:00|6416.28|6416.28|6413.33|6413.33|6416.28|6416.28|6413.33|6413.33|0
1605878100000|2020-11-20 13:15:00|6414.81|6414.81|6420.17|6420.17|6420.8|6420.8|6414.81|6414.81|0
1605878400000|2020-11-20 13:20:00|6418.7|6418.7|6422.85|6422.85|6423.12|6423.12|6418.7|6418.7|0
1605878700000|2020-11-20 13:25:00|6421.38|6421.38|6423.38|6423.38|6423.38|6423.38|6420.86|6420.86|0
1605879000000|2020-11-20 13:30:00|6424.85|6424.85|6430.74|6430.74|6430.74|6430.74|6424.85|6424.85|0
1605879300000|2020-11-20 13:35:00|6429.27|6429.27|6426.17|6426.17|6430.58|6430.58|6426.17|6426.17|0
1605879600000|2020-11-20 13:40:00|6424.69|6424.69|6414.12|6414.12|6424.69|6424.69|6414.12|6414.12|0
1605879900000|2020-11-20 13:45:00|6413.7|6413.7|6416.64|6416.64|6418.12|6418.12|6412.23|6412.23|0
1605880200000|2020-11-20 13:50:00|6415.17|6415.17|6419.03|6419.03|6423.04|6423.04|6414.1|6414.1|0
1605880500000|2020-11-20 13:55:00|6420.09|6420.09|6415.54|6415.54|6423.57|6423.57|6415.54|6415.54|0
1605880800000|2020-11-20 14:00:00|6414.48|6414.48|6420.35|6420.35|6423.54|6423.54|6411.53|6411.53|0
1605881100000|2020-11-20 14:05:00|6419.28|6419.28|6418.01|6418.01|6419.48|6419.48|6413.8|6413.8|0
1605881400000|2020-11-20 14:10:00|6416.54|6416.54|6413.17|6413.17|6416.54|6416.54|6413.17|6413.17|0
1605881700000|2020-11-20 14:15:00|6414.64|6414.64|6412.51|6412.51|6416.11|6416.11|6411.04|6411.04|0
1605882000000|2020-11-20 14:20:00|6409.57|6409.57|6416.28|6416.28|6417.07|6417.07|6408.5|6408.5|0
1605882300000|2020-11-20 14:25:00|6414.81|6414.81|6411.21|6411.21|6414.81|6414.81|6409.74|6409.74|0
1605882600000|2020-11-20 14:30:00|6409.74|6409.74|6407.03|6407.03|6410.39|6410.39|6403.85|6403.85|0
1605882900000|2020-11-20 14:35:00|6407.45|6407.45|6412.65|6412.65|6412.65|6412.65|6401.14|6401.14|0
1605883200000|2020-11-20 14:40:00|6411.18|6411.18|6418.02|6418.02|6419.07|6419.07|6409.29|6409.29|0
1605883500000|2020-11-20 14:45:00|6416.55|6416.55|6402.06|6402.06|6416.55|6416.55|6402.06|6402.06|0
1605883800000|2020-11-20 14:50:00|6403.53|6403.53|6404.6|6404.6|6406.48|6406.48|6403.53|6403.53|0
1605884100000|2020-11-20 14:55:00|6405.66|6405.66|6402.76|6402.76|6405.91|6405.91|6401.24|6401.24|0
1605884400000|2020-11-20 15:00:00|6401.07|6401.07|6391.08|6391.08|6402.3|6402.3|6388.14|6388.14|0
1605884700000|2020-11-20 15:05:00|6392.56|6392.56|6392.17|6392.17|6394.03|6394.03|6388.14|6388.14|0
1605885000000|2020-11-20 15:10:00|6393.64|6393.64|6387.63|6387.63|6395.11|6395.11|6387.63|6387.63|0
1605885300000|2020-11-20 15:15:00|6386.16|6386.16|6390.12|6390.12|6391.59|6391.59|6383.21|6383.21|0
1605885600000|2020-11-20 15:20:00|6389.7|6389.7|6385.28|6385.28|6391.17|6391.17|6385.28|6385.28|0
1605885900000|2020-11-20 15:25:00|6383.81|6383.81|6378.44|6378.44|6385.28|6385.28|6378.44|6378.44|0
1605886200000|2020-11-20 15:30:00|6379.92|6379.92|6379.07|6379.07|6386.86|6386.86|6376.55|6376.55|0
1605886500000|2020-11-20 15:35:00|6380.14|6380.14|6390.05|6390.05|6392.59|6392.59|6379.73|6379.73|0
1605886800000|2020-11-20 15:40:00|6391.12|6391.12|6394.48|6394.48|6395.96|6395.96|6389.65|6389.65|0
1605887100000|2020-11-20 15:45:00|6395.96|6395.96|6397.43|6397.43|6398.9|6398.9|6394.48|6394.48|0
1605887400000|2020-11-20 15:50:00|6398.9|6398.9|6395.81|6395.81|6401.85|6401.85|6392.34|6392.34|0
1605887700000|2020-11-20 15:55:00|6396.23|6396.23|6393.86|6393.86|6396.23|6396.23|6392.39|6392.39|0
1605888000000|2020-11-20 16:00:00|6395.33|6395.33|6403.96|6403.96|6403.96|6403.96|6395.33|6395.33|0
1605888300000|2020-11-20 16:05:00|6405.03|6405.03|6418.12|6418.12|6418.12|6418.12|6405.03|6405.03|0
1605888600000|2020-11-20 16:10:00|6421.07|6421.07|6421.08|6421.08|6421.08|6421.08|6416.65|6416.65|0
1605888900000|2020-11-20 16:15:00|6421.61|6421.61|6416.61|6416.61|6421.61|6421.61|6416.2|6416.2|0
1605889200000|2020-11-20 16:20:00|6418.08|6418.08|6413.75|6413.75|6418.08|6418.08|6412.28|6412.28|0
1605889500000|2020-11-20 16:25:00|6414.59|6414.59|6417.78|6417.78|6419.63|6419.63|6413.85|6413.85|0
1606119300000|2020-11-23 08:15:00|6416.15|6416.15|6418.1|6418.1|6421.2|6421.2|6405.61|6405.61|0
1606119600000|2020-11-23 08:20:00|6419.57|6419.57|6431.21|6431.21|6431.21|6431.21|6419.04|6419.04|0
1606119900000|2020-11-23 08:25:00|6435.43|6435.43|6428.12|6428.12|6435.85|6435.85|6423.7|6423.7|0
1606120200000|2020-11-23 08:30:00|6429.6|6429.6|6432.28|6432.28|6432.28|6432.28|6422.78|6422.78|0
1606120500000|2020-11-23 08:35:00|6427.86|6427.86|6423.85|6423.85|6427.86|6427.86|6420.9|6420.9|0
1606120800000|2020-11-23 08:40:00|6425.32|6425.32|6418.68|6418.68|6425.32|6425.32|6418.68|6418.68|0
1606121100000|2020-11-23 08:45:00|6415.74|6415.74|6416.27|6416.27|6418.68|6418.68|6414.27|6414.27|0
1606121400000|2020-11-23 08:50:00|6414.79|6414.79|6414.95|6414.95|6416.27|6416.27|6409.06|6409.06|0
1606121700000|2020-11-23 08:55:00|6413.48|6413.48|6414.31|6414.31|6414.95|6414.95|6412.84|6412.84|0
1606122000000|2020-11-23 09:00:00|6420.2|6420.2|6412.84|6412.84|6421.67|6421.67|6411.36|6411.36|0
1606122300000|2020-11-23 09:05:00|6411.36|6411.36|6420.78|6420.78|6420.78|6420.78|6410.74|6410.74|0
1606122600000|2020-11-23 09:10:00|6421.21|6421.21|6425.4|6425.4|6425.4|6425.4|6421.21|6421.21|0
1606122900000|2020-11-23 09:15:00|6426.88|6426.88|6427.74|6427.74|6427.74|6427.74|6424.14|6424.14|0
1606123200000|2020-11-23 09:20:00|6428.81|6428.81|6421.2|6421.2|6429.87|6429.87|6419.73|6419.73|0
1606123500000|2020-11-23 09:25:00|6421.63|6421.63|6423.94|6423.94|6424.2|6424.2|6420.99|6420.99|0
1606123800000|2020-11-23 09:30:00|6422.46|6422.46|6425.08|6425.08|6425.08|6425.08|6421.29|6421.29|0
1606124100000|2020-11-23 09:35:00|6424.55|6424.55|6419.07|6419.07|6424.55|6424.55|6418.01|6418.01|0
1606124400000|2020-11-23 09:40:00|6416.13|6416.13|6408.87|6408.87|6416.13|6416.13|6407.4|6407.4|0
1606124700000|2020-11-23 09:45:00|6407.4|6407.4|6407.66|6407.66|6407.66|6407.66|6405.93|6405.93|0
1606125000000|2020-11-23 09:50:00|6409.14|6409.14|6413.96|6413.96|6415.02|6415.02|6409.14|6409.14|0
1606125300000|2020-11-23 09:55:00|6415.02|6415.02|6415.02|6415.02|6415.02|6415.02|6415.02|6415.02|0
1606125600000|2020-11-23 10:00:00|6417.97|6417.97|6410.6|6410.6|6419.44|6419.44|6410.6|6410.6|0
1606125900000|2020-11-23 10:05:00|6412.08|6412.08|6416.49|6416.49|6416.49|6416.49|6412.08|6412.08|0
1606126200000|2020-11-23 10:10:00|6415.02|6415.02|6414.23|6414.23|6415.02|6415.02|6414.23|6414.23|0
1606126500000|2020-11-23 10:15:00|6415.7|6415.7|6417.8|6417.8|6417.8|6417.8|6415.7|6415.7|0
1606126800000|2020-11-23 10:20:00|6417.38|6417.38|6414.58|6414.58|6417.38|6417.38|6414.32|6414.32|0
1606127100000|2020-11-23 10:25:00|6413.73|6413.73|6418.56|6418.56|6420.44|6420.44|6413.73|6413.73|0
1606127400000|2020-11-23 10:30:00|6417.49|6417.49|6411.92|6411.92|6418.34|6418.34|6411.92|6411.92|0
1606127700000|2020-11-23 10:35:00|6413.39|6413.39|6410.71|6410.71|6413.39|6413.39|6410.45|6410.45|0
1606128000000|2020-11-23 10:40:00|6411.13|6411.13|6406.45|6406.45|6413.82|6413.82|6406.45|6406.45|0
1606128300000|2020-11-23 10:45:00|6404.98|6404.98|6399.2|6399.2|6404.98|6404.98|6399.09|6399.09|0
1606128600000|2020-11-23 10:50:00|6400.67|6400.67|6405.09|6405.09|6405.09|6405.09|6400.67|6400.67|0
1606128900000|2020-11-23 10:55:00|6403.61|6403.61|6405.73|6405.73|6406.15|6406.15|6402.14|6402.14|0
1606129200000|2020-11-23 11:00:00|6406.15|6406.15|6402.84|6402.84|6406.15|6406.15|6402.84|6402.84|0
1606129500000|2020-11-23 11:05:00|6401.36|6401.36|6389.74|6389.74|6401.36|6401.36|6388.67|6388.67|0
1606129800000|2020-11-23 11:10:00|6389.48|6389.48|6398.99|6398.99|6402.45|6402.45|6388.95|6388.95|0
1606130100000|2020-11-23 11:15:00|6397.51|6397.51|6399.65|6399.65|6400.99|6400.99|6396.31|6396.31|0
1606130400000|2020-11-23 11:20:00|6400.71|6400.71|6397.12|6397.12|6401.56|6401.56|6397.12|6397.12|0
1606130700000|2020-11-23 11:25:00|6396.06|6396.06|6385.38|6385.38|6396.06|6396.06|6385.38|6385.38|0
1606131000000|2020-11-23 11:30:00|6385.91|6385.91|6387.5|6387.5|6388.29|6388.29|6381.75|6381.75|0
1606131300000|2020-11-23 11:35:00|6388.55|6388.55|6386.28|6386.28|6389.08|6389.08|6386.28|6386.28|0
1606131600000|2020-11-23 11:40:00|6385.85|6385.85|6385.86|6385.86|6387.33|6387.33|6385.85|6385.85|0
1606131900000|2020-11-23 11:45:00|6387.33|6387.33|6388.82|6388.82|6388.82|6388.82|6386.28|6386.28|0
1606132200000|2020-11-23 11:50:00|6385.87|6385.87|6387.35|6387.35|6388.82|6388.82|6385.87|6385.87|0
1606132500000|2020-11-23 11:55:00|6386.82|6386.82|6384.82|6384.82|6387.89|6387.89|6384.82|6384.82|0
1606132800000|2020-11-23 12:00:00|6386.29|6386.29|6385.08|6385.08|6387.77|6387.77|6383.61|6383.61|0
1606133100000|2020-11-23 12:05:00|6384.55|6384.55|6381.66|6381.66|6386.87|6386.87|6381.66|6381.66|0
1606133400000|2020-11-23 12:10:00|6380.19|6380.19|6377.41|6377.41|6380.19|6380.19|6373.78|6373.78|0
1606133700000|2020-11-23 12:15:00|6378.25|6378.25|6377.78|6377.78|6380.99|6380.99|6377.78|6377.78|0
1606134000000|2020-11-23 12:20:00|6378.05|6378.05|6380.31|6380.31|6383.25|6383.25|6378.05|6378.05|0
1606134300000|2020-11-23 12:25:00|6381.38|6381.38|6380.19|6380.19|6382.51|6382.51|6378.72|6378.72|0
1606134600000|2020-11-23 12:30:00|6378.72|6378.72|6374.09|6374.09|6380.19|6380.19|6372.62|6372.62|0
1606134900000|2020-11-23 12:35:00|6374.62|6374.62|6372.99|6372.99|6376.88|6376.88|6372.46|6372.46|0
1606135200000|2020-11-23 12:40:00|6372.72|6372.72|6365.71|6365.71|6372.72|6372.72|6365.71|6365.71|0
1606135500000|2020-11-23 12:45:00|6364.24|6364.24|6368.67|6368.67|6368.67|6368.67|6362.76|6362.76|0
1606135800000|2020-11-23 12:50:00|6368.41|6368.41|6365.46|6365.46|6368.41|6368.41|6362.52|6362.52|0
1606136100000|2020-11-23 12:55:00|6363.99|6363.99|6366.13|6366.13|6367.88|6367.88|6363.99|6363.99|0
1606136400000|2020-11-23 13:00:00|6366.66|6366.66|6365.17|6365.17|6370.66|6370.66|6365.17|6365.17|0
1606136700000|2020-11-23 13:05:00|6366.65|6366.65|6360.32|6360.32|6366.65|6366.65|6360.32|6360.32|0
1606137000000|2020-11-23 13:10:00|6361.16|6361.16|6363.03|6363.03|6364.1|6364.1|6359.15|6359.15|0
1606137300000|2020-11-23 13:15:00|6363.56|6363.56|6357.41|6357.41|6363.56|6363.56|6356.56|6356.56|0
1606137600000|2020-11-23 13:20:00|6357.14|6357.14|6357.31|6357.31|6359.41|6359.41|6356.46|6356.46|0
1606137900000|2020-11-23 13:25:00|6358.37|6358.37|6351.58|6351.58|6360.27|6360.27|6351.58|6351.58|0
1606138200000|2020-11-23 13:30:00|6353.05|6353.05|6361.15|6361.15|6361.31|6361.31|6353.05|6353.05|0
1606138500000|2020-11-23 13:35:00|6359.68|6359.68|6361.94|6361.94|6363.42|6363.42|6356.74|6356.74|0
1606138800000|2020-11-23 13:40:00|6362.79|6362.79|6350.14|6350.14|6364.26|6364.26|6350.14|6350.14|0
1606139100000|2020-11-23 13:45:00|6348.66|6348.66|6357.66|6357.66|6357.92|6357.92|6347.19|6347.19|0
1606139400000|2020-11-23 13:50:00|6357.4|6357.4|6348.56|6348.56|6357.4|6357.4|6347.09|6347.09|0
1606139700000|2020-11-23 13:55:00|6350.03|6350.03|6348.41|6348.41|6355.24|6355.24|6348.41|6348.41|0
1606140000000|2020-11-23 14:00:00|6346.93|6346.93|6343.3|6343.3|6349.88|6349.88|6342.51|6342.51|0
1606140300000|2020-11-23 14:05:00|6343.04|6343.04|6343.45|6343.45|6348.93|6348.93|6343.04|6343.04|0
1606140600000|2020-11-23 14:10:00|6342.92|6342.92|6341.02|6341.02|6344.39|6344.39|6340.92|6340.92|0
1606140900000|2020-11-23 14:15:00|6340.6|6340.6|6342.5|6342.5|6342.5|6342.5|6339.13|6339.13|0
1606141200000|2020-11-23 14:20:00|6341.97|6341.97|6345.85|6345.85|6345.85|6345.85|6338.49|6338.49|0
1606141500000|2020-11-23 14:25:00|6347.32|6347.32|6356.47|6356.47|6356.47|6356.47|6346.32|6346.32|0
1606141800000|2020-11-23 14:30:00|6355|6355|6349.54|6349.54|6357.94|6357.94|6348.72|6348.72|0
1606142100000|2020-11-23 14:35:00|6348.06|6348.06|6340.91|6340.91|6348.06|6348.06|6339.43|6339.43|0
1606142400000|2020-11-23 14:40:00|6342.38|6342.38|6339.17|6339.17|6342.38|6342.38|6337.17|6337.17|0
1606142700000|2020-11-23 14:45:00|6340.64|6340.64|6343.33|6343.33|6345.32|6345.32|6338.91|6338.91|0
1606143000000|2020-11-23 14:50:00|6344.8|6344.8|6347.32|6347.32|6348.79|6348.79|6344.11|6344.11|0
1606143300000|2020-11-23 14:55:00|6345.85|6345.85|6353.46|6353.46|6353.46|6353.46|6344.38|6344.38|0
1606143600000|2020-11-23 15:00:00|6352.4|6352.4|6339.92|6339.92|6352.4|6352.4|6339.92|6339.92|0
1606143900000|2020-11-23 15:05:00|6339.07|6339.07|6341.78|6341.78|6344.72|6344.72|6336.94|6336.94|0
1606144200000|2020-11-23 15:10:00|6340.31|6340.31|6342.15|6342.15|6342.57|6342.57|6337.62|6337.62|0
1606144500000|2020-11-23 15:15:00|6343.62|6343.62|6344.91|6344.91|6353.77|6353.77|6341.96|6341.96|0
1606144800000|2020-11-23 15:20:00|6343.43|6343.43|6342.79|6342.79|6345.33|6345.33|6341.32|6341.32|0
1606145100000|2020-11-23 15:25:00|6341.32|6341.32|6349.48|6349.48|6349.48|6349.48|6341.05|6341.05|0
1606145400000|2020-11-23 15:30:00|6348.01|6348.01|6354.32|6354.32|6355.79|6355.79|6348.01|6348.01|0
1606145700000|2020-11-23 15:35:00|6353.9|6353.9|6352.49|6352.49|6356.32|6356.32|6352.49|6352.49|0
1606146000000|2020-11-23 15:40:00|6355.43|6355.43|6354.26|6354.26|6356.38|6356.38|6352.37|6352.37|0
1606146300000|2020-11-23 15:45:00|6352.79|6352.79|6357.02|6357.02|6358.07|6358.07|6352.79|6352.79|0
1606146600000|2020-11-23 15:50:00|6356.6|6356.6|6356.19|6356.19|6360.61|6360.61|6356.19|6356.19|0
1606146900000|2020-11-23 15:55:00|6359.14|6359.14|6364.61|6364.61|6367.97|6367.97|6359.14|6359.14|0
1606147200000|2020-11-23 16:00:00|6364.18|6364.18|6360.19|6360.19|6364.18|6364.18|6354.3|6354.3|0
1606147500000|2020-11-23 16:05:00|6358.72|6358.72|6357.67|6357.67|6361.66|6361.66|6357.67|6357.67|0
1606147800000|2020-11-23 16:10:00|6359.14|6359.14|6345.07|6345.07|6359.14|6359.14|6345.07|6345.07|0
1606148100000|2020-11-23 16:15:00|6343.6|6343.6|6347.07|6347.07|6347.07|6347.07|6338.76|6338.76|0
1606148400000|2020-11-23 16:20:00|6345.59|6345.59|6341.18|6341.18|6345.59|6345.59|6339.7|6339.7|0
1606148700000|2020-11-23 16:25:00|6342.55|6342.55|6340.31|6340.31|6343.86|6343.86|6337.14|6337.14|0
1606205700000|2020-11-24 08:15:00|6384.65|6384.65|6361.85|6361.85|6387.59|6387.59|6360.38|6360.38|0
1606206000000|2020-11-24 08:20:00|6362.38|6362.38|6362.25|6362.25|6363.46|6363.46|6356.12|6356.12|0
1606206300000|2020-11-24 08:25:00|6360.12|6360.12|6350.89|6350.89|6361.81|6361.81|6349.16|6349.16|0
1606206600000|2020-11-24 08:30:00|6349.42|6349.42|6355.01|6355.01|6355.01|6355.01|6339.02|6339.02|0
1606206900000|2020-11-24 08:35:00|6353.94|6353.94|6342.58|6342.58|6353.94|6353.94|6338.57|6338.57|0
1606207200000|2020-11-24 08:40:00|6341.11|6341.11|6334.2|6334.2|6341.53|6341.53|6331.26|6331.26|0
1606207500000|2020-11-24 08:45:00|6333.78|6333.78|6332.75|6332.75|6336.32|6336.32|6331.27|6331.27|0
1606207800000|2020-11-24 08:50:00|6334.22|6334.22|6328.02|6328.02|6334.22|6334.22|6322|6322|0
1606208100000|2020-11-24 08:55:00|6328.87|6328.87|6340.62|6340.62|6340.88|6340.88|6328.87|6328.87|0
1606208400000|2020-11-24 09:00:00|6342.73|6342.73|6339.63|6339.63|6350.54|6350.54|6339.63|6339.63|0
1606208700000|2020-11-24 09:05:00|6341.1|6341.1|6339.27|6339.27|6345.52|6345.52|6336.86|6336.86|0
1606209000000|2020-11-24 09:10:00|6340.34|6340.34|6349.02|6349.02|6349.02|6349.02|6340.34|6340.34|0
1606209300000|2020-11-24 09:15:00|6350.08|6350.08|6346.45|6346.45|6350.08|6350.08|6342.61|6342.61|0
1606209600000|2020-11-24 09:20:00|6346.03|6346.03|6335.54|6335.54|6346.03|6346.03|6335.54|6335.54|0
1606209900000|2020-11-24 09:25:00|6337.02|6337.02|6332.02|6332.02|6337.02|6337.02|6327.86|6327.86|0
1606210200000|2020-11-24 09:30:00|6331.59|6331.59|6342.46|6342.46|6342.68|6342.68|6329.74|6329.74|0
1606210500000|2020-11-24 09:35:00|6340.99|6340.99|6349.14|6349.14|6349.98|6349.98|6340.99|6340.99|0
1606210800000|2020-11-24 09:40:00|6349.98|6349.98|6345.93|6345.93|6351.19|6351.19|6345.3|6345.3|0
1606211100000|2020-11-24 09:45:00|6344.46|6344.46|6337.08|6337.08|6344.46|6344.46|6337.08|6337.08|0
1606211400000|2020-11-24 09:50:00|6335.6|6335.6|6328.02|6328.02|6337.08|6337.08|6326.55|6326.55|0
1606211700000|2020-11-24 09:55:00|6326.55|6326.55|6319.17|6319.17|6326.55|6326.55|6319.17|6319.17|0
1606212000000|2020-11-24 10:00:00|6317.7|6317.7|6317.09|6317.09|6319.83|6319.83|6314.15|6314.15|0
1606212300000|2020-11-24 10:05:00|6317.94|6317.94|6314.57|6314.57|6317.94|6317.94|6313.1|6313.1|0
1606212600000|2020-11-24 10:10:00|6315.41|6315.41|6314.37|6314.37|6317.73|6317.73|6314.37|6314.37|0
1606212900000|2020-11-24 10:15:00|6313.84|6313.84|6311.99|6311.99|6313.84|6313.84|6310.47|6310.47|0
1606213200000|2020-11-24 10:20:00|6313.46|6313.46|6301.68|6301.68|6313.46|6313.46|6301.68|6301.68|0
1606213500000|2020-11-24 10:25:00|6301.41|6301.41|6304.19|6304.19|6304.56|6304.56|6300.35|6300.35|0
1606213800000|2020-11-24 10:30:00|6301.24|6301.24|6301.04|6301.04|6305.25|6305.25|6299.99|6299.99|0
1606214100000|2020-11-24 10:35:00|6300.52|6300.52|6306.83|6306.83|6307.36|6307.36|6299.46|6299.46|0
1606214400000|2020-11-24 10:40:00|6307.67|6307.67|6305.38|6305.38|6309.99|6309.99|6303.48|6303.48|0
1606214700000|2020-11-24 10:45:00|6306.22|6306.22|6314.3|6314.3|6314.3|6314.3|6304.53|6304.53|0
1606215000000|2020-11-24 10:50:00|6313.87|6313.87|6319.56|6319.56|6319.56|6319.56|6313.87|6313.87|0
1606215300000|2020-11-24 10:55:00|6318.29|6318.29|6321.78|6321.78|6326.41|6326.41|6318.29|6318.29|0
1606215600000|2020-11-24 11:00:00|6320.31|6320.31|6333.1|6333.1|6335.11|6335.11|6320.31|6320.31|0
1606215900000|2020-11-24 11:05:00|6334.57|6334.57|6333.84|6333.84|6334.57|6334.57|6329.07|6329.07|0
1606216200000|2020-11-24 11:10:00|6335.32|6335.32|6334.06|6334.06|6335.32|6335.32|6330.27|6330.27|0
1606216500000|2020-11-24 11:15:00|6333.64|6333.64|6334.63|6334.63|6334.63|6334.63|6330.63|6330.63|0
1606216800000|2020-11-24 11:20:00|6335.05|6335.05|6336.75|6336.75|6336.75|6336.75|6334.63|6334.63|0
1606217100000|2020-11-24 11:25:00|6336.48|6336.48|6324.82|6324.82|6336.48|6336.48|6324.82|6324.82|0
1606217400000|2020-11-24 11:30:00|6325.67|6325.67|6326.41|6326.41|6327.88|6327.88|6323.35|6323.35|0
1606217700000|2020-11-24 11:35:00|6326.93|6326.93|6333.19|6333.19|6333.19|6333.19|6323.3|6323.3|0
1606218000000|2020-11-24 11:40:00|6336.13|6336.13|6336.4|6336.4|6338.66|6338.66|6334.25|6334.25|0
1606218300000|2020-11-24 11:45:00|6335.13|6335.13|6324.19|6324.19|6335.13|6335.13|6324.19|6324.19|0
1606218600000|2020-11-24 11:50:00|6325.66|6325.66|6319.29|6319.29|6325.66|6325.66|6319.29|6319.29|0
1606218900000|2020-11-24 11:55:00|6320.13|6320.13|6315.89|6315.89|6324.1|6324.1|6315.89|6315.89|0
1606219200000|2020-11-24 12:00:00|6314.84|6314.84|6306.49|6306.49|6314.84|6314.84|6306.49|6306.49|0
1606219500000|2020-11-24 12:05:00|6305.02|6305.02|6303.43|6303.43|6307.49|6307.49|6302.7|6302.7|0
1606219800000|2020-11-24 12:10:00|6304.9|6304.9|6305.06|6305.06|6308.37|6308.37|6303.11|6303.11|0
1606220100000|2020-11-24 12:15:00|6303.59|6303.59|6300.48|6300.48|6303.59|6303.59|6296.9|6296.9|0
1606220400000|2020-11-24 12:20:00|6300.22|6300.22|6297.54|6297.54|6301.91|6301.91|6297.54|6297.54|0
1606220700000|2020-11-24 12:25:00|6296.06|6296.06|6287.91|6287.91|6296.06|6296.06|6286.43|6286.43|0
1606221000000|2020-11-24 12:30:00|6288.43|6288.43|6289.98|6289.98|6291.13|6291.13|6284.6|6284.6|0
1606221300000|2020-11-24 12:35:00|6290.25|6290.25|6294.14|6294.14|6294.98|6294.98|6290.25|6290.25|0
1606221600000|2020-11-24 12:40:00|6293.72|6293.72|6290.51|6290.51|6293.72|6293.72|6290.51|6290.51|0
1606221900000|2020-11-24 12:45:00|6291.35|6291.35|6293.25|6293.25|6295.61|6295.61|6291.35|6291.35|0
1606222200000|2020-11-24 12:50:00|6294.72|6294.72|6294.45|6294.45|6294.72|6294.72|6286.04|6286.04|0
1606222500000|2020-11-24 12:55:00|6295.29|6295.29|6295.02|6295.02|6299.23|6299.23|6293.54|6293.54|0
1606222800000|2020-11-24 13:00:00|6296.49|6296.49|6300.4|6300.4|6303.77|6303.77|6296.23|6296.23|0
1606223100000|2020-11-24 13:05:00|6299.98|6299.98|6304.96|6304.96|6307.09|6307.09|6299.98|6299.98|0
1606223400000|2020-11-24 13:10:00|6305.22|6305.22|6306.2|6306.2|6308.69|6308.69|6304.95|6304.95|0
1606223700000|2020-11-24 13:15:00|6307.05|6307.05|6318.87|6318.87|6319.94|6319.94|6307.05|6307.05|0
1606224000000|2020-11-24 13:20:00|6319.3|6319.3|6317.39|6317.39|6322.24|6322.24|6316.96|6316.96|0
1606224300000|2020-11-24 13:25:00|6318.87|6318.87|6320.34|6320.34|6320.34|6320.34|6314.66|6314.66|0
1606224600000|2020-11-24 13:30:00|6321.19|6321.19|6320.56|6320.56|6321.19|6321.19|6318.23|6318.23|0
1606224900000|2020-11-24 13:35:00|6321.41|6321.41|6328.67|6328.67|6328.67|6328.67|6321.41|6321.41|0
1606225200000|2020-11-24 13:40:00|6330.14|6330.14|6331.61|6331.61|6331.61|6331.61|6327.2|6327.2|0
1606225500000|2020-11-24 13:45:00|6330.14|6330.14|6331.39|6331.39|6332.09|6332.09|6329.61|6329.61|0
1606225800000|2020-11-24 13:50:00|6334.33|6334.33|6340.49|6340.49|6341.55|6341.55|6334.33|6334.33|0
1606226100000|2020-11-24 13:55:00|6341.33|6341.33|6354.3|6354.3|6356.41|6356.41|6341.33|6341.33|0
1606226400000|2020-11-24 14:00:00|6353.23|6353.23|6358.47|6358.47|6358.47|6358.47|6350.02|6350.02|0
1606226700000|2020-11-24 14:05:00|6359.95|6359.95|6368.8|6368.8|6368.8|6368.8|6359.95|6359.95|0
1606227000000|2020-11-24 14:10:00|6367.33|6367.33|6369.54|6369.54|6374.69|6374.69|6367.33|6367.33|0
1606227300000|2020-11-24 14:15:00|6371.01|6371.01|6371.16|6371.16|6371.86|6371.86|6366.95|6366.95|0
1606227600000|2020-11-24 14:20:00|6370.74|6370.74|6355.98|6355.98|6371.58|6371.58|6355.98|6355.98|0
1606227900000|2020-11-24 14:25:00|6354.51|6354.51|6350.4|6350.4|6356.08|6356.08|6349.35|6349.35|0
1606228200000|2020-11-24 14:30:00|6351.87|6351.87|6346.46|6346.46|6356.51|6356.51|6346.46|6346.46|0
1606228500000|2020-11-24 14:35:00|6346.98|6346.98|6338.95|6338.95|6347.41|6347.41|6338.54|6338.54|0
1606228800000|2020-11-24 14:40:00|6340.42|6340.42|6336.18|6336.18|6347.38|6347.38|6332.59|6332.59|0
1606229100000|2020-11-24 14:45:00|6337.02|6337.02|6330.48|6330.48|6337.02|6337.02|6328.7|6328.7|0
1606229400000|2020-11-24 14:50:00|6329.41|6329.41|6328.06|6328.06|6337.75|6337.75|6323.02|6323.02|0
1606229700000|2020-11-24 14:55:00|6326.59|6326.59|6336.87|6336.87|6338.34|6338.34|6320.29|6320.29|0
1606230000000|2020-11-24 15:00:00|6339.82|6339.82|6339.98|6339.98|6339.98|6339.98|6335.14|6335.14|0
1606230300000|2020-11-24 15:05:00|6341.45|6341.45|6339.91|6339.91|6341.45|6341.45|6335.7|6335.7|0
1606230600000|2020-11-24 15:10:00|6341.38|6341.38|6330.55|6330.55|6341.38|6341.38|6327.39|6327.39|0
1606230900000|2020-11-24 15:15:00|6329.08|6329.08|6322.2|6322.2|6330.55|6330.55|6322.2|6322.2|0
1606231200000|2020-11-24 15:20:00|6322.62|6322.62|6316.56|6316.56|6324.09|6324.09|6315.23|6315.23|0
1606231500000|2020-11-24 15:25:00|6318.03|6318.03|6330.63|6330.63|6332.95|6332.95|6318.03|6318.03|0
1606231800000|2020-11-24 15:30:00|6332.1|6332.1|6331.48|6331.48|6332.32|6332.32|6327.69|6327.69|0
1606232100000|2020-11-24 15:35:00|6332.95|6332.95|6330.27|6330.27|6334.42|6334.42|6328.94|6328.94|0
1606232400000|2020-11-24 15:40:00|6331.11|6331.11|6328.12|6328.12|6334.06|6334.06|6323.28|6323.28|0
1606232700000|2020-11-24 15:45:00|6328.54|6328.54|6334.74|6334.74|6337.89|6337.89|6328.54|6328.54|0
1606233000000|2020-11-24 15:50:00|6333.27|6333.27|6332.02|6332.02|6337.91|6337.91|6331.17|6331.17|0
1606233300000|2020-11-24 15:55:00|6333.49|6333.49|6325.31|6325.31|6334.96|6334.96|6325.31|6325.31|0
1606233600000|2020-11-24 16:00:00|6325.04|6325.04|6322.13|6322.13|6325.04|6325.04|6320.44|6320.44|0
1606233900000|2020-11-24 16:05:00|6322.55|6322.55|6329.74|6329.74|6329.74|6329.74|6321.7|6321.7|0
1606234200000|2020-11-24 16:10:00|6328.67|6328.67|6337.21|6337.21|6340.42|6340.42|6328.67|6328.67|0
1606234500000|2020-11-24 16:15:00|6337.63|6337.63|6334.79|6334.79|6338.68|6338.68|6334.53|6334.53|0
1606234800000|2020-11-24 16:20:00|6334.53|6334.53|6339.39|6339.39|6341.26|6341.26|6334.53|6334.53|0
1606235100000|2020-11-24 16:25:00|6340.46|6340.46|6330.03|6330.03|6340.46|6340.46|6328.98|6328.98|0
1606292100000|2020-11-25 08:15:00|6362|6362|6353.25|6353.25|6368.63|6368.63|6353.25|6353.25|0
1606292400000|2020-11-25 08:20:00|6352.2|6352.2|6382.6|6382.6|6382.6|6382.6|6352.18|6352.18|0
1606292700000|2020-11-25 08:25:00|6383.39|6383.39|6405.76|6405.76|6405.76|6405.76|6382.34|6382.34|0
1606293000000|2020-11-25 08:30:00|6404.28|6404.28|6394.3|6394.3|6404.28|6404.28|6391.78|6391.78|0
1606293300000|2020-11-25 08:35:00|6395.77|6395.77|6397.56|6397.56|6404.52|6404.52|6395.24|6395.24|0
1606293600000|2020-11-25 08:40:00|6396.72|6396.72|6389.78|6389.78|6401.13|6401.13|6388.68|6388.68|0
1606293900000|2020-11-25 08:45:00|6388.94|6388.94|6376.41|6376.41|6388.94|6388.94|6376.41|6376.41|0
1606294200000|2020-11-25 08:50:00|6375.99|6375.99|6370.24|6370.24|6383.21|6383.21|6370.24|6370.24|0
1606294500000|2020-11-25 08:55:00|6368.77|6368.77|6370.39|6370.39|6372.34|6372.34|6368.77|6368.77|0
1606294800000|2020-11-25 09:00:00|6369.86|6369.86|6371.42|6371.42|6376.28|6376.28|6369.86|6369.86|0
1606295100000|2020-11-25 09:05:00|6370.36|6370.36|6367.04|6367.04|6372.56|6372.56|6367.04|6367.04|0
1606295400000|2020-11-25 09:10:00|6365.97|6365.97|6367.92|6367.92|6371.72|6371.72|6364.5|6364.5|0
1606295700000|2020-11-25 09:15:00|6369.4|6369.4|6366.35|6366.35|6369.4|6369.4|6364.03|6364.03|0
1606296000000|2020-11-25 09:20:00|6364.87|6364.87|6358.97|6358.97|6367.56|6367.56|6358.97|6358.97|0
1606296300000|2020-11-25 09:25:00|6359.81|6359.81|6363.7|6363.7|6370.23|6370.23|6359.81|6359.81|0
1606296600000|2020-11-25 09:30:00|6362.63|6362.63|6386.71|6386.71|6386.71|6386.71|6362.63|6362.63|0
1606296900000|2020-11-25 09:35:00|6388.19|6388.19|6379.15|6379.15|6389.03|6389.03|6377.67|6377.67|0
1606297200000|2020-11-25 09:40:00|6377.67|6377.67|6370.82|6370.82|6378.1|6378.1|6370.82|6370.82|0
1606297500000|2020-11-25 09:45:00|6371.35|6371.35|6375.33|6375.33|6378.39|6378.39|6371.35|6371.35|0
1606297800000|2020-11-25 09:50:00|6370.91|6370.91|6370.12|6370.12|6370.91|6370.91|6368.65|6368.65|0
1606298100000|2020-11-25 09:55:00|6371.59|6371.59|6368.23|6368.23|6371.83|6371.83|6368.23|6368.23|0
1606298400000|2020-11-25 10:00:00|6369.7|6369.7|6372.38|6372.38|6373.85|6373.85|6369.43|6369.43|0
1606298700000|2020-11-25 10:05:00|6370.91|6370.91|6374.87|6374.87|6378.08|6378.08|6370.91|6370.91|0
1606299000000|2020-11-25 10:10:00|6370.45|6370.45|6369.77|6369.77|6372.35|6372.35|6368.29|6368.29|0
1606299300000|2020-11-25 10:15:00|6371.24|6371.24|6371.64|6371.64|6372.97|6372.97|6369.77|6369.77|0
1606299600000|2020-11-25 10:20:00|6371.38|6371.38|6366.56|6366.56|6371.38|6371.38|6366.56|6366.56|0
1606299900000|2020-11-25 10:25:00|6366.82|6366.82|6372.19|6372.19|6373.66|6373.66|6366.82|6366.82|0
1606300200000|2020-11-25 10:30:00|6373.66|6373.66|6373.03|6373.03|6375.82|6375.82|6372.59|6372.59|0
1606300500000|2020-11-25 10:35:00|6371.56|6371.56|6366.65|6366.65|6371.98|6371.98|6366.65|6366.65|0
1606300800000|2020-11-25 10:40:00|6368.13|6368.13|6359.39|6359.39|6368.13|6368.13|6359.39|6359.39|0
1606301100000|2020-11-25 10:45:00|6360.87|6360.87|6364.25|6364.25|6364.25|6364.25|6359.39|6359.39|0
1606301400000|2020-11-25 10:50:00|6362.78|6362.78|6361.3|6361.3|6362.78|6362.78|6361.3|6361.3|0
1606301700000|2020-11-25 10:55:00|6359.83|6359.83|6358.72|6358.72|6359.83|6359.83|6355.92|6355.92|0
1606302000000|2020-11-25 11:00:00|6360.2|6360.2|6362.7|6362.7|6362.7|6362.7|6359.54|6359.54|0
1606302300000|2020-11-25 11:05:00|6363.12|6363.12|6359.77|6359.77|6363.12|6363.12|6359.11|6359.11|0
1606302600000|2020-11-25 11:10:00|6359.51|6359.51|6352.82|6352.82|6359.77|6359.77|6352.82|6352.82|0
1606302900000|2020-11-25 11:15:00|6351.35|6351.35|6348.81|6348.81|6352.82|6352.82|6348.81|6348.81|0
1606303200000|2020-11-25 11:20:00|6347.96|6347.96|6347.56|6347.56|6349.03|6349.03|6347.54|6347.54|0
1606303500000|2020-11-25 11:25:00|6346.08|6346.08|6351.83|6351.83|6351.83|6351.83|6346.08|6346.08|0
1606303800000|2020-11-25 11:30:00|6354.77|6354.77|6361.47|6361.47|6363.03|6363.03|6354.35|6354.35|0
1606304100000|2020-11-25 11:35:00|6359.99|6359.99|6358.12|6358.12|6363.38|6363.38|6358.12|6358.12|0
1606304400000|2020-11-25 11:40:00|6356.64|6356.64|6361.15|6361.15|6363.98|6363.98|6354.64|6354.64|0
1606304700000|2020-11-25 11:45:00|6362.62|6362.62|6359.22|6359.22|6362.62|6362.62|6358.83|6358.83|0
1606305000000|2020-11-25 11:50:00|6357.75|6357.75|6359.93|6359.93|6363.23|6363.23|6357.75|6357.75|0
1606305300000|2020-11-25 11:55:00|6359.66|6359.66|6352.08|6352.08|6359.66|6359.66|6352.08|6352.08|0
1606305600000|2020-11-25 12:00:00|6353.55|6353.55|6357.44|6357.44|6357.44|6357.44|6353.55|6353.55|0
1606305900000|2020-11-25 12:05:00|6357.18|6357.18|6363.29|6363.29|6363.29|6363.29|6357.18|6357.18|0
1606306200000|2020-11-25 12:10:00|6361.82|6361.82|6357.39|6357.39|6361.82|6361.82|6357.39|6357.39|0
1606306500000|2020-11-25 12:15:00|6357.12|6357.12|6353.52|6353.52|6357.12|6357.12|6353.52|6353.52|0
1606306800000|2020-11-25 12:20:00|6354.99|6354.99|6356.51|6356.51|6357.98|6357.98|6354.99|6354.99|0
1606307100000|2020-11-25 12:25:00|6355.98|6355.98|6358.67|6358.67|6359.09|6359.09|6355.98|6355.98|0
1606307400000|2020-11-25 12:30:00|6360.14|6360.14|6357.82|6357.82|6360.14|6360.14|6356.35|6356.35|0
1606307700000|2020-11-25 12:35:00|6358.89|6358.89|6360.88|6360.88|6360.88|6360.88|6358.89|6358.89|0
1606308000000|2020-11-25 12:40:00|6361.3|6361.3|6357.45|6357.45|6362.15|6362.15|6357.45|6357.45|0
1606308300000|2020-11-25 12:45:00|6355.97|6355.97|6344.82|6344.82|6355.97|6355.97|6343.77|6343.77|0
1606308600000|2020-11-25 12:50:00|6345.08|6345.08|6345.4|6345.4|6345.93|6345.93|6345.08|6345.08|0
1606308900000|2020-11-25 12:55:00|6344.88|6344.88|6346.57|6346.57|6348.04|6348.04|6344.88|6344.88|0
1606309200000|2020-11-25 13:00:00|6346.14|6346.14|6338.36|6338.36|6346.14|6346.14|6338.09|6338.09|0
1606309500000|2020-11-25 13:05:00|6338.62|6338.62|6340.72|6340.72|6341.56|6341.56|6338.62|6338.62|0
1606309800000|2020-11-25 13:10:00|6339.25|6339.25|6339.93|6339.93|6341.14|6341.14|6339.25|6339.25|0
1606310100000|2020-11-25 13:15:00|6339.51|6339.51|6342.61|6342.61|6342.86|6342.86|6339.51|6339.51|0
1606310400000|2020-11-25 13:20:00|6344.09|6344.09|6337.77|6337.77|6347.03|6347.03|6337.77|6337.77|0
1606310700000|2020-11-25 13:25:00|6339.25|6339.25|6340.08|6340.08|6342.5|6342.5|6339.25|6339.25|0
1606311000000|2020-11-25 13:30:00|6339.66|6339.66|6337.54|6337.54|6342.08|6342.08|6334.6|6334.6|0
1606311300000|2020-11-25 13:35:00|6337.01|6337.01|6332.8|6332.8|6337.22|6337.22|6331.33|6331.33|0
1606311600000|2020-11-25 13:40:00|6331.33|6331.33|6327.35|6327.35|6334.71|6334.71|6325.88|6325.88|0
1606311900000|2020-11-25 13:45:00|6326.82|6326.82|6335.54|6335.54|6335.54|6335.54|6320.49|6320.49|0
1606312200000|2020-11-25 13:50:00|6335.12|6335.12|6334.13|6334.13|6335.6|6335.6|6330.17|6330.17|0
1606312500000|2020-11-25 13:55:00|6335.19|6335.19|6342.15|6342.15|6342.15|6342.15|6335.19|6335.19|0
1606312800000|2020-11-25 14:00:00|6343.21|6343.21|6342.56|6342.56|6352.33|6352.33|6340.18|6340.18|0
1606313100000|2020-11-25 14:05:00|6341.09|6341.09|6336.67|6336.67|6341.35|6341.35|6336.67|6336.67|0
1606313400000|2020-11-25 14:10:00|6336.41|6336.41|6328.42|6328.42|6336.41|6336.41|6328.21|6328.21|0
1606313700000|2020-11-25 14:15:00|6327.35|6327.35|6324.39|6324.39|6327.35|6327.35|6321.44|6321.44|0
1606314000000|2020-11-25 14:20:00|6324.65|6324.65|6318.61|6318.61|6326.12|6326.12|6318.2|6318.2|0
1606314300000|2020-11-25 14:25:00|6317.14|6317.14|6322.78|6322.78|6324.25|6324.25|6315|6315|0
1606314600000|2020-11-25 14:30:00|6322.36|6322.36|6317.13|6317.13|6322.36|6322.36|6316.89|6316.89|0
1606314900000|2020-11-25 14:35:00|6315.65|6315.65|6324.63|6324.63|6326.49|6326.49|6315.65|6315.65|0
1606315200000|2020-11-25 14:40:00|6327.58|6327.58|6321.79|6321.79|6328.64|6328.64|6319.79|6319.79|0
1606315500000|2020-11-25 14:45:00|6320.52|6320.52|6314.83|6314.83|6323.14|6323.14|6314.83|6314.83|0
1606315800000|2020-11-25 14:50:00|6314.3|6314.3|6312.65|6312.65|6317.24|6317.24|6309.88|6309.88|0
1606316100000|2020-11-25 14:55:00|6311.18|6311.18|6305.8|6305.8|6311.18|6311.18|6305.39|6305.39|0
1606316400000|2020-11-25 15:00:00|6306.22|6306.22|6302.78|6302.78|6309.43|6309.43|6302.78|6302.78|0
1606316700000|2020-11-25 15:05:00|6301.31|6301.31|6296.44|6296.44|6301.31|6301.31|6294.98|6294.98|0
1606317000000|2020-11-25 15:10:00|6295.59|6295.59|6298.75|6298.75|6300.24|6300.24|6295.59|6295.59|0
1606317300000|2020-11-25 15:15:00|6299.18|6299.18|6301.06|6301.06|6304|6304|6299.18|6299.18|0
1606317600000|2020-11-25 15:20:00|6302.53|6302.53|6294.7|6294.7|6302.53|6302.53|6292.57|6292.57|0
1606317900000|2020-11-25 15:25:00|6293.23|6293.23|6272.98|6272.98|6293.23|6293.23|6270.66|6270.66|0
1606318200000|2020-11-25 15:30:00|6274.45|6274.45|6276.33|6276.33|6280.34|6280.34|6271.51|6271.51|0
1606318500000|2020-11-25 15:35:00|6274.86|6274.86|6272.03|6272.03|6276.99|6276.99|6272.03|6272.03|0
1606318800000|2020-11-25 15:40:00|6270.56|6270.56|6268.03|6268.03|6273.5|6273.5|6266.55|6266.55|0
1606319100000|2020-11-25 15:45:00|6269.5|6269.5|6264.03|6264.03|6270.57|6270.57|6262.15|6262.15|0
1606319400000|2020-11-25 15:50:00|6263.61|6263.61|6260.01|6260.01|6265.49|6265.49|6256.65|6256.65|0
1606319700000|2020-11-25 15:55:00|6258.53|6258.53|6246.2|6246.2|6261.48|6261.48|6246.2|6246.2|0
1606320000000|2020-11-25 16:00:00|6247.67|6247.67|6250.63|6250.63|6250.63|6250.63|6243.67|6243.67|0
1606320300000|2020-11-25 16:05:00|6250.21|6250.21|6248.68|6248.68|6251.63|6251.63|6247.47|6247.47|0
1606320600000|2020-11-25 16:10:00|6247.21|6247.21|6236.46|6236.46|6247.21|6247.21|6234.73|6234.73|0
1606320900000|2020-11-25 16:15:00|6235.4|6235.4|6236.17|6236.17|6237.66|6237.66|6233.24|6233.24|0
1606321200000|2020-11-25 16:20:00|6235.74|6235.74|6252.07|6252.07|6252.07|6252.07|6228.38|6228.38|0
1606321500000|2020-11-25 16:25:00|6253.54|6253.54|6253.5|6253.5|6256.05|6256.05|6250.58|6250.58|0
1606378500000|2020-11-26 08:15:00|6246.24|6246.24|6257.34|6257.34|6257.34|6257.34|6243.3|6243.3|0
1606378800000|2020-11-26 08:20:00|6252.92|6252.92|6237.64|6237.64|6252.92|6252.92|6236.16|6236.16|0
1606379100000|2020-11-26 08:25:00|6239.11|6239.11|6250.06|6250.06|6250.06|6250.06|6237.64|6237.64|0
1606379400000|2020-11-26 08:30:00|6251.53|6251.53|6245.75|6245.75|6255.68|6255.68|6242.81|6242.81|0
1606379700000|2020-11-26 08:35:00|6244.69|6244.69|6239.21|6239.21|6246.16|6246.16|6239.21|6239.21|0
1606380000000|2020-11-26 08:40:00|6239.73|6239.73|6236.4|6236.4|6239.73|6239.73|6231.98|6231.98|0
1606380300000|2020-11-26 08:45:00|6236.82|6236.82|6228.21|6228.21|6236.82|6236.82|6228.21|6228.21|0
1606380600000|2020-11-26 08:50:00|6228.63|6228.63|6230.44|6230.44|6233.91|6233.91|6228.63|6228.63|0
1606380900000|2020-11-26 08:55:00|6230.7|6230.7|6241.79|6241.79|6241.79|6241.79|6226.02|6226.02|0
1606381200000|2020-11-26 09:00:00|6241.26|6241.26|6251.51|6251.51|6254.46|6254.46|6238.94|6238.94|0
1606381500000|2020-11-26 09:05:00|6252.3|6252.3|6247.02|6247.02|6256.31|6256.31|6244.08|6244.08|0
1606381800000|2020-11-26 09:10:00|6248.49|6248.49|6235.24|6235.24|6248.49|6248.49|6235.24|6235.24|0
1606382100000|2020-11-26 09:15:00|6233.77|6233.77|6225.22|6225.22|6233.77|6233.77|6223.95|6223.95|0
1606382400000|2020-11-26 09:20:00|6226.69|6226.69|6224.92|6224.92|6227.86|6227.86|6224.92|6224.92|0
1606382700000|2020-11-26 09:25:00|6223.45|6223.45|6232.08|6232.08|6232.08|6232.08|6219.23|6219.23|0
1606383000000|2020-11-26 09:30:00|6230.6|6230.6|6230.27|6230.27|6235.55|6235.55|6226.26|6226.26|0
1606383300000|2020-11-26 09:35:00|6231.74|6231.74|6239.91|6239.91|6242.05|6242.05|6230.27|6230.27|0
1606383600000|2020-11-26 09:40:00|6241.38|6241.38|6236.33|6236.33|6241.38|6241.38|6235.49|6235.49|0
1606383900000|2020-11-26 09:45:00|6235.54|6235.54|6241.01|6241.01|6242.91|6242.91|6235.54|6235.54|0
1606384200000|2020-11-26 09:50:00|6243.96|6243.96|6244.08|6244.08|6246.9|6246.9|6243.96|6243.96|0
1606384500000|2020-11-26 09:55:00|6245.15|6245.15|6259.82|6259.82|6259.82|6259.82|6245.15|6245.15|0
1606384800000|2020-11-26 10:00:00|6262.76|6262.76|6262.02|6262.02|6264.66|6264.66|6259.17|6259.17|0
1606385100000|2020-11-26 10:05:00|6263.49|6263.49|6262.68|6262.68|6269.38|6269.38|6256.81|6256.81|0
1606385400000|2020-11-26 10:10:00|6261.89|6261.89|6256.41|6256.41|6262.68|6262.68|6256.41|6256.41|0
1606385700000|2020-11-26 10:15:00|6257.88|6257.88|6257.22|6257.22|6258.51|6258.51|6252.58|6252.58|0
1606386000000|2020-11-26 10:20:00|6255.75|6255.75|6270.77|6270.77|6273.52|6273.52|6255.75|6255.75|0
1606386300000|2020-11-26 10:25:00|6272.24|6272.24|6271.45|6271.45|6274.77|6274.77|6271.45|6271.45|0
1606386600000|2020-11-26 10:30:00|6271.19|6271.19|6268.71|6268.71|6272.66|6272.66|6266.19|6266.19|0
1606386900000|2020-11-26 10:35:00|6268.97|6268.97|6265.92|6265.92|6269.66|6269.66|6265.92|6265.92|0
1606387200000|2020-11-26 10:40:00|6264.65|6264.65|6265.86|6265.86|6267.6|6267.6|6263.18|6263.18|0
1606387500000|2020-11-26 10:45:00|6267.33|6267.33|6278.95|6278.95|6278.95|6278.95|6267.33|6267.33|0
1606387800000|2020-11-26 10:50:00|6277.48|6277.48|6276.63|6276.63|6280.42|6280.42|6276.1|6276.1|0
1606388100000|2020-11-26 10:55:00|6275.16|6275.16|6277.78|6277.78|6280.89|6280.89|6275.16|6275.16|0
1606388400000|2020-11-26 11:00:00|6276.31|6276.31|6277.99|6277.99|6277.99|6277.99|6272.52|6272.52|0
1606388700000|2020-11-26 11:05:00|6280.94|6280.94|6282.77|6282.77|6285.51|6285.51|6280.94|6280.94|0
1606389000000|2020-11-26 11:10:00|6284.9|6284.9|6279.03|6279.03|6285.97|6285.97|6277.55|6277.55|0
1606389300000|2020-11-26 11:15:00|6278.5|6278.5|6275.9|6275.9|6278.76|6278.76|6275.9|6275.9|0
1606389600000|2020-11-26 11:20:00|6277.37|6277.37|6279.79|6279.79|6279.79|6279.79|6277.37|6277.37|0
1606389900000|2020-11-26 11:25:00|6281.7|6281.7|6287.03|6287.03|6289.15|6289.15|6281.7|6281.7|0
1606390200000|2020-11-26 11:30:00|6286.51|6286.51|6287.03|6287.03|6292.4|6292.4|6286.51|6286.51|0
1606390500000|2020-11-26 11:35:00|6286.24|6286.24|6280.93|6280.93|6286.24|6286.24|6280.93|6280.93|0
1606390800000|2020-11-26 11:40:00|6279.46|6279.46|6277.21|6277.21|6280.93|6280.93|6277.21|6277.21|0
1606391100000|2020-11-26 11:45:00|6276.79|6276.79|6276.53|6276.53|6276.79|6276.79|6273.84|6273.84|0
1606391400000|2020-11-26 11:50:00|6279.47|6279.47|6278.75|6278.75|6281.49|6281.49|6277.27|6277.27|0
1606391700000|2020-11-26 11:55:00|6276.62|6276.62|6274.09|6274.09|6277.04|6277.04|6274.09|6274.09|0
1606392000000|2020-11-26 12:00:00|6275.56|6275.56|6283.26|6283.26|6283.26|6283.26|6275.56|6275.56|0
1606392300000|2020-11-26 12:05:00|6283.68|6283.68|6278.32|6278.32|6284.11|6284.11|6277.37|6277.37|0
1606392600000|2020-11-26 12:10:00|6279.79|6279.79|6284.37|6284.37|6285.22|6285.22|6279.79|6279.79|0
1606392900000|2020-11-26 12:15:00|6282.9|6282.9|6283.83|6283.83|6286.78|6286.78|6278.89|6278.89|0
1606393200000|2020-11-26 12:20:00|6282.36|6282.36|6281.51|6281.51|6282.99|6282.99|6281.51|6281.51|0
1606393500000|2020-11-26 12:25:00|6280.04|6280.04|6278.67|6278.67|6280.04|6280.04|6278.57|6278.57|0
1606393800000|2020-11-26 12:30:00|6280.15|6280.15|6277.61|6277.61|6281.62|6281.62|6277.08|6277.08|0
1606394100000|2020-11-26 12:35:00|6276.13|6276.13|6280.55|6280.55|6280.55|6280.55|6274.66|6274.66|0
1606394400000|2020-11-26 12:40:00|6281.08|6281.08|6279.35|6279.35|6281.92|6281.92|6278.56|6278.56|0
1606394700000|2020-11-26 12:45:00|6279.61|6279.61|6284.19|6284.19|6284.45|6284.45|6279.61|6279.61|0
1606395000000|2020-11-26 12:50:00|6284.45|6284.45|6288.48|6288.48|6289.95|6289.95|6284.45|6284.45|0
1606395300000|2020-11-26 12:55:00|6289.01|6289.01|6290.6|6290.6|6292.92|6292.92|6288.5|6288.5|0
1606395600000|2020-11-26 13:00:00|6292.07|6292.07|6287.26|6287.26|6292.33|6292.33|6287.26|6287.26|0
1606395900000|2020-11-26 13:05:00|6285.78|6285.78|6288.31|6288.31|6288.31|6288.31|6285.78|6285.78|0
1606396200000|2020-11-26 13:10:00|6289.78|6289.78|6285.1|6285.1|6290.31|6290.31|6285.1|6285.1|0
1606396500000|2020-11-26 13:15:00|6286.57|6286.57|6288.04|6288.04|6288.04|6288.04|6286.57|6286.57|0
1606396800000|2020-11-26 13:20:00|6287.62|6287.62|6288.41|6288.41|6288.41|6288.41|6287.62|6287.62|0
1606397100000|2020-11-26 13:25:00|6288.67|6288.67|6285.36|6285.36|6292.05|6292.05|6285.36|6285.36|0
1606397400000|2020-11-26 13:30:00|6285.09|6285.09|6284.16|6284.16|6289.1|6289.1|6284.16|6284.16|0
1606397700000|2020-11-26 13:35:00|6282.69|6282.69|6288.58|6288.58|6290.05|6290.05|6282.69|6282.69|0
1606398000000|2020-11-26 13:40:00|6289|6289|6285.9|6285.9|6289.1|6289.1|6285.9|6285.9|0
1606398300000|2020-11-26 13:45:00|6285.37|6285.37|6285.63|6285.63|6288.31|6288.31|6283.63|6283.63|0
1606398600000|2020-11-26 13:50:00|6286.9|6286.9|6285.06|6285.06|6288.37|6288.37|6285.06|6285.06|0
1606398900000|2020-11-26 13:55:00|6283.59|6283.59|6279.01|6279.01|6285.06|6285.06|6276.07|6276.07|0
1606399200000|2020-11-26 14:00:00|6277.54|6277.54|6282.1|6282.1|6287.59|6287.59|6277.54|6277.54|0
1606399500000|2020-11-26 14:05:00|6280.63|6280.63|6283.97|6283.97|6283.97|6283.97|6278.05|6278.05|0
1606399800000|2020-11-26 14:10:00|6285.44|6285.44|6283.33|6283.33|6287.18|6287.18|6281.85|6281.85|0
1606400100000|2020-11-26 14:15:00|6283.85|6283.85|6282.38|6282.38|6285.59|6285.59|6278.75|6278.75|0
1606400400000|2020-11-26 14:20:00|6283.85|6283.85|6286.7|6286.7|6291.12|6291.12|6283.85|6283.85|0
1606400700000|2020-11-26 14:25:00|6285.23|6285.23|6289.59|6289.59|6289.75|6289.75|6282.38|6282.38|0
1606401000000|2020-11-26 14:30:00|6286.64|6286.64|6286.36|6286.36|6286.64|6286.64|6279.38|6279.38|0
1606401300000|2020-11-26 14:35:00|6284.89|6284.89|6292.43|6292.43|6295.9|6295.9|6284.89|6284.89|0
1606401600000|2020-11-26 14:40:00|6290.96|6290.96|6287.74|6287.74|6291.11|6291.11|6287.74|6287.74|0
1606401900000|2020-11-26 14:45:00|6289.22|6289.22|6289.26|6289.26|6292.16|6292.16|6287.61|6287.61|0
1606402200000|2020-11-26 14:50:00|6290.73|6290.73|6291.11|6291.11|6295.94|6295.94|6289.66|6289.66|0
1606402500000|2020-11-26 14:55:00|6289.84|6289.84|6289.84|6289.84|6291.32|6291.32|6287.52|6287.52|0
1606402800000|2020-11-26 15:00:00|6288.52|6288.52|6290.72|6290.72|6293.21|6293.21|6287.61|6287.61|0
1606403100000|2020-11-26 15:05:00|6290.98|6290.98|6295.29|6295.29|6299.71|6299.71|6290.98|6290.98|0
1606403400000|2020-11-26 15:10:00|6295.81|6295.81|6304.23|6304.23|6304.23|6304.23|6295.81|6295.81|0
1606403700000|2020-11-26 15:15:00|6305.7|6305.7|6297.72|6297.72|6307.18|6307.18|6297.3|6297.3|0
1606404000000|2020-11-26 15:20:00|6296.25|6296.25|6300.04|6300.04|6300.04|6300.04|6296.25|6296.25|0
1606404300000|2020-11-26 15:25:00|6301.51|6301.51|6301.51|6301.51|6305.93|6305.93|6301.51|6301.51|0
1606404600000|2020-11-26 15:30:00|6300.04|6300.04|6298.19|6298.19|6303.93|6303.93|6298.19|6298.19|0
1606404900000|2020-11-26 15:35:00|6297.76|6297.76|6295.72|6295.72|6297.76|6297.76|6294.4|6294.4|0
1606405200000|2020-11-26 15:40:00|6297.2|6297.2|6306.88|6306.88|6308.35|6308.35|6297.2|6297.2|0
1606405500000|2020-11-26 15:45:00|6307.14|6307.14|6301.03|6301.03|6307.14|6307.14|6301.03|6301.03|0
1606405800000|2020-11-26 15:50:00|6302.51|6302.51|6299.16|6299.16|6304.38|6304.38|6299.16|6299.16|0
1606406100000|2020-11-26 15:55:00|6300.63|6300.63|6302.11|6302.11|6302.53|6302.53|6300.63|6300.63|0
1606406400000|2020-11-26 16:00:00|6302.37|6302.37|6301.02|6301.02|6304.12|6304.12|6300.75|6300.75|0
1606406700000|2020-11-26 16:05:00|6301.44|6301.44|6303.96|6303.96|6303.96|6303.96|6301.02|6301.02|0
1606407000000|2020-11-26 16:10:00|6304.38|6304.38|6305.99|6305.99|6305.99|6305.99|6302.12|6302.12|0
1606407300000|2020-11-26 16:15:00|6304.52|6304.52|6306.42|6306.42|6307.89|6307.89|6300.65|6300.65|0
1606407600000|2020-11-26 16:20:00|6307.49|6307.49|6307.69|6307.69|6310.58|6310.58|6303.64|6303.64|0
1606407900000|2020-11-26 16:25:00|6309.16|6309.16|6306.16|6306.16|6309.16|6309.16|6302.53|6302.53|0
1606464900000|2020-11-27 08:15:00|6295.97|6295.97|6282.05|6282.05|6298.92|6298.92|6281.66|6281.66|0
1606465200000|2020-11-27 08:20:00|6281.63|6281.63|6277.08|6277.08|6290.63|6290.63|6276.85|6276.85|0
1606465500000|2020-11-27 08:25:00|6278.56|6278.56|6277.07|6277.07|6280.7|6280.7|6270.13|6270.13|0
1606465800000|2020-11-27 08:30:00|6278.54|6278.54|6273.06|6273.06|6278.95|6278.95|6273.06|6273.06|0
1606466100000|2020-11-27 08:35:00|6271.59|6271.59|6283.65|6283.65|6284.23|6284.23|6270.01|6270.01|0
1606466400000|2020-11-27 08:40:00|6282.18|6282.18|6272.89|6272.89|6283.25|6283.25|6272.89|6272.89|0
1606466700000|2020-11-27 08:45:00|6272.05|6272.05|6272.61|6272.61|6277.53|6277.53|6272.05|6272.05|0
1606467000000|2020-11-27 08:50:00|6273.68|6273.68|6290.42|6290.42|6296.31|6296.31|6273.68|6273.68|0
1606467300000|2020-11-27 08:55:00|6293.36|6293.36|6284.59|6284.59|6295.7|6295.7|6283.85|6283.85|0
1606467600000|2020-11-27 09:00:00|6283.11|6283.11|6292.87|6292.87|6294.34|6294.34|6279.38|6279.38|0
1606467900000|2020-11-27 09:05:00|6292.44|6292.44|6297.63|6297.63|6300.57|6300.57|6285.37|6285.37|0
1606468200000|2020-11-27 09:10:00|6297.89|6297.89|6287.24|6287.24|6297.89|6297.89|6287.24|6287.24|0
1606468500000|2020-11-27 09:15:00|6288.51|6288.51|6279.7|6279.7|6288.51|6288.51|6277.57|6277.57|0
1606468800000|2020-11-27 09:20:00|6281.17|6281.17|6278.47|6278.47|6282.44|6282.44|6275.92|6275.92|0
1606469100000|2020-11-27 09:25:00|6278.05|6278.05|6260.77|6260.77|6278.05|6278.05|6260.77|6260.77|0
1606469400000|2020-11-27 09:30:00|6262.25|6262.25|6262.91|6262.91|6264.5|6264.5|6260.61|6260.61|0
1606469700000|2020-11-27 09:35:00|6262.38|6262.38|6263.51|6263.51|6269.34|6269.34|6262.38|6262.38|0
1606470000000|2020-11-27 09:40:00|6264.98|6264.98|6272.99|6272.99|6272.99|6272.99|6264.98|6264.98|0
1606470300000|2020-11-27 09:45:00|6274.46|6274.46|6277.74|6277.74|6280.35|6280.35|6274.46|6274.46|0
1606470600000|2020-11-27 09:50:00|6282.15|6282.15|6281.89|6281.89|6283.36|6283.36|6277.88|6277.88|0
1606470900000|2020-11-27 09:55:00|6281.36|6281.36|6274.27|6274.27|6281.63|6281.63|6270.66|6270.66|0
1606471200000|2020-11-27 10:00:00|6277.21|6277.21|6278.92|6278.92|6281.64|6281.64|6277.21|6277.21|0
1606471500000|2020-11-27 10:05:00|6279.99|6279.99|6275.87|6275.87|6279.99|6279.99|6272.91|6272.91|0
1606471800000|2020-11-27 10:10:00|6278.81|6278.81|6282.81|6282.81|6282.81|6282.81|6278.81|6278.81|0
1606472100000|2020-11-27 10:15:00|6278.82|6278.82|6279.21|6279.21|6280.68|6280.68|6275.49|6275.49|0
1606472400000|2020-11-27 10:20:00|6280.68|6280.68|6288.83|6288.83|6289.09|6289.09|6280.68|6280.68|0
1606472700000|2020-11-27 10:25:00|6289.09|6289.09|6294.46|6294.46|6294.46|6294.46|6289.09|6289.09|0
1606473000000|2020-11-27 10:30:00|6295.25|6295.25|6295.87|6295.87|6300.51|6300.51|6294.19|6294.19|0
1606473300000|2020-11-27 10:35:00|6296.92|6296.92|6303.09|6303.09|6303.09|6303.09|6296.92|6296.92|0
1606473600000|2020-11-27 10:40:00|6304.56|6304.56|6307.79|6307.79|6307.79|6307.79|6303.77|6303.77|0
1606473900000|2020-11-27 10:45:00|6307.52|6307.52|6312.09|6312.09|6316.83|6316.83|6307.52|6307.52|0
1606474200000|2020-11-27 10:50:00|6311.04|6311.04|6316.58|6316.58|6316.58|6316.58|6311.04|6311.04|0
1606474500000|2020-11-27 10:55:00|6313.64|6313.64|6320.16|6320.16|6320.16|6320.16|6313.64|6313.64|0
1606474800000|2020-11-27 11:00:00|6321.63|6321.63|6319.11|6319.11|6321.63|6321.63|6319.11|6319.11|0
1606475100000|2020-11-27 11:05:00|6320.58|6320.58|6322.06|6322.06|6322.06|6322.06|6316.98|6316.98|0
1606475400000|2020-11-27 11:10:00|6321.63|6321.63|6315.48|6315.48|6321.79|6321.79|6311.06|6311.06|0
1606475700000|2020-11-27 11:15:00|6316.95|6316.95|6319.96|6319.96|6319.96|6319.96|6315.48|6315.48|0
1606476000000|2020-11-27 11:20:00|6318.49|6318.49|6317.83|6317.83|6318.49|6318.49|6314.88|6314.88|0
1606476300000|2020-11-27 11:25:00|6316.36|6316.36|6317.83|6317.83|6322.25|6322.25|6316.36|6316.36|0
1606476600000|2020-11-27 11:30:00|6317.04|6317.04|6315.99|6315.99|6318.51|6318.51|6311.15|6311.15|0
1606476900000|2020-11-27 11:35:00|6317.06|6317.06|6319.52|6319.52|6319.52|6319.52|6314.68|6314.68|0
1606477200000|2020-11-27 11:40:00|6319.95|6319.95|6312.46|6312.46|6319.95|6319.95|6312.46|6312.46|0
1606477500000|2020-11-27 11:45:00|6311.4|6311.4|6304.18|6304.18|6312.46|6312.46|6303.76|6303.76|0
1606477800000|2020-11-27 11:50:00|6305.66|6305.66|6302.47|6302.47|6305.66|6305.66|6299.11|6299.11|0
1606478100000|2020-11-27 11:55:00|6303.95|6303.95|6308.24|6308.24|6308.77|6308.77|6302.62|6302.62|0
1606478400000|2020-11-27 12:00:00|6306.77|6306.77|6307.83|6307.83|6309.3|6309.3|6306.77|6306.77|0
1606478700000|2020-11-27 12:05:00|6308.89|6308.89|6307.4|6307.4|6311.84|6311.84|6307.4|6307.4|0
1606479000000|2020-11-27 12:10:00|6305.93|6305.93|6298.75|6298.75|6305.93|6305.93|6298.75|6298.75|0
1606479300000|2020-11-27 12:15:00|6294.34|6294.34|6297.92|6297.92|6297.92|6297.92|6294.34|6294.34|0
1606479600000|2020-11-27 12:20:00|6299.4|6299.4|6304.88|6304.88|6304.88|6304.88|6298.33|6298.33|0
1606479900000|2020-11-27 12:25:00|6303.41|6303.41|6306.09|6306.09|6306.35|6306.35|6303.41|6303.41|0
1606480200000|2020-11-27 12:30:00|6307.16|6307.16|6306.63|6306.63|6310.1|6310.1|6306.21|6306.21|0
1606480500000|2020-11-27 12:35:00|6307.42|6307.42|6314.24|6314.24|6314.24|6314.24|6306.48|6306.48|0
1606480800000|2020-11-27 12:40:00|6315.72|6315.72|6320.83|6320.83|6322.83|6322.83|6315.72|6315.72|0
1606481100000|2020-11-27 12:45:00|6320.41|6320.41|6326.51|6326.51|6327.99|6327.99|6320.41|6320.41|0
1606481400000|2020-11-27 12:50:00|6325.45|6325.45|6331.46|6331.46|6333.34|6333.34|6324.92|6324.92|0
1606481700000|2020-11-27 12:55:00|6329.99|6329.99|6329.99|6329.99|6329.99|6329.99|6329.99|6329.99|0
1606482000000|2020-11-27 13:00:00|6331.46|6331.46|6333.99|6333.99|6335.06|6335.06|6331.46|6331.46|0
1606482300000|2020-11-27 13:05:00|6335.04|6335.04|6334.83|6334.83|6337.16|6337.16|6333.72|6333.72|0
1606482600000|2020-11-27 13:10:00|6335.89|6335.89|6335.77|6335.77|6335.89|6335.89|6332.83|6332.83|0
1606482900000|2020-11-27 13:15:00|6334.71|6334.71|6331.86|6331.86|6336.18|6336.18|6331.34|6331.34|0
1606483200000|2020-11-27 13:20:00|6330.39|6330.39|6331.22|6331.22|6337.14|6337.14|6328.92|6328.92|0
1606483500000|2020-11-27 13:25:00|6335.64|6335.64|6335.88|6335.88|6336.3|6336.3|6333.35|6333.35|0
1606483800000|2020-11-27 13:30:00|6334.4|6334.4|6330.81|6330.81|6334.4|6334.4|6330.81|6330.81|0
1606484100000|2020-11-27 13:35:00|6329.34|6329.34|6329.99|6329.99|6331.88|6331.88|6328.51|6328.51|0
1606484400000|2020-11-27 13:40:00|6331.46|6331.46|6340.02|6340.02|6340.02|6340.02|6331.08|6331.08|0
1606484700000|2020-11-27 13:45:00|6341.08|6341.08|6333.69|6333.69|6341.08|6341.08|6333.69|6333.69|0
1606485000000|2020-11-27 13:50:00|6334.76|6334.76|6337.49|6337.49|6339.49|6339.49|6330.97|6330.97|0
1606485300000|2020-11-27 13:55:00|6336.18|6336.18|6338.34|6338.34|6339.65|6339.65|6335.65|6335.65|0
1606485600000|2020-11-27 14:00:00|6341.28|6341.28|6360.86|6360.86|6360.86|6360.86|6341.28|6341.28|0
1606485900000|2020-11-27 14:05:00|6362.34|6362.34|6363.16|6363.16|6370.53|6370.53|6356.45|6356.45|0
1606486200000|2020-11-27 14:10:00|6362.74|6362.74|6368.7|6368.7|6369.22|6369.22|6361.43|6361.43|0
1606486500000|2020-11-27 14:15:00|6368.27|6368.27|6369.32|6369.32|6372.01|6372.01|6364.01|6364.01|0
1606486800000|2020-11-27 14:20:00|6368.53|6368.53|6364.89|6364.89|6370.01|6370.01|6361.01|6361.01|0
1606487100000|2020-11-27 14:25:00|6363.42|6363.42|6364.19|6364.19|6373.33|6373.33|6361.52|6361.52|0
1606487400000|2020-11-27 14:30:00|6363.4|6363.4|6356.7|6356.7|6364.87|6364.87|6351.62|6351.62|0
1606487700000|2020-11-27 14:35:00|6355.22|6355.22|6377.39|6377.39|6378.86|6378.86|6352.8|6352.8|0
1606488000000|2020-11-27 14:40:00|6378.45|6378.45|6375.66|6375.66|6378.45|6378.45|6371.67|6371.67|0
1606488300000|2020-11-27 14:45:00|6374.19|6374.19|6378.42|6378.42|6378.42|6378.42|6372.42|6372.42|0
1606488600000|2020-11-27 14:50:00|6379.89|6379.89|6381.18|6381.18|6387.29|6387.29|6379.89|6379.89|0
1606488900000|2020-11-27 14:55:00|6378.23|6378.23|6391.25|6391.25|6392.72|6392.72|6378.23|6378.23|0
1606489200000|2020-11-27 15:00:00|6389.78|6389.78|6395.14|6395.14|6395.14|6395.14|6389.78|6389.78|0
1606489500000|2020-11-27 15:05:00|6394.88|6394.88|6387.5|6387.5|6394.88|6394.88|6386.03|6386.03|0
1606489800000|2020-11-27 15:10:00|6388.57|6388.57|6385.62|6385.62|6391.51|6391.51|6381.61|6381.61|0
1606490100000|2020-11-27 15:15:00|6384.15|6384.15|6376.26|6376.26|6385.62|6385.62|6376.26|6376.26|0
1606490400000|2020-11-27 15:20:00|6374.78|6374.78|6375.57|6375.57|6378.52|6378.52|6372.89|6372.89|0
1606490700000|2020-11-27 15:25:00|6373.44|6373.44|6364.56|6364.56|6373.44|6373.44|6364.56|6364.56|0
1606491000000|2020-11-27 15:30:00|6364.03|6364.03|6363.91|6363.91|6364.96|6364.96|6359.07|6359.07|0
1606491300000|2020-11-27 15:35:00|6362.44|6362.44|6368.99|6368.99|6370.46|6370.46|6362.44|6362.44|0
1606491600000|2020-11-27 15:40:00|6367.52|6367.52|6371.72|6371.72|6373.2|6373.2|6367.41|6367.41|0
1606491900000|2020-11-27 15:45:00|6372.78|6372.78|6387.73|6387.73|6387.73|6387.73|6369.82|6369.82|0
1606492200000|2020-11-27 15:50:00|6388.79|6388.79|6377.09|6377.09|6388.79|6388.79|6376.24|6376.24|0
1606492500000|2020-11-27 15:55:00|6378.56|6378.56|6384.02|6384.02|6389.27|6389.27|6378.54|6378.54|0
1606492800000|2020-11-27 16:00:00|6382.55|6382.55|6386.49|6386.49|6388.18|6388.18|6382.55|6382.55|0
1606493100000|2020-11-27 16:05:00|6385.02|6385.02|6390.25|6390.25|6390.25|6390.25|6380.6|6380.6|0
1606493400000|2020-11-27 16:10:00|6390.68|6390.68|6396.97|6396.97|6396.97|6396.97|6387.07|6387.07|0
1606493700000|2020-11-27 16:15:00|6396.55|6396.55|6402.44|6402.44|6409.8|6409.8|6393.6|6393.6|0
1606494000000|2020-11-27 16:20:00|6403.91|6403.91|6411.52|6411.52|6411.52|6411.52|6395.24|6395.24|0
1606494300000|2020-11-27 16:25:00|6414.47|6414.47|6405.11|6405.11|6417.15|6417.15|6402.87|6402.87|0
1606724100000|2020-11-30 08:15:00|6438.17|6438.17|6421.81|6421.81|6441.36|6441.36|6420.76|6420.76|0
1606724400000|2020-11-30 08:20:00|6422.07|6422.07|6451.87|6451.87|6454.82|6454.82|6422.06|6422.06|0
1606724700000|2020-11-30 08:25:00|6450.4|6450.4|6452.95|6452.95|6452.95|6452.95|6443.98|6443.98|0
1606725000000|2020-11-30 08:30:00|6453.8|6453.8|6473.89|6473.89|6478.97|6478.97|6450.22|6450.22|0
1606725300000|2020-11-30 08:35:00|6470.95|6470.95|6467.1|6467.1|6472.32|6472.32|6464.16|6464.16|0
1606725600000|2020-11-30 08:40:00|6468.57|6468.57|6474.32|6474.32|6474.85|6474.85|6468.57|6468.57|0
1606725900000|2020-11-30 08:45:00|6475.39|6475.39|6483.37|6483.37|6485.26|6485.26|6470.57|6470.57|0
1606726200000|2020-11-30 08:50:00|6486.31|6486.31|6488.56|6488.56|6490.88|6490.88|6484.56|6484.56|0
1606726500000|2020-11-30 08:55:00|6485.62|6485.62|6479.12|6479.12|6487.09|6487.09|6478.27|6478.27|0
1606726800000|2020-11-30 09:00:00|6479.97|6479.97|6482.61|6482.61|6488.09|6488.09|6474.6|6474.6|0
1606727100000|2020-11-30 09:05:00|6484.08|6484.08|6484.69|6484.69|6487.43|6487.43|6482.61|6482.61|0
1606727400000|2020-11-30 09:10:00|6483.22|6483.22|6485.64|6485.64|6487.64|6487.64|6483.22|6483.22|0
1606727700000|2020-11-30 09:15:00|6482.69|6482.69|6478.07|6478.07|6485.79|6485.79|6478.07|6478.07|0
1606728000000|2020-11-30 09:20:00|6479.13|6479.13|6471.15|6471.15|6484.5|6484.5|6470.63|6470.63|0
1606728300000|2020-11-30 09:25:00|6474.1|6474.1|6481.36|6481.36|6481.36|6481.36|6472.63|6472.63|0
1606728600000|2020-11-30 09:30:00|6482.83|6482.83|6502.13|6502.13|6502.13|6502.13|6481.36|6481.36|0
1606728900000|2020-11-30 09:35:00|6500.66|6500.66|6507.39|6507.39|6507.39|6507.39|6500.03|6500.03|0
1606729200000|2020-11-30 09:40:00|6504.45|6504.45|6501.5|6501.5|6504.45|6504.45|6495.61|6495.61|0
1606729500000|2020-11-30 09:45:00|6502.98|6502.98|6487.81|6487.81|6502.98|6502.98|6487.81|6487.81|0
1606729800000|2020-11-30 09:50:00|6486.34|6486.34|6471.45|6471.45|6486.34|6486.34|6468.76|6468.76|0
1606730100000|2020-11-30 09:55:00|6470.92|6470.92|6474.07|6474.07|6474.07|6474.07|6466.71|6466.71|0
1606730400000|2020-11-30 10:00:00|6472.6|6472.6|6473.31|6473.31|6475.3|6475.3|6467.94|6467.94|0
1606730700000|2020-11-30 10:05:00|6474.78|6474.78|6479.21|6479.21|6479.21|6479.21|6474.78|6474.78|0
1606731000000|2020-11-30 10:10:00|6476.27|6476.27|6468.9|6468.9|6476.27|6476.27|6468.9|6468.9|0
1606731300000|2020-11-30 10:15:00|6469.33|6469.33|6473.56|6473.56|6473.56|6473.56|6465.11|6465.11|0
1606731600000|2020-11-30 10:20:00|6473.3|6473.3|6471.2|6471.2|6474.14|6474.14|6470.35|6470.35|0
1606731900000|2020-11-30 10:25:00|6472.67|6472.67|6490.61|6490.61|6490.61|6490.61|6472.67|6472.67|0
1606732200000|2020-11-30 10:30:00|6490.09|6490.09|6491.56|6491.56|6493.03|6493.03|6489.56|6489.56|0
1606732500000|2020-11-30 10:35:00|6490.49|6490.49|6504.67|6504.67|6504.67|6504.67|6490.49|6490.49|0
1606732800000|2020-11-30 10:40:00|6503.2|6503.2|6498.46|6498.46|6503.72|6503.72|6496.99|6496.99|0
1606733100000|2020-11-30 10:45:00|6499.25|6499.25|6512.14|6512.14|6512.14|6512.14|6498.72|6498.72|0
1606733400000|2020-11-30 10:50:00|6513.61|6513.61|6515.27|6515.27|6518.22|6518.22|6509.35|6509.35|0
1606733700000|2020-11-30 10:55:00|6513.8|6513.8|6500.72|6500.72|6515.27|6515.27|6497.77|6497.77|0
1606734000000|2020-11-30 11:00:00|6500.3|6500.3|6501.08|6501.08|6501.08|6501.08|6491.59|6491.59|0
1606734300000|2020-11-30 11:05:00|6499.61|6499.61|6501.08|6501.08|6508.45|6508.45|6499.61|6499.61|0
1606734600000|2020-11-30 11:10:00|6500.66|6500.66|6502.66|6502.66|6506.67|6506.67|6500.66|6500.66|0
1606734900000|2020-11-30 11:15:00|6502.4|6502.4|6504.81|6504.81|6504.81|6504.81|6500.92|6500.92|0
1606735200000|2020-11-30 11:20:00|6503.34|6503.34|6503.97|6503.97|6506.91|6506.91|6501.87|6501.87|0
1606735500000|2020-11-30 11:25:00|6502.5|6502.5|6507.34|6507.34|6507.86|6507.86|6501.02|6501.02|0
1606735800000|2020-11-30 11:30:00|6508.81|6508.81|6507.14|6507.14|6517.66|6517.66|6501.25|6501.25|0
1606736100000|2020-11-30 11:35:00|6505.67|6505.67|6513.4|6513.4|6513.4|6513.4|6496.84|6496.84|0
1606736400000|2020-11-30 11:40:00|6512.33|6512.33|6513.81|6513.81|6515.28|6515.28|6506.44|6506.44|0
1606736700000|2020-11-30 11:45:00|6515.28|6515.28|6521.29|6521.29|6521.29|6521.29|6510.72|6510.72|0
1606737000000|2020-11-30 11:50:00|6522.76|6522.76|6525.71|6525.71|6525.71|6525.71|6518.34|6518.34|0
1606737300000|2020-11-30 11:55:00|6525.18|6525.18|6533.73|6533.73|6533.73|6533.73|6521.42|6521.42|0
1606737600000|2020-11-30 12:00:00|6532.26|6532.26|6523.42|6523.42|6532.26|6532.26|6521.95|6521.95|0
1606737900000|2020-11-30 12:05:00|6524.89|6524.89|6524.88|6524.88|6528.62|6528.62|6523.41|6523.41|0
1606738200000|2020-11-30 12:10:00|6523.41|6523.41|6528.19|6528.19|6528.19|6528.19|6521.09|6521.09|0
1606738500000|2020-11-30 12:15:00|6527.77|6527.77|6537.04|6537.04|6538.31|6538.31|6527.77|6527.77|0
1606738800000|2020-11-30 12:20:00|6535.57|6535.57|6533.43|6533.43|6542.52|6542.52|6533.43|6533.43|0
1606739100000|2020-11-30 12:25:00|6531.95|6531.95|6531.13|6531.13|6533.55|6533.55|6530.6|6530.6|0
1606739400000|2020-11-30 12:30:00|6532.6|6532.6|6535.24|6535.24|6536.29|6536.29|6531.75|6531.75|0
1606739700000|2020-11-30 12:35:00|6535.66|6535.66|6531.79|6531.79|6536.73|6536.73|6531.79|6531.79|0
1606740000000|2020-11-30 12:40:00|6532.21|6532.21|6510.12|6510.12|6532.21|6532.21|6510.12|6510.12|0
1606740300000|2020-11-30 12:45:00|6508.65|6508.65|6507.64|6507.64|6509.11|6509.11|6506.17|6506.17|0
1606740600000|2020-11-30 12:50:00|6508.17|6508.17|6509.54|6509.54|6509.54|6509.54|6506.43|6506.43|0
1606740900000|2020-11-30 12:55:00|6509.11|6509.11|6506.17|6506.17|6510.85|6510.85|6506.17|6506.17|0
1606741200000|2020-11-30 13:00:00|6505.91|6505.91|6508.8|6508.8|6510.44|6510.44|6504.58|6504.58|0
1606741500000|2020-11-30 13:05:00|6505.85|6505.85|6503.22|6503.22|6506.53|6506.53|6503.22|6503.22|0
1606741800000|2020-11-30 13:10:00|6504.01|6504.01|6500.18|6500.18|6504.01|6504.01|6498.18|6498.18|0
1606742100000|2020-11-30 13:15:00|6501.65|6501.65|6499.55|6499.55|6501.65|6501.65|6499.02|6499.02|0
1606742400000|2020-11-30 13:20:00|6501.02|6501.02|6510.23|6510.23|6510.23|6510.23|6500.76|6500.76|0
1606742700000|2020-11-30 13:25:00|6511.7|6511.7|6511.48|6511.48|6511.7|6511.7|6508.75|6508.75|0
1606743000000|2020-11-30 13:30:00|6510.01|6510.01|6495.93|6495.93|6510.01|6510.01|6495.93|6495.93|0
1606743300000|2020-11-30 13:35:00|6495.67|6495.67|6500.87|6500.87|6501.13|6501.13|6495.67|6495.67|0
1606743600000|2020-11-30 13:40:00|6503|6503|6514.15|6514.15|6514.15|6514.15|6502.21|6502.21|0
1606743900000|2020-11-30 13:45:00|6513.36|6513.36|6512.11|6512.11|6513.62|6513.62|6510.26|6510.26|0
1606744200000|2020-11-30 13:50:00|6512.53|6512.53|6505.01|6505.01|6514.13|6514.13|6503.53|6503.53|0
1606744500000|2020-11-30 13:55:00|6506.48|6506.48|6508.9|6508.9|6508.9|6508.9|6503.01|6503.01|0
1606744800000|2020-11-30 14:00:00|6509.16|6509.16|6508.39|6508.39|6512.54|6512.54|6506.92|6506.92|0
1606745100000|2020-11-30 14:05:00|6507.12|6507.12|6500.97|6500.97|6507.38|6507.38|6500.97|6500.97|0
1606745400000|2020-11-30 14:10:00|6501.23|6501.23|6491.97|6491.97|6501.23|6501.23|6491.97|6491.97|0
1606745700000|2020-11-30 14:15:00|6493.45|6493.45|6489.8|6489.8|6493.97|6493.97|6488.09|6488.09|0
1606746000000|2020-11-30 14:20:00|6489.38|6489.38|6490.43|6490.43|6495.53|6495.53|6489.38|6489.38|0
1606746300000|2020-11-30 14:25:00|6488.95|6488.95|6494.38|6494.38|6497.12|6497.12|6488.95|6488.95|0
1606746600000|2020-11-30 14:30:00|6492.91|6492.91|6468.7|6468.7|6494.26|6494.26|6468.7|6468.7|0
1606746900000|2020-11-30 14:35:00|6467.23|6467.23|6453.93|6453.93|6467.87|6467.87|6453.93|6453.93|0
1606747200000|2020-11-30 14:40:00|6452.46|6452.46|6449.08|6449.08|6453.49|6453.49|6446.13|6446.13|0
1606747500000|2020-11-30 14:45:00|6448.65|6448.65|6454.82|6454.82|6457.28|6457.28|6448.65|6448.65|0
1606747800000|2020-11-30 14:50:00|6454.4|6454.4|6469.76|6469.76|6471.24|6471.24|6454.4|6454.4|0
1606748100000|2020-11-30 14:55:00|6466.82|6466.82|6472.55|6472.55|6478.45|6478.45|6465.5|6465.5|0
1606748400000|2020-11-30 15:00:00|6471.48|6471.48|6476.51|6476.51|6476.51|6476.51|6468.54|6468.54|0
1606748700000|2020-11-30 15:05:00|6476.94|6476.94|6475.93|6475.93|6479.88|6479.88|6473.77|6473.77|0
1606749000000|2020-11-30 15:10:00|6474.45|6474.45|6460.09|6460.09|6475.3|6475.3|6460.09|6460.09|0
1606749300000|2020-11-30 15:15:00|6461.36|6461.36|6469.58|6469.58|6472.53|6472.53|6461.36|6461.36|0
1606749600000|2020-11-30 15:20:00|6470.85|6470.85|6484.14|6484.14|6484.56|6484.56|6470.85|6470.85|0
1606749900000|2020-11-30 15:25:00|6484.98|6484.98|6471.96|6471.96|6484.98|6484.98|6471.96|6471.96|0
1606750200000|2020-11-30 15:30:00|6472.22|6472.22|6474.42|6474.42|6478.83|6478.83|6472.22|6472.22|0
1606750500000|2020-11-30 15:35:00|6474.15|6474.15|6455.23|6455.23|6474.15|6474.15|6455.23|6455.23|0
1606750800000|2020-11-30 15:40:00|6454.81|6454.81|6451.61|6451.61|6454.81|6454.81|6448.39|6448.39|0
1606751100000|2020-11-30 15:45:00|6453.09|6453.09|6452.31|6452.31|6457.5|6457.5|6451.04|6451.04|0
1606751400000|2020-11-30 15:50:00|6454.44|6454.44|6450.35|6450.35|6459.39|6459.39|6450.35|6450.35|0
1606751700000|2020-11-30 15:55:00|6449.82|6449.82|6439.61|6439.61|6449.82|6449.82|6439.61|6439.61|0
1606752000000|2020-11-30 16:00:00|6438.14|6438.14|6446.05|6446.05|6447.42|6447.42|6437.88|6437.88|0
1606752300000|2020-11-30 16:05:00|6446.47|6446.47|6438.97|6438.97|6446.89|6446.89|6438.97|6438.97|0
1606752600000|2020-11-30 16:10:00|6440.45|6440.45|6443.41|6443.41|6446.47|6446.47|6439.4|6439.4|0
1606752900000|2020-11-30 16:15:00|6444.88|6444.88|6439.88|6439.88|6444.98|6444.98|6439.88|6439.88|0
1606753200000|2020-11-30 16:20:00|6438.41|6438.41|6420.06|6420.06|6438.41|6438.41|6420.06|6420.06|0
1606753500000|2020-11-30 16:25:00|6418.59|6418.59|6406.8|6406.8|6423.01|6423.01|6404.51|6404.51|0
1606810500000|2020-12-01 08:15:00|6526.12|6526.12|6535.04|6535.04|6537.83|6537.83|6509.09|6509.09|0
1606810800000|2020-12-01 08:20:00|6536.51|6536.51|6547.02|6547.02|6548.72|6548.72|6536.51|6536.51|0
1606811100000|2020-12-01 08:25:00|6548.5|6548.5|6540.92|6540.92|6552.23|6552.23|6540.92|6540.92|0
1606811400000|2020-12-01 08:30:00|6539.45|6539.45|6523.22|6523.22|6539.45|6539.45|6521.75|6521.75|0
1606811700000|2020-12-01 08:35:00|6521.75|6521.75|6541.21|6541.21|6542.68|6542.68|6521.75|6521.75|0
1606812000000|2020-12-01 08:40:00|6539.74|6539.74|6559.57|6559.57|6562.52|6562.52|6539.74|6539.74|0
1606812300000|2020-12-01 08:45:00|6561.05|6561.05|6535.49|6535.49|6561.05|6561.05|6535.49|6535.49|0
1606812600000|2020-12-01 08:50:00|6539.91|6539.91|6551.27|6551.27|6559.58|6559.58|6538.44|6538.44|0
1606812900000|2020-12-01 08:55:00|6554.22|6554.22|6569.35|6569.35|6572.29|6572.29|6554.22|6554.22|0
1606813200000|2020-12-01 09:00:00|6567.88|6567.88|6577.66|6577.66|6577.66|6577.66|6567.88|6567.88|0
1606813500000|2020-12-01 09:05:00|6577.92|6577.92|6585.77|6585.77|6587.24|6587.24|6572.72|6572.72|0
1606813800000|2020-12-01 09:10:00|6586.61|6586.61|6579.77|6579.77|6586.61|6586.61|6579.77|6579.77|0
1606814100000|2020-12-01 09:15:00|6576.83|6576.83|6579.15|6579.15|6587.98|6587.98|6575.36|6575.36|0
1606814400000|2020-12-01 09:20:00|6577.67|6577.67|6585.56|6585.56|6590.24|6590.24|6577.67|6577.67|0
1606814700000|2020-12-01 09:25:00|6585.14|6585.14|6590.64|6590.64|6593.59|6593.59|6582.21|6582.21|0
1606815000000|2020-12-01 09:30:00|6590.22|6590.22|6583.47|6583.47|6590.22|6590.22|6580.52|6580.52|0
1606815300000|2020-12-01 09:35:00|6582|6582|6574.3|6574.3|6582|6582|6570.4|6570.4|0
1606815600000|2020-12-01 09:40:00|6574.03|6574.03|6582.6|6582.6|6582.6|6582.6|6573.51|6573.51|0
1606815900000|2020-12-01 09:45:00|6584.08|6584.08|6591.03|6591.03|6592.91|6592.91|6584.08|6584.08|0
1606816200000|2020-12-01 09:50:00|6592.5|6592.5|6587.93|6587.93|6592.5|6592.5|6583.65|6583.65|0
1606816500000|2020-12-01 09:55:00|6590.88|6590.88|6595.94|6595.94|6595.94|6595.94|6588.46|6588.46|0
1606816800000|2020-12-01 10:00:00|6595.42|6595.42|6603.82|6603.82|6608.24|6608.24|6595.42|6595.42|0
1606817100000|2020-12-01 10:05:00|6600.88|6600.88|6602.35|6602.35|6602.35|6602.35|6599.4|6599.4|0
1606817400000|2020-12-01 10:10:00|6605.29|6605.29|6598.61|6598.61|6605.29|6605.29|6598.09|6598.09|0
1606817700000|2020-12-01 10:15:00|6598.88|6598.88|6604.77|6604.77|6604.77|6604.77|6598.88|6598.88|0
1606818000000|2020-12-01 10:20:00|6604.5|6604.5|6612.49|6612.49|6614.18|6614.18|6604.5|6604.5|0
1606818300000|2020-12-01 10:25:00|6612.07|6612.07|6603.58|6603.58|6612.07|6612.07|6603.58|6603.58|0
1606818600000|2020-12-01 10:30:00|6602.11|6602.11|6604.45|6604.45|6612.47|6612.47|6601.89|6601.89|0
1606818900000|2020-12-01 10:35:00|6604.72|6604.72|6600.3|6600.3|6606.19|6606.19|6600.3|6600.3|0
1606819200000|2020-12-01 10:40:00|6598.83|6598.83|6598.42|6598.42|6598.83|6598.83|6596.93|6596.93|0
1606819500000|2020-12-01 10:45:00|6596.95|6596.95|6595.42|6595.42|6599.89|6599.89|6595.42|6595.42|0
1606819800000|2020-12-01 10:50:00|6595.15|6595.15|6586.84|6586.84|6595.15|6595.15|6586.84|6586.84|0
1606820100000|2020-12-01 10:55:00|6583.9|6583.9|6576.96|6576.96|6583.9|6583.9|6575.48|6575.48|0
1606820400000|2020-12-01 11:00:00|6582.85|6582.85|6584.1|6584.1|6586.62|6586.62|6579.9|6579.9|0
1606820700000|2020-12-01 11:05:00|6582.63|6582.63|6580.63|6580.63|6582.63|6582.63|6577.69|6577.69|0
1606821000000|2020-12-01 11:10:00|6580.21|6580.21|6584.41|6584.41|6584.41|6584.41|6577.89|6577.89|0
1606821300000|2020-12-01 11:15:00|6583.98|6583.98|6587.35|6587.35|6591.77|6591.77|6583.98|6583.98|0
1606821600000|2020-12-01 11:20:00|6585.88|6585.88|6584.41|6584.41|6585.88|6585.88|6584.41|6584.41|0
1606821900000|2020-12-01 11:25:00|6585.88|6585.88|6588.56|6588.56|6593.24|6593.24|6585.88|6585.88|0
1606822200000|2020-12-01 11:30:00|6587.09|6587.09|6586.83|6586.83|6591.51|6591.51|6585.35|6585.35|0
1606822500000|2020-12-01 11:35:00|6585.35|6585.35|6588.41|6588.41|6589.88|6589.88|6585.35|6585.35|0
1606822800000|2020-12-01 11:40:00|6586.93|6586.93|6585.46|6585.46|6586.93|6586.93|6585.46|6585.46|0
1606823100000|2020-12-01 11:45:00|6583.99|6583.99|6580.36|6580.36|6583.99|6583.99|6579.15|6579.15|0
1606823400000|2020-12-01 11:50:00|6578.88|6578.88|6571.71|6571.71|6578.88|6578.88|6571.29|6571.29|0
1606823700000|2020-12-01 11:55:00|6572.56|6572.56|6577.5|6577.5|6577.5|6577.5|6571.61|6571.61|0
1606824000000|2020-12-01 12:00:00|6580.45|6580.45|6579.5|6579.5|6580.45|6580.45|6578.97|6578.97|0
1606824300000|2020-12-01 12:05:00|6578.03|6578.03|6582.44|6582.44|6582.44|6582.44|6576.55|6576.55|0
1606824600000|2020-12-01 12:10:00|6582.71|6582.71|6587.55|6587.55|6588.23|6588.23|6582.71|6582.71|0
1606824900000|2020-12-01 12:15:00|6589.02|6589.02|6590.49|6590.49|6593.7|6593.7|6587.55|6587.55|0
1606825200000|2020-12-01 12:20:00|6589.02|6589.02|6584.08|6584.08|6589.02|6589.02|6579.66|6579.66|0
1606825500000|2020-12-01 12:25:00|6583.65|6583.65|6587.65|6587.65|6587.65|6587.65|6580.29|6580.29|0
1606825800000|2020-12-01 12:30:00|6584.7|6584.7|6591.95|6591.95|6598.48|6598.48|6584.7|6584.7|0
1606826100000|2020-12-01 12:35:00|6592.37|6592.37|6596.85|6596.85|6596.85|6596.85|6590.9|6590.9|0
1606826400000|2020-12-01 12:40:00|6596.43|6596.43|6596.64|6596.64|6597.9|6597.9|6592.85|6592.85|0
1606826700000|2020-12-01 12:45:00|6597.17|6597.17|6597.27|6597.27|6602.37|6602.37|6593.01|6593.01|0
1606827000000|2020-12-01 12:50:00|6595.8|6595.8|6597.55|6597.55|6601.81|6601.81|6591.92|6591.92|0
1606827300000|2020-12-01 12:55:00|6598.07|6598.07|6602.11|6602.11|6603.58|6603.58|6596.22|6596.22|0
1606827600000|2020-12-01 13:00:00|6602.53|6602.53|6609.25|6609.25|6609.25|6609.25|6602.53|6602.53|0
1606827900000|2020-12-01 13:05:00|6607.78|6607.78|6612.51|6612.51|6613.99|6613.99|6605.42|6605.42|0
1606828200000|2020-12-01 13:10:00|6611.04|6611.04|6603.68|6603.68|6616.25|6616.25|6603.68|6603.68|0
1606828500000|2020-12-01 13:15:00|6603.42|6603.42|6606.62|6606.62|6611.31|6611.31|6603.42|6603.42|0
1606828800000|2020-12-01 13:20:00|6605.15|6605.15|6612.09|6612.09|6612.09|6612.09|6605.15|6605.15|0
1606829100000|2020-12-01 13:25:00|6613.56|6613.56|6610.88|6610.88|6616.77|6616.77|6610.36|6610.36|0
1606829400000|2020-12-01 13:30:00|6613.83|6613.83|6607|6607|6616.77|6616.77|6605.94|6605.94|0
1606829700000|2020-12-01 13:35:00|6604.87|6604.87|6614.77|6614.77|6614.77|6614.77|6604.87|6604.87|0
1606830000000|2020-12-01 13:40:00|6613.3|6613.3|6615.04|6615.04|6616.51|6616.51|6613.3|6613.3|0
1606830300000|2020-12-01 13:45:00|6616.51|6616.51|6613.02|6613.02|6616.51|6616.51|6611.55|6611.55|0
1606830600000|2020-12-01 13:50:00|6611.55|6611.55|6608.5|6608.5|6611.55|6611.55|6607.39|6607.39|0
1606830900000|2020-12-01 13:55:00|6609.98|6609.98|6612.92|6612.92|6615.87|6615.87|6609.98|6609.98|0
1606831200000|2020-12-01 14:00:00|6611.45|6611.45|6611.03|6611.03|6611.45|6611.45|6605.14|6605.14|0
1606831500000|2020-12-01 14:05:00|6612.5|6612.5|6609.01|6609.01|6612.5|6612.5|6609.01|6609.01|0
1606831800000|2020-12-01 14:10:00|6609.27|6609.27|6616.74|6616.74|6620.37|6620.37|6609.01|6609.01|0
1606832100000|2020-12-01 14:15:00|6616.47|6616.47|6622.12|6622.12|6625.06|6625.06|6613.27|6613.27|0
1606832400000|2020-12-01 14:20:00|6623.59|6623.59|6617|6617|6626.53|6626.53|6617|6617|0
1606832700000|2020-12-01 14:25:00|6615.52|6615.52|6621.41|6621.41|6621.41|6621.41|6609.63|6609.63|0
1606833000000|2020-12-01 14:30:00|6622.89|6622.89|6606.91|6606.91|6622.89|6622.89|6606.91|6606.91|0
1606833300000|2020-12-01 14:35:00|6608.38|6608.38|6606.1|6606.1|6612.37|6612.37|6605|6605|0
1606833600000|2020-12-01 14:40:00|6605.68|6605.68|6615.43|6615.43|6616.22|6616.22|6604.21|6604.21|0
1606833900000|2020-12-01 14:45:00|6616.91|6616.91|6620.48|6620.48|6635.89|6635.89|6616.75|6616.75|0
1606834200000|2020-12-01 14:50:00|6619.01|6619.01|6622.26|6622.26|6629.84|6629.84|6616.07|6616.07|0
1606834500000|2020-12-01 14:55:00|6622.68|6622.68|6614.23|6614.23|6622.68|6622.68|6612.76|6612.76|0
1606834800000|2020-12-01 15:00:00|6611.29|6611.29|6594.95|6594.95|6612.76|6612.76|6594.95|6594.95|0
1606835100000|2020-12-01 15:05:00|6596.42|6596.42|6589.57|6589.57|6597.89|6597.89|6587.57|6587.57|0
1606835400000|2020-12-01 15:10:00|6588.1|6588.1|6588.99|6588.99|6590.62|6590.62|6584.73|6584.73|0
1606835700000|2020-12-01 15:15:00|6590.46|6590.46|6588.36|6588.36|6593.83|6593.83|6586.04|6586.04|0
1606836000000|2020-12-01 15:20:00|6588.78|6588.78|6598.74|6598.74|6598.74|6598.74|6584.36|6584.36|0
1606836300000|2020-12-01 15:25:00|6600.21|6600.21|6605.45|6605.45|6608.4|6608.4|6600.21|6600.21|0
1606836600000|2020-12-01 15:30:00|6605.72|6605.72|6605.34|6605.34|6607.51|6607.51|6601.18|6601.18|0
1606836900000|2020-12-01 15:35:00|6603.86|6603.86|6582.82|6582.82|6603.86|6603.86|6582.56|6582.56|0
1606837200000|2020-12-01 15:40:00|6585.78|6585.78|6595.8|6595.8|6595.8|6595.8|6585.78|6585.78|0
1606837500000|2020-12-01 15:45:00|6596.06|6596.06|6592.16|6592.16|6596.59|6596.59|6591.73|6591.73|0
1606837800000|2020-12-01 15:50:00|6593.22|6593.22|6591.17|6591.17|6593.49|6593.49|6588.85|6588.85|0
1606838100000|2020-12-01 15:55:00|6589.7|6589.7|6584.82|6584.82|6592.47|6592.47|6584.82|6584.82|0
1606838400000|2020-12-01 16:00:00|6586.3|6586.3|6578.09|6578.09|6587.77|6587.77|6576.62|6576.62|0
1606838700000|2020-12-01 16:05:00|6579.56|6579.56|6576.19|6576.19|6582.91|6582.91|6574.18|6574.18|0
1606839000000|2020-12-01 16:10:00|6573.25|6573.25|6577.16|6577.16|6579.3|6579.3|6572.08|6572.08|0
1606839300000|2020-12-01 16:15:00|6580.1|6580.1|6588.78|6588.78|6588.78|6588.78|6578.63|6578.63|0
1606839600000|2020-12-01 16:20:00|6590.25|6590.25|6592.93|6592.93|6594.25|6594.25|6584.35|6584.35|0
1606839900000|2020-12-01 16:25:00|6591.46|6591.46|6592.86|6592.86|6594.32|6594.32|6584.52|6584.52|0
1606896900000|2020-12-02 08:15:00|6538.15|6538.15|6546.35|6546.35|6552.88|6552.88|6537.73|6537.73|0
1606897200000|2020-12-02 08:20:00|6544.87|6544.87|6519.05|6519.05|6544.87|6544.87|6519.05|6519.05|0
1606897500000|2020-12-02 08:25:00|6521.99|6521.99|6503.66|6503.66|6521.99|6521.99|6500.72|6500.72|0
1606897800000|2020-12-02 08:30:00|6505.13|6505.13|6494.77|6494.77|6505.13|6505.13|6494.56|6494.56|0
1606898100000|2020-12-02 08:35:00|6496.24|6496.24|6498.98|6498.98|6502.13|6502.13|6494.77|6494.77|0
1606898400000|2020-12-02 08:40:00|6500.45|6500.45|6499.39|6499.39|6501.93|6501.93|6496.04|6496.04|0
1606898700000|2020-12-02 08:45:00|6500.86|6500.86|6489.08|6489.08|6502.33|6502.33|6489.08|6489.08|0
1606899000000|2020-12-02 08:50:00|6488.03|6488.03|6511.59|6511.59|6511.59|6511.59|6487.76|6487.76|0
1606899300000|2020-12-02 08:55:00|6513.06|6513.06|6539.25|6539.25|6542.2|6542.2|6512.53|6512.53|0
1606899600000|2020-12-02 09:00:00|6537.78|6537.78|6535.16|6535.16|6543.99|6543.99|6535.16|6535.16|0
1606899900000|2020-12-02 09:05:00|6534.37|6534.37|6531.42|6531.42|6534.37|6534.37|6525.53|6525.53|0
1606900200000|2020-12-02 09:10:00|6532.9|6532.9|6530.8|6530.8|6538.79|6538.79|6529.95|6529.95|0
1606900500000|2020-12-02 09:15:00|6529.95|6529.95|6532.06|6532.06|6533.54|6533.54|6528.27|6528.27|0
1606900800000|2020-12-02 09:20:00|6529.12|6529.12|6524.7|6524.7|6529.12|6529.12|6524.7|6524.7|0
1606901100000|2020-12-02 09:25:00|6527.65|6527.65|6529.78|6529.78|6529.78|6529.78|6524.3|6524.3|0
1606901400000|2020-12-02 09:30:00|6531.25|6531.25|6534.2|6534.2|6537.14|6537.14|6531.25|6531.25|0
1606901700000|2020-12-02 09:35:00|6532.72|6532.72|6535.05|6535.05|6543.49|6543.49|6532.72|6532.72|0
1606902000000|2020-12-02 09:40:00|6535.47|6535.47|6534.68|6534.68|6541.36|6541.36|6534.68|6534.68|0
1606902300000|2020-12-02 09:45:00|6534.26|6534.26|6529.46|6529.46|6535.73|6535.73|6529.46|6529.46|0
1606902600000|2020-12-02 09:50:00|6528.19|6528.19|6527.11|6527.11|6534.47|6534.47|6524.16|6524.16|0
1606902900000|2020-12-02 09:55:00|6526.26|6526.26|6529.63|6529.63|6534.05|6534.05|6526.26|6526.26|0
1606903200000|2020-12-02 10:00:00|6528.16|6528.16|6529.37|6529.37|6529.63|6529.63|6526.68|6526.68|0
1606903500000|2020-12-02 10:05:00|6528.3|6528.3|6529.25|6529.25|6529.25|6529.25|6524.83|6524.83|0
1606903800000|2020-12-02 10:10:00|6530.31|6530.31|6531.64|6531.64|6533.11|6533.11|6530.31|6530.31|0
1606904100000|2020-12-02 10:15:00|6530.17|6530.17|6529.13|6529.13|6531.01|6531.01|6529.13|6529.13|0
1606904400000|2020-12-02 10:20:00|6527.66|6527.66|6529.28|6529.28|6532.08|6532.08|6525.54|6525.54|0
1606904700000|2020-12-02 10:25:00|6529.54|6529.54|6529.54|6529.54|6531.28|6531.28|6529.54|6529.54|0
1606905000000|2020-12-02 10:30:00|6528.07|6528.07|6535|6535|6535|6535|6528.07|6528.07|0
1606905300000|2020-12-02 10:35:00|6536.47|6536.47|6534.34|6534.34|6537.95|6537.95|6534.34|6534.34|0
1606905600000|2020-12-02 10:40:00|6535.81|6535.81|6539.87|6539.87|6539.87|6539.87|6535.41|6535.41|0
1606905900000|2020-12-02 10:45:00|6542.81|6542.81|6540.92|6540.92|6542.81|6542.81|6540.92|6540.92|0
1606906200000|2020-12-02 10:50:00|6543.29|6543.29|6543.95|6543.95|6548.62|6548.62|6542.47|6542.47|0
1606906500000|2020-12-02 10:55:00|6545.01|6545.01|6547.59|6547.59|6550.54|6550.54|6544.22|6544.22|0
1606906800000|2020-12-02 11:00:00|6546.12|6546.12|6552.02|6552.02|6552.02|6552.02|6546.12|6546.12|0
1606907100000|2020-12-02 11:05:00|6550.55|6550.55|6553.05|6553.05|6553.05|6553.05|6547.16|6547.16|0
1606907400000|2020-12-02 11:10:00|6551.58|6551.58|6556.42|6556.42|6557.89|6557.89|6551.58|6551.58|0
1606907700000|2020-12-02 11:15:00|6557.89|6557.89|6557.89|6557.89|6559.37|6559.37|6557.89|6557.89|0
1606908000000|2020-12-02 11:20:00|6559.37|6559.37|6562.31|6562.31|6568.04|6568.04|6559.21|6559.21|0
1606908300000|2020-12-02 11:25:00|6560.84|6560.84|6559.48|6559.48|6560.96|6560.96|6558.01|6558.01|0
1606908600000|2020-12-02 11:30:00|6559.91|6559.91|6557.95|6557.95|6559.91|6559.91|6556.48|6556.48|0
1606908900000|2020-12-02 11:35:00|6557.53|6557.53|6558.59|6558.59|6560.07|6560.07|6556.05|6556.05|0
1606909200000|2020-12-02 11:40:00|6557.12|6557.12|6562.33|6562.33|6563.8|6563.8|6557.12|6557.12|0
1606909500000|2020-12-02 11:45:00|6563.8|6563.8|6550.7|6550.7|6563.8|6563.8|6548.97|6548.97|0
1606909800000|2020-12-02 11:50:00|6550.44|6550.44|6553.91|6553.91|6554.33|6554.33|6548.18|6548.18|0
1606910100000|2020-12-02 11:55:00|6556.85|6556.85|6572.18|6572.18|6572.18|6572.18|6556.85|6556.85|0
1606910400000|2020-12-02 12:00:00|6570.7|6570.7|6568.02|6568.02|6572.44|6572.44|6566.55|6566.55|0
1606910700000|2020-12-02 12:05:00|6567.76|6567.76|6573.24|6573.24|6573.51|6573.51|6567.76|6567.76|0
1606911000000|2020-12-02 12:10:00|6573.51|6573.51|6572.08|6572.08|6573.51|6573.51|6571.82|6571.82|0
1606911300000|2020-12-02 12:15:00|6573.55|6573.55|6576.09|6576.09|6577.56|6577.56|6573.55|6573.55|0
1606911600000|2020-12-02 12:20:00|6574.62|6574.62|6581.98|6581.98|6581.98|6581.98|6572.88|6572.88|0
1606911900000|2020-12-02 12:25:00|6582.24|6582.24|6582.55|6582.55|6582.55|6582.55|6576.92|6576.92|0
1606912200000|2020-12-02 12:30:00|6584.02|6584.02|6581.22|6581.22|6584.28|6584.28|6581.22|6581.22|0
1606912500000|2020-12-02 12:35:00|6581.75|6581.75|6580.81|6580.81|6587.23|6587.23|6580.81|6580.81|0
1606912800000|2020-12-02 12:40:00|6579.34|6579.34|6572.86|6572.86|6579.92|6579.92|6572.86|6572.86|0
1606913100000|2020-12-02 12:45:00|6571.39|6571.39|6570.51|6570.51|6572.86|6572.86|6570.51|6570.51|0
1606913400000|2020-12-02 12:50:00|6569.04|6569.04|6569.04|6569.04|6570.51|6570.51|6566.1|6566.1|0
1606913700000|2020-12-02 12:55:00|6567.57|6567.57|6567.57|6567.57|6568.63|6568.63|6565.98|6565.98|0
1606914000000|2020-12-02 13:00:00|6566.1|6566.1|6565.56|6565.56|6566.62|6566.62|6562.62|6562.62|0
1606914300000|2020-12-02 13:05:00|6564.08|6564.08|6567.61|6567.61|6567.61|6567.61|6563.19|6563.19|0
1606914600000|2020-12-02 13:10:00|6569.08|6569.08|6567.81|6567.81|6569.51|6569.51|6565.23|6565.23|0
1606914900000|2020-12-02 13:15:00|6568.61|6568.61|6570.19|6570.19|6570.45|6570.45|6566.03|6566.03|0
1606915200000|2020-12-02 13:20:00|6568.72|6568.72|6561.27|6561.27|6568.72|6568.72|6561.27|6561.27|0
1606915500000|2020-12-02 13:25:00|6559.79|6559.79|6555.45|6555.45|6560.32|6560.32|6552.02|6552.02|0
1606915800000|2020-12-02 13:30:00|6556.92|6556.92|6550.24|6550.24|6558.66|6558.66|6550.24|6550.24|0
1606916100000|2020-12-02 13:35:00|6551.84|6551.84|6568.98|6568.98|6568.98|6568.98|6551.84|6551.84|0
1606916400000|2020-12-02 13:40:00|6567.51|6567.51|6564.98|6564.98|6569.92|6569.92|6564.98|6564.98|0
1606916700000|2020-12-02 13:45:00|6563.91|6563.91|6569.08|6569.08|6569.08|6569.08|6563.91|6563.91|0
1606917000000|2020-12-02 13:50:00|6568.55|6568.55|6571.49|6571.49|6571.49|6571.49|6565.6|6565.6|0
1606917300000|2020-12-02 13:55:00|6572.28|6572.28|6577.04|6577.04|6577.3|6577.3|6570.81|6570.81|0
1606917600000|2020-12-02 14:00:00|6577.3|6577.3|6582.13|6582.13|6582.13|6582.13|6575.57|6575.57|0
1606917900000|2020-12-02 14:05:00|6580.66|6580.66|6578.88|6578.88|6580.66|6580.66|6577.71|6577.71|0
1606918200000|2020-12-02 14:10:00|6575.93|6575.93|6578.57|6578.57|6579.1|6579.1|6575.09|6575.09|0
1606918500000|2020-12-02 14:15:00|6578.31|6578.31|6576.28|6576.28|6581.33|6581.33|6574.55|6574.55|0
1606918800000|2020-12-02 14:20:00|6576.81|6576.81|6581.65|6581.65|6581.65|6581.65|6576.02|6576.02|0
1606919100000|2020-12-02 14:25:00|6581.23|6581.23|6588.36|6588.36|6588.36|6588.36|6579.37|6579.37|0
1606919400000|2020-12-02 14:30:00|6586.89|6586.89|6582.52|6582.52|6593.49|6593.49|6576.63|6576.63|0
1606919700000|2020-12-02 14:35:00|6583.31|6583.31|6587.19|6587.19|6591.55|6591.55|6582.78|6582.78|0
1606920000000|2020-12-02 14:40:00|6586.35|6586.35|6571.57|6571.57|6587.03|6587.03|6569.29|6569.29|0
1606920300000|2020-12-02 14:45:00|6572.09|6572.09|6574.51|6574.51|6586.14|6586.14|6570.88|6570.88|0
1606920600000|2020-12-02 14:50:00|6572.38|6572.38|6581.58|6581.58|6584.54|6584.54|6570.91|6570.91|0
1606920900000|2020-12-02 14:55:00|6582.01|6582.01|6586.87|6586.87|6590.44|6590.44|6582.01|6582.01|0
1606921200000|2020-12-02 15:00:00|6583.92|6583.92|6565.51|6565.51|6584.45|6584.45|6560.43|6560.43|0
1606921500000|2020-12-02 15:05:00|6562.57|6562.57|6553.21|6553.21|6562.57|6562.57|6545.84|6545.84|0
1606921800000|2020-12-02 15:10:00|6554.68|6554.68|6546.92|6546.92|6559.1|6559.1|6545.45|6545.45|0
1606922100000|2020-12-02 15:15:00|6548.39|6548.39|6559.43|6559.43|6568.24|6568.24|6543.98|6543.98|0
1606922400000|2020-12-02 15:20:00|6556.48|6556.48|6564.79|6564.79|6564.79|6564.79|6556.48|6556.48|0
1606922700000|2020-12-02 15:25:00|6564.37|6564.37|6568.46|6568.46|6570.52|6570.52|6560.9|6560.9|0
1606923000000|2020-12-02 15:30:00|6566.99|6566.99|6560.3|6560.3|6566.99|6566.99|6555.4|6555.4|0
1606923300000|2020-12-02 15:35:00|6557.35|6557.35|6555.41|6555.41|6560.47|6560.47|6555.01|6555.01|0
1606923600000|2020-12-02 15:40:00|6554.99|6554.99|6556.97|6556.97|6559.31|6559.31|6554.36|6554.36|0
1606923900000|2020-12-02 15:45:00|6552.56|6552.56|6561.35|6561.35|6564.72|6564.72|6552.13|6552.13|0
1606924200000|2020-12-02 15:50:00|6564.29|6564.29|6563.82|6563.82|6564.72|6564.72|6556.51|6556.51|0
1606924500000|2020-12-02 15:55:00|6560.87|6560.87|6556.78|6556.78|6562.75|6562.75|6555.3|6555.3|0
1606924800000|2020-12-02 16:00:00|6555.3|6555.3|6549.84|6549.84|6559.78|6559.78|6547.78|6547.78|0
1606925100000|2020-12-02 16:05:00|6549.57|6549.57|6547.24|6547.24|6551.05|6551.05|6542.82|6542.82|0
1606925400000|2020-12-02 16:10:00|6547.66|6547.66|6547.58|6547.58|6549.9|6549.9|6543.98|6543.98|0
1606925700000|2020-12-02 16:15:00|6546.11|6546.11|6544.62|6544.62|6546.11|6546.11|6544.2|6544.2|0
1606926000000|2020-12-02 16:20:00|6545.04|6545.04|6535.23|6535.23|6545.13|6545.13|6535.23|6535.23|0
1606926300000|2020-12-02 16:25:00|6538.17|6538.17|6534|6534|6540.49|6540.49|6531.87|6531.87|0
1606983300000|2020-12-03 08:15:00|6535.08|6535.08|6536.61|6536.61|6536.61|6536.61|6528.18|6528.18|0
1606983600000|2020-12-03 08:20:00|6535.34|6535.34|6533.74|6533.74|6543.75|6543.75|6530.28|6530.28|0
1606983900000|2020-12-03 08:25:00|6532.26|6532.26|6534.14|6534.14|6536.28|6536.28|6530.79|6530.79|0
1606984200000|2020-12-03 08:30:00|6537.09|6537.09|6537.04|6537.04|6537.09|6537.09|6532.83|6532.83|0
1606984500000|2020-12-03 08:35:00|6537.3|6537.3|6541.61|6541.61|6542.67|6542.67|6535.3|6535.3|0
1606984800000|2020-12-03 08:40:00|6542.04|6542.04|6559.5|6559.5|6559.5|6559.5|6540.77|6540.77|0
1606985100000|2020-12-03 08:45:00|6555.09|6555.09|6554|6554|6559.1|6559.1|6554|6554|0
1606985400000|2020-12-03 08:50:00|6555.47|6555.47|6554|6554|6561.36|6561.36|6554|6554|0
1606985700000|2020-12-03 08:55:00|6556.94|6556.94|6555.09|6555.09|6558.41|6558.41|6553.61|6553.61|0
1606986000000|2020-12-03 09:00:00|6558.03|6558.03|6540.36|6540.36|6558.03|6558.03|6540.36|6540.36|0
1606986300000|2020-12-03 09:05:00|6541.83|6541.83|6527.25|6527.25|6543.31|6543.31|6526.04|6526.04|0
1606986600000|2020-12-03 09:10:00|6526.99|6526.99|6508.69|6508.69|6528.52|6528.52|6508.69|6508.69|0
1606986900000|2020-12-03 09:15:00|6507.22|6507.22|6502.94|6502.94|6507.48|6507.48|6499.05|6499.05|0
1606987200000|2020-12-03 09:20:00|6498.53|6498.53|6493.99|6493.99|6500|6500|6493.04|6493.04|0
1606987500000|2020-12-03 09:25:00|6493.72|6493.72|6499.19|6499.19|6499.61|6499.61|6493.72|6493.72|0
1606987800000|2020-12-03 09:30:00|6497.72|6497.72|6491.78|6491.78|6500.62|6500.62|6491.78|6491.78|0
1606988100000|2020-12-03 09:35:00|6488.84|6488.84|6478.94|6478.94|6488.84|6488.84|6478.94|6478.94|0
1606988400000|2020-12-03 09:40:00|6477.47|6477.47|6467.57|6467.57|6477.47|6477.47|6464.62|6464.62|0
1606988700000|2020-12-03 09:45:00|6466.09|6466.09|6470.98|6470.98|6474.19|6474.19|6466.09|6466.09|0
1606989000000|2020-12-03 09:50:00|6469.51|6469.51|6474.19|6474.19|6474.19|6474.19|6469.51|6469.51|0
1606989300000|2020-12-03 09:55:00|6477.13|6477.13|6474.61|6474.61|6477.13|6477.13|6474.19|6474.19|0
1606989600000|2020-12-03 10:00:00|6476.08|6476.08|6477.55|6477.55|6477.55|6477.55|6476.08|6476.08|0
1606989900000|2020-12-03 10:05:00|6476.08|6476.08|6471.66|6471.66|6477.55|6477.55|6471.66|6471.66|0
1606990200000|2020-12-03 10:10:00|6473.14|6473.14|6471.77|6471.77|6474.61|6474.61|6471.77|6471.77|0
1606990500000|2020-12-03 10:15:00|6473.24|6473.24|6472.03|6472.03|6474.97|6474.97|6472.03|6472.03|0
1606990800000|2020-12-03 10:20:00|6470.56|6470.56|6470.56|6470.56|6472.03|6472.03|6469.08|6469.08|0
1606991100000|2020-12-03 10:25:00|6470.98|6470.98|6474.96|6474.96|6475.4|6475.4|6469.51|6469.51|0
1606991400000|2020-12-03 10:30:00|6474.54|6474.54|6476.82|6476.82|6479.76|6479.76|6469.45|6469.45|0
1606991700000|2020-12-03 10:35:00|6478.29|6478.29|6475.98|6475.98|6478.29|6478.29|6473.24|6473.24|0
1606992000000|2020-12-03 10:40:00|6477.05|6477.05|6481.06|6481.06|6481.06|6481.06|6477.05|6477.05|0
1606992300000|2020-12-03 10:45:00|6478.12|6478.12|6478.95|6478.95|6478.95|6478.95|6474.93|6474.93|0
1606992600000|2020-12-03 10:50:00|6483.36|6483.36|6471.2|6471.2|6483.36|6483.36|6471.2|6471.2|0
1606992900000|2020-12-03 10:55:00|6472.68|6472.68|6472.41|6472.41|6474.41|6474.41|6472.41|6472.41|0
1606993200000|2020-12-03 11:00:00|6473.48|6473.48|6476|6476|6476|6476|6473.48|6473.48|0
1606993500000|2020-12-03 11:05:00|6477.07|6477.07|6480.76|6480.76|6480.76|6480.76|6476.28|6476.28|0
1606993800000|2020-12-03 11:10:00|6479.28|6479.28|6479.81|6479.81|6482.23|6482.23|6479.28|6479.28|0
1606994100000|2020-12-03 11:15:00|6479.39|6479.39|6474.65|6474.65|6479.39|6479.39|6474.12|6474.12|0
1606994400000|2020-12-03 11:20:00|6477.59|6477.59|6478.02|6478.02|6478.44|6478.44|6475.9|6475.9|0
1606994700000|2020-12-03 11:25:00|6479.49|6479.49|6480.86|6480.86|6480.86|6480.86|6478.54|6478.54|0
1606995000000|2020-12-03 11:30:00|6482.33|6482.33|6488.75|6488.75|6491.7|6491.7|6481.39|6481.39|0
1606995300000|2020-12-03 11:35:00|6490.22|6490.22|6502.85|6502.85|6502.85|6502.85|6490.22|6490.22|0
1606995600000|2020-12-03 11:40:00|6504.32|6504.32|6507.27|6507.27|6510.21|6510.21|6504.32|6504.32|0
1606995900000|2020-12-03 11:45:00|6508.74|6508.74|6502.85|6502.85|6508.74|6508.74|6502.85|6502.85|0
1606996200000|2020-12-03 11:50:00|6502.32|6502.32|6505|6505|6508.21|6508.21|6502.32|6502.32|0
1606996500000|2020-12-03 11:55:00|6503.53|6503.53|6500.99|6500.99|6505.41|6505.41|6498.05|6498.05|0
1606996800000|2020-12-03 12:00:00|6502.47|6502.47|6507.82|6507.82|6509.29|6509.29|6502.47|6502.47|0
1606997100000|2020-12-03 12:05:00|6504.87|6504.87|6501.93|6501.93|6506.34|6506.34|6501.93|6501.93|0
1606997400000|2020-12-03 12:10:00|6502.19|6502.19|6495.67|6495.67|6502.61|6502.61|6492.3|6492.3|0
1606997700000|2020-12-03 12:15:00|6494.2|6494.2|6492.93|6492.93|6494.2|6494.2|6492.93|6492.93|0
1606998000000|2020-12-03 12:20:00|6487.04|6487.04|6485.57|6485.57|6487.04|6487.04|6485.57|6485.57|0
1606998300000|2020-12-03 12:25:00|6486.1|6486.1|6486.89|6486.89|6488.1|6488.1|6486.1|6486.1|0
1606998600000|2020-12-03 12:30:00|6485.41|6485.41|6483.68|6483.68|6486.89|6486.89|6483.68|6483.68|0
1606998900000|2020-12-03 12:35:00|6488.1|6488.1|6486.36|6486.36|6494.38|6494.38|6485.29|6485.29|0
1606999200000|2020-12-03 12:40:00|6486.62|6486.62|6484.74|6484.74|6486.89|6486.89|6483.68|6483.68|0
1606999500000|2020-12-03 12:45:00|6484.22|6484.22|6482.1|6482.1|6485.47|6485.47|6481.68|6481.68|0
1606999800000|2020-12-03 12:50:00|6481.68|6481.68|6481.42|6481.42|6483.55|6483.55|6480.95|6480.95|0
1607000100000|2020-12-03 12:55:00|6482.48|6482.48|6488.9|6488.9|6488.9|6488.9|6481.42|6481.42|0
1607000400000|2020-12-03 13:00:00|6485.95|6485.95|6494.1|6494.1|6496.1|6496.1|6485.95|6485.95|0
1607000700000|2020-12-03 13:05:00|6489.68|6489.68|6490.09|6490.09|6491.56|6491.56|6487.03|6487.03|0
1607001000000|2020-12-03 13:10:00|6488.62|6488.62|6484.61|6484.61|6489.02|6489.02|6484.61|6484.61|0
1607001300000|2020-12-03 13:15:00|6484.19|6484.19|6479.11|6479.11|6484.19|6484.19|6479.11|6479.11|0
1607001600000|2020-12-03 13:20:00|6478.04|6478.04|6473.45|6473.45|6478.04|6478.04|6471.31|6471.31|0
1607001900000|2020-12-03 13:25:00|6472.38|6472.38|6468.66|6468.66|6474.93|6474.93|6468.66|6468.66|0
1607002200000|2020-12-03 13:30:00|6469.45|6469.45|6466.27|6466.27|6471.61|6471.61|6466.27|6466.27|0
1607002500000|2020-12-03 13:35:00|6467.34|6467.34|6461.45|6461.45|6468.39|6468.39|6460.6|6460.6|0
1607002800000|2020-12-03 13:40:00|6462.92|6462.92|6472.07|6472.07|6473.54|6473.54|6462.13|6462.13|0
1607003100000|2020-12-03 13:45:00|6470.6|6470.6|6467.07|6467.07|6470.6|6470.6|6467.07|6467.07|0
1607003400000|2020-12-03 13:50:00|6468.54|6468.54|6468.12|6468.12|6470.02|6470.02|6468.12|6468.12|0
1607003700000|2020-12-03 13:55:00|6472.54|6472.54|6477.36|6477.36|6477.36|6477.36|6472.54|6472.54|0
1607004000000|2020-12-03 14:00:00|6478.84|6478.84|6478.68|6478.68|6480.83|6480.83|6477.36|6477.36|0
1607004300000|2020-12-03 14:05:00|6477.2|6477.2|6473.21|6473.21|6478.05|6478.05|6473.21|6473.21|0
1607004600000|2020-12-03 14:10:00|6474.28|6474.28|6467.12|6467.12|6474.54|6474.54|6467.12|6467.12|0
1607004900000|2020-12-03 14:15:00|6466.7|6466.7|6470.95|6470.95|6470.95|6470.95|6466.27|6466.27|0
1607005200000|2020-12-03 14:20:00|6471.48|6471.48|6469.46|6469.46|6471.74|6471.74|6468.8|6468.8|0
1607005500000|2020-12-03 14:25:00|6469.73|6469.73|6473.09|6473.09|6473.62|6473.62|6469.31|6469.31|0
1607005800000|2020-12-03 14:30:00|6476.04|6476.04|6485.53|6485.53|6486.42|6486.42|6476.04|6476.04|0
1607006100000|2020-12-03 14:35:00|6484.06|6484.06|6476.5|6476.5|6484.59|6484.59|6476.38|6476.38|0
1607006400000|2020-12-03 14:40:00|6476.92|6476.92|6474.64|6474.64|6476.92|6476.92|6474.12|6474.12|0
1607006700000|2020-12-03 14:45:00|6473.17|6473.17|6471.54|6471.54|6473.17|6473.17|6470.21|6470.21|0
1607007000000|2020-12-03 14:50:00|6470.07|6470.07|6471.13|6471.13|6471.13|6471.13|6468.59|6468.59|0
1607007300000|2020-12-03 14:55:00|6471.66|6471.66|6483.06|6483.06|6483.06|6483.06|6471.66|6471.66|0
1607007600000|2020-12-03 15:00:00|6484.54|6484.54|6502.87|6502.87|6502.87|6502.87|6484.54|6484.54|0
1607007900000|2020-12-03 15:05:00|6503.29|6503.29|6503.58|6503.58|6508.52|6508.52|6500.52|6500.52|0
1607008200000|2020-12-03 15:10:00|6502.11|6502.11|6512.83|6512.83|6513.68|6513.68|6499.57|6499.57|0
1607008500000|2020-12-03 15:15:00|6511.35|6511.35|6518.26|6518.26|6518.26|6518.26|6511.35|6511.35|0
1607008800000|2020-12-03 15:20:00|6519.11|6519.11|6521.44|6521.44|6521.44|6521.44|6512.15|6512.15|0
1607009100000|2020-12-03 15:25:00|6519.97|6519.97|6519.87|6519.87|6523.21|6523.21|6517.55|6517.55|0
1607009400000|2020-12-03 15:30:00|6521.35|6521.35|6526.26|6526.26|6527.74|6527.74|6519.79|6519.79|0
1607009700000|2020-12-03 15:35:00|6521.85|6521.85|6519.32|6519.32|6523.32|6523.32|6514.91|6514.91|0
1607010000000|2020-12-03 15:40:00|6517.85|6517.85|6515.86|6515.86|6518.38|6518.38|6515.43|6515.43|0
1607010300000|2020-12-03 15:45:00|6515.33|6515.33|6520.99|6520.99|6522.04|6522.04|6515.33|6515.33|0
1607010600000|2020-12-03 15:50:00|6521.41|6521.41|6518.86|6518.86|6524.36|6524.36|6518.86|6518.86|0
1607010900000|2020-12-03 15:55:00|6517.79|6517.79|6519.48|6519.48|6522.65|6522.65|6517.79|6517.79|0
1607011200000|2020-12-03 16:00:00|6519.75|6519.75|6527.65|6527.65|6527.65|6527.65|6519.75|6519.75|0
1607011500000|2020-12-03 16:05:00|6526.18|6526.18|6535.95|6535.95|6535.95|6535.95|6526.18|6526.18|0
1607011800000|2020-12-03 16:10:00|6534.47|6534.47|6527.23|6527.23|6534.47|6534.47|6526.81|6526.81|0
1607012100000|2020-12-03 16:15:00|6522.81|6522.81|6530.86|6530.86|6533.66|6533.66|6522.81|6522.81|0
1607012400000|2020-12-03 16:20:00|6532.33|6532.33|6534.98|6534.98|6534.98|6534.98|6530.44|6530.44|0
1607012700000|2020-12-03 16:25:00|6534.45|6534.45|6528.48|6528.48|6534.45|6534.45|6526.35|6526.35|0
1607069700000|2020-12-04 08:15:00|6594.07|6594.07|6584.71|6584.71|6594.33|6594.33|6581.76|6581.76|0
1607070000000|2020-12-04 08:20:00|6584.28|6584.28|6598.87|6598.87|6598.87|6598.87|6584.28|6584.28|0
1607070300000|2020-12-04 08:25:00|6595.92|6595.92|6606.09|6606.09|6606.09|6606.09|6594.71|6594.71|0
1607070600000|2020-12-04 08:30:00|6608.2|6608.2|6609.5|6609.5|6613.5|6613.5|6607.61|6607.61|0
1607070900000|2020-12-04 08:35:00|6608.03|6608.03|6620.45|6620.45|6620.45|6620.45|6608.03|6608.03|0
1607071200000|2020-12-04 08:40:00|6618.34|6618.34|6616.46|6616.46|6623.42|6623.42|6616.46|6616.46|0
1607071500000|2020-12-04 08:45:00|6617.53|6617.53|6622.89|6622.89|6624.47|6624.47|6617.53|6617.53|0
1607071800000|2020-12-04 08:50:00|6618.48|6618.48|6617.83|6617.83|6629.73|6629.73|6617.83|6617.83|0
1607072100000|2020-12-04 08:55:00|6614.89|6614.89|6634.94|6634.94|6634.94|6634.94|6614.89|6614.89|0
1607072400000|2020-12-04 09:00:00|6636.41|6636.41|6637.61|6637.61|6643.9|6643.9|6636.41|6636.41|0
1607072700000|2020-12-04 09:05:00|6636.13|6636.13|6642.93|6642.93|6642.93|6642.93|6634.66|6634.66|0
1607073000000|2020-12-04 09:10:00|6647.35|6647.35|6647.55|6647.55|6649.08|6649.08|6647.35|6647.35|0
1607073300000|2020-12-04 09:15:00|6646.7|6646.7|6646.7|6646.7|6646.7|6646.7|6646.7|6646.7|0
1607073600000|2020-12-04 09:20:00|6643.76|6643.76|6651.54|6651.54|6655.54|6655.54|6643.76|6643.76|0
1607073900000|2020-12-04 09:25:00|6653.45|6653.45|6653|6653|6654.27|6654.27|6648.38|6648.38|0
1607074200000|2020-12-04 09:30:00|6651.53|6651.53|6644.99|6644.99|6653|6653|6644.57|6644.57|0
1607074500000|2020-12-04 09:35:00|6643.52|6643.52|6650.88|6650.88|6650.88|6650.88|6643.52|6643.52|0
1607074800000|2020-12-04 09:40:00|6651.73|6651.73|6648.64|6648.64|6651.73|6651.73|6646.89|6646.89|0
1607075100000|2020-12-04 09:45:00|6650.49|6650.49|6655.26|6655.26|6658|6658|6646.04|6646.04|0
1607075400000|2020-12-04 09:50:00|6653.79|6653.79|6651.47|6651.47|6655.26|6655.26|6651.47|6651.47|0
1607075700000|2020-12-04 09:55:00|6650|6650|6652.94|6652.94|6654.41|6654.41|6650|6650|0
1607076000000|2020-12-04 10:00:00|6652.15|6652.15|6654.05|6654.05|6655.89|6655.89|6649.1|6649.1|0
1607076300000|2020-12-04 10:05:00|6654.31|6654.31|6652.96|6652.96|6654.59|6654.59|6651.49|6651.49|0
1607076600000|2020-12-04 10:10:00|6651.49|6651.49|6656.06|6656.06|6657.53|6657.53|6650.01|6650.01|0
1607076900000|2020-12-04 10:15:00|6657.13|6657.13|6651.24|6651.24|6657.13|6657.13|6651.24|6651.24|0
1607077200000|2020-12-04 10:20:00|6651.92|6651.92|6658.6|6658.6|6660.08|6660.08|6651.92|6651.92|0
1607077500000|2020-12-04 10:25:00|6658.08|6658.08|6653.4|6653.4|6658.08|6658.08|6653.4|6653.4|0
1607077800000|2020-12-04 10:30:00|6652.33|6652.33|6635.7|6635.7|6652.33|6652.33|6635.7|6635.7|0
1607078100000|2020-12-04 10:35:00|6635.96|6635.96|6632.18|6632.18|6640.38|6640.38|6627.77|6627.77|0
1607078400000|2020-12-04 10:40:00|6632.71|6632.71|6631.66|6631.66|6635.13|6635.13|6628.71|6628.71|0
1607078700000|2020-12-04 10:45:00|6628.71|6628.71|6625.62|6625.62|6631.51|6631.51|6625.62|6625.62|0
1607079000000|2020-12-04 10:50:00|6627.1|6627.1|6629.25|6629.25|6630.72|6630.72|6627.1|6627.1|0
1607079300000|2020-12-04 10:55:00|6629.52|6629.52|6626.15|6626.15|6629.52|6629.52|6626.15|6626.15|0
1607079600000|2020-12-04 11:00:00|6627.62|6627.62|6617.18|6617.18|6629.09|6629.09|6617.18|6617.18|0
1607079900000|2020-12-04 11:05:00|6614.23|6614.23|6619.05|6619.05|6619.05|6619.05|6614.23|6614.23|0
1607080200000|2020-12-04 11:10:00|6619.57|6619.57|6615.16|6615.16|6619.57|6619.57|6615.16|6615.16|0
1607080500000|2020-12-04 11:15:00|6614.73|6614.73|6611.4|6611.4|6614.73|6614.73|6611.4|6611.4|0
1607080800000|2020-12-04 11:20:00|6610.34|6610.34|6605.92|6605.92|6610.34|6610.34|6604.6|6604.6|0
1607081100000|2020-12-04 11:25:00|6606.18|6606.18|6609.55|6609.55|6609.55|6609.55|6606.18|6606.18|0
1607081400000|2020-12-04 11:30:00|6606.6|6606.6|6608.88|6608.88|6608.88|6608.88|6606.6|6606.6|0
1607081700000|2020-12-04 11:35:00|6610.35|6610.35|6602.99|6602.99|6611.42|6611.42|6602.99|6602.99|0
1607082000000|2020-12-04 11:40:00|6601.52|6601.52|6598.05|6598.05|6601.52|6601.52|6596.58|6596.58|0
1607082300000|2020-12-04 11:45:00|6596.98|6596.98|6590.14|6590.14|6596.98|6596.98|6587.2|6587.2|0
1607082600000|2020-12-04 11:50:00|6593.09|6593.09|6588.13|6588.13|6596.03|6596.03|6588.13|6588.13|0
1607082900000|2020-12-04 11:55:00|6588.39|6588.39|6600.02|6600.02|6600.02|6600.02|6588.39|6588.39|0
1607083200000|2020-12-04 12:00:00|6601.49|6601.49|6590.4|6590.4|6601.49|6601.49|6590.4|6590.4|0
1607083500000|2020-12-04 12:05:00|6590.93|6590.93|6590.08|6590.08|6593.87|6593.87|6586.51|6586.51|0
1607083800000|2020-12-04 12:10:00|6587.14|6587.14|6586.45|6586.45|6587.93|6587.93|6584.19|6584.19|0
1607084100000|2020-12-04 12:15:00|6584.98|6584.98|6584.32|6584.32|6584.98|6584.98|6580.32|6580.32|0
1607084400000|2020-12-04 12:20:00|6584.85|6584.85|6585.82|6585.82|6585.82|6585.82|6581.56|6581.56|0
1607084700000|2020-12-04 12:25:00|6584.35|6584.35|6586.78|6586.78|6586.78|6586.78|6582.77|6582.77|0
1607085000000|2020-12-04 12:30:00|6585.31|6585.31|6576.05|6576.05|6585.31|6585.31|6576.05|6576.05|0
1607085300000|2020-12-04 12:35:00|6577.52|6577.52|6574.04|6574.04|6577.52|6577.52|6572.56|6572.56|0
1607085600000|2020-12-04 12:40:00|6572.56|6572.56|6570.29|6570.29|6573.23|6573.23|6570.29|6570.29|0
1607085900000|2020-12-04 12:45:00|6570.55|6570.55|6569.5|6569.5|6570.55|6570.55|6568.03|6568.03|0
1607086200000|2020-12-04 12:50:00|6566.56|6566.56|6562.14|6562.14|6566.56|6566.56|6559.19|6559.19|0
1607086500000|2020-12-04 12:55:00|6560.67|6560.67|6557.98|6557.98|6560.67|6560.67|6556.51|6556.51|0
1607086800000|2020-12-04 13:00:00|6556.51|6556.51|6554.88|6554.88|6559.72|6559.72|6554.88|6554.88|0
1607087100000|2020-12-04 13:05:00|6555.73|6555.73|6555.46|6555.46|6555.73|6555.73|6553.99|6553.99|0
1607087400000|2020-12-04 13:10:00|6554.94|6554.94|6569.4|6569.4|6579.97|6579.97|6554.94|6554.94|0
1607087700000|2020-12-04 13:15:00|6570.87|6570.87|6575.81|6575.81|6575.81|6575.81|6570.87|6570.87|0
1607088000000|2020-12-04 13:20:00|6574.75|6574.75|6564.98|6564.98|6574.75|6574.75|6561.12|6561.12|0
1607088300000|2020-12-04 13:25:00|6563.51|6563.51|6562.55|6562.55|6564.04|6564.04|6561.12|6561.12|0
1607088600000|2020-12-04 13:30:00|6561.48|6561.48|6560.69|6560.69|6562.85|6562.85|6559.49|6559.49|0
1607088900000|2020-12-04 13:35:00|6562.17|6562.17|6566.82|6566.82|6567.35|6567.35|6562.17|6562.17|0
1607089200000|2020-12-04 13:40:00|6568.29|6568.29|6568.41|6568.41|6572.71|6572.71|6568.29|6568.29|0
1607089500000|2020-12-04 13:45:00|6566.94|6566.94|6568.69|6568.69|6571.36|6571.36|6566.94|6566.94|0
1607089800000|2020-12-04 13:50:00|6568.43|6568.43|6567.9|6567.9|6569.9|6569.9|6566.95|6566.95|0
1607090100000|2020-12-04 13:55:00|6566.83|6566.83|6558.75|6558.75|6566.83|6566.83|6558.75|6558.75|0
1607090400000|2020-12-04 14:00:00|6560.23|6560.23|6559.12|6559.12|6560.75|6560.75|6559.12|6559.12|0
1607090700000|2020-12-04 14:05:00|6562.06|6562.06|6558.3|6558.3|6562.06|6562.06|6558.04|6558.04|0
1607091000000|2020-12-04 14:10:00|6556.83|6556.83|6560.29|6560.29|6571.8|6571.8|6554.93|6554.93|0
1607091300000|2020-12-04 14:15:00|6561.76|6561.76|6564.18|6564.18|6567.65|6567.65|6561.23|6561.23|0
1607091600000|2020-12-04 14:20:00|6563.11|6563.11|6567.68|6567.68|6567.94|6567.94|6561.62|6561.62|0
1607091900000|2020-12-04 14:25:00|6568.74|6568.74|6568.22|6568.22|6568.74|6568.74|6568.22|6568.22|0
1607092200000|2020-12-04 14:30:00|6571.16|6571.16|6569.18|6569.18|6572.64|6572.64|6565.27|6565.27|0
1607092500000|2020-12-04 14:35:00|6567.71|6567.71|6568.66|6568.66|6575.49|6575.49|6567.44|6567.44|0
1607092800000|2020-12-04 14:40:00|6569.18|6569.18|6581.84|6581.84|6581.84|6581.84|6569.18|6569.18|0
1607093100000|2020-12-04 14:45:00|6582.26|6582.26|6578.63|6578.63|6583.74|6583.74|6576.92|6576.92|0
1607093400000|2020-12-04 14:50:00|6575.69|6575.69|6568.91|6568.91|6577.16|6577.16|6568.91|6568.91|0
1607093700000|2020-12-04 14:55:00|6570.39|6570.39|6572.45|6572.45|6572.45|6572.45|6569.73|6569.73|0
1607094000000|2020-12-04 15:00:00|6570.98|6570.98|6565.6|6565.6|6570.98|6570.98|6565.6|6565.6|0
1607094300000|2020-12-04 15:05:00|6564.75|6564.75|6569.03|6569.03|6569.03|6569.03|6564.75|6564.75|0
1607094600000|2020-12-04 15:10:00|6570.5|6570.5|6580.4|6580.4|6580.4|6580.4|6570.5|6570.5|0
1607094900000|2020-12-04 15:15:00|6580.93|6580.93|6582.66|6582.66|6582.66|6582.66|6580.93|6580.93|0
1607095200000|2020-12-04 15:20:00|6581.19|6581.19|6585.14|6585.14|6587.3|6587.3|6579.72|6579.72|0
1607095500000|2020-12-04 15:25:00|6588.09|6588.09|6596.3|6596.3|6597.77|6597.77|6588.09|6588.09|0
1607095800000|2020-12-04 15:30:00|6597.77|6597.77|6592.56|6592.56|6600.71|6600.71|6589.62|6589.62|0
1607096100000|2020-12-04 15:35:00|6594.03|6594.03|6599.28|6599.28|6601.8|6601.8|6594.03|6594.03|0
1607096400000|2020-12-04 15:40:00|6600.75|6600.75|6600.75|6600.75|6600.75|6600.75|6599.28|6599.28|0
1607096700000|2020-12-04 15:45:00|6599.28|6599.28|6608.38|6608.38|6608.38|6608.38|6595.53|6595.53|0
1607097000000|2020-12-04 15:50:00|6609.85|6609.85|6606.68|6606.68|6612.79|6612.79|6606.28|6606.28|0
1607097300000|2020-12-04 15:55:00|6605.62|6605.62|6606.95|6606.95|6608.56|6608.56|6599.99|6599.99|0
1607097600000|2020-12-04 16:00:00|6605.47|6605.47|6606.38|6606.38|6608.01|6608.01|6600.49|6600.49|0
1607097900000|2020-12-04 16:05:00|6607.85|6607.85|6612.77|6612.77|6613.19|6613.19|6606.02|6606.02|0
1607098200000|2020-12-04 16:10:00|6609.82|6609.82|6613.98|6613.98|6613.98|6613.98|6604.62|6604.62|0
1607098500000|2020-12-04 16:15:00|6615.45|6615.45|6615.04|6615.04|6619.44|6619.44|6610.61|6610.61|0
1607098800000|2020-12-04 16:20:00|6616.52|6616.52|6622.17|6622.17|6622.17|6622.17|6612.1|6612.1|0
1607099100000|2020-12-04 16:25:00|6620.7|6620.7|6625.69|6625.69|6627.29|6627.29|6617.59|6617.59|0
1607328900000|2020-12-07 08:15:00|6654.25|6654.25|6661.15|6661.15|6664.56|6664.56|6652.51|6652.51|0
1607329200000|2020-12-07 08:20:00|6659.03|6659.03|6648.11|6648.11|6660.61|6660.61|6647.04|6647.04|0
1607329500000|2020-12-07 08:25:00|6647.85|6647.85|6637.83|6637.83|6647.85|6647.85|6637.83|6637.83|0
1607329800000|2020-12-07 08:30:00|6637.4|6637.4|6630.77|6630.77|6639.94|6639.94|6627.64|6627.64|0
1607330100000|2020-12-07 08:35:00|6627.83|6627.83|6621.65|6621.65|6629.44|6629.44|6620.6|6620.6|0
1607330400000|2020-12-07 08:40:00|6621.22|6621.22|6609.14|6609.14|6621.22|6621.22|6608.07|6608.07|0
1607330700000|2020-12-07 08:45:00|6610.61|6610.61|6614.69|6614.69|6614.69|6614.69|6610.08|6610.08|0
1607331000000|2020-12-07 08:50:00|6615.76|6615.76|6621.43|6621.43|6626.71|6626.71|6613.63|6613.63|0
1607331300000|2020-12-07 08:55:00|6617.01|6617.01|6629.07|6629.07|6629.07|6629.07|6617.01|6617.01|0
1607331600000|2020-12-07 09:00:00|6629.34|6629.34|6635.64|6635.64|6636.69|6636.69|6625.18|6625.18|0
1607331900000|2020-12-07 09:05:00|6636.9|6636.9|6639.81|6639.81|6645.35|6645.35|6636.9|6636.9|0
1607332200000|2020-12-07 09:10:00|6638.33|6638.33|6636.32|6636.32|6638.33|6638.33|6634.44|6634.44|0
1607332500000|2020-12-07 09:15:00|6636.58|6636.58|6646|6646|6646|6646|6633.64|6633.64|0
1607332800000|2020-12-07 09:20:00|6647.47|6647.47|6648.33|6648.33|6648.54|6648.54|6646|6646|0
1607333100000|2020-12-07 09:25:00|6649.6|6649.6|6650.24|6650.24|6651.07|6651.07|6646.66|6646.66|0
1607333400000|2020-12-07 09:30:00|6651.71|6651.71|6656.44|6656.44|6656.44|6656.44|6651.71|6651.71|0
1607333700000|2020-12-07 09:35:00|6655.37|6655.37|6642.94|6642.94|6655.37|6655.37|6641.46|6641.46|0
1607334000000|2020-12-07 09:40:00|6644|6644|6649.26|6649.26|6652.21|6652.21|6644|6644|0
1607334300000|2020-12-07 09:45:00|6646.32|6646.32|6647.86|6647.86|6647.86|6647.86|6642.48|6642.48|0
1607334600000|2020-12-07 09:50:00|6646.38|6646.38|6656.69|6656.69|6661.11|6661.11|6646.38|6646.38|0
1607334900000|2020-12-07 09:55:00|6658.16|6658.16|6657.74|6657.74|6658.16|6658.16|6653.75|6653.75|0
1607335200000|2020-12-07 10:00:00|6656.67|6656.67|6651.87|6651.87|6656.67|6656.67|6651.03|6651.03|0
1607335500000|2020-12-07 10:05:00|6652.4|6652.4|6648.83|6648.83|6652.82|6652.82|6648.83|6648.83|0
1607335800000|2020-12-07 10:10:00|6648.57|6648.57|6647.02|6647.02|6648.57|6648.57|6644.07|6644.07|0
1607336100000|2020-12-07 10:15:00|6645.55|6645.55|6644.03|6644.03|6646.81|6646.81|6641.97|6641.97|0
1607336400000|2020-12-07 10:20:00|6645.5|6645.5|6642.84|6642.84|6645.5|6645.5|6639.9|6639.9|0
1607336700000|2020-12-07 10:25:00|6643.27|6643.27|6648.01|6648.01|6648.01|6648.01|6643.27|6643.27|0
1607337000000|2020-12-07 10:30:00|6646.53|6646.53|6639.68|6639.68|6646.53|6646.53|6639.68|6639.68|0
1607337300000|2020-12-07 10:35:00|6638.21|6638.21|6633.95|6633.95|6638.21|6638.21|6633.26|6633.26|0
1607337600000|2020-12-07 10:40:00|6635.42|6635.42|6635.42|6635.42|6636.63|6636.63|6634.89|6634.89|0
1607337900000|2020-12-07 10:45:00|6635.16|6635.16|6637.84|6637.84|6639.32|6639.32|6634.48|6634.48|0
1607338200000|2020-12-07 10:50:00|6637.58|6637.58|6631.67|6631.67|6638.49|6638.49|6631.53|6631.53|0
1607338500000|2020-12-07 10:55:00|6630.2|6630.2|6626.02|6626.02|6630.2|6630.2|6624.95|6624.95|0
1607338800000|2020-12-07 11:00:00|6624.55|6624.55|6615.74|6615.74|6624.55|6624.55|6615.74|6615.74|0
1607339100000|2020-12-07 11:05:00|6612.79|6612.79|6617.17|6617.17|6620.94|6620.94|6612.79|6612.79|0
1607339400000|2020-12-07 11:10:00|6615.7|6615.7|6619.17|6619.17|6622.12|6622.12|6614.23|6614.23|0
1607339700000|2020-12-07 11:15:00|6618.11|6618.11|6624.79|6624.79|6624.79|6624.79|6618.11|6618.11|0
1607340000000|2020-12-07 11:20:00|6626.26|6626.26|6625|6625|6628.74|6628.74|6623.31|6623.31|0
1607340300000|2020-12-07 11:25:00|6626.06|6626.06|6623.26|6623.26|6626.06|6626.06|6620.58|6620.58|0
1607340600000|2020-12-07 11:30:00|6623.79|6623.79|6621.11|6621.11|6628.47|6628.47|6621.11|6621.11|0
1607340900000|2020-12-07 11:35:00|6620.58|6620.58|6621.21|6621.21|6622.68|6622.68|6619.74|6619.74|0
1607341200000|2020-12-07 11:40:00|6622.68|6622.68|6622.94|6622.94|6623.36|6623.36|6621.89|6621.89|0
1607341500000|2020-12-07 11:45:00|6625.89|6625.89|6628.41|6628.41|6628.41|6628.41|6624.41|6624.41|0
1607341800000|2020-12-07 11:50:00|6629.88|6629.88|6637.06|6637.06|6638.53|6638.53|6629.88|6629.88|0
1607342100000|2020-12-07 11:55:00|6638.53|6638.53|6632.81|6632.81|6640.66|6640.66|6632.81|6632.81|0
1607342400000|2020-12-07 12:00:00|6631.75|6631.75|6621.95|6621.95|6634.83|6634.83|6621.95|6621.95|0
1607342700000|2020-12-07 12:05:00|6620.88|6620.88|6619.41|6619.41|6620.88|6620.88|6619.41|6619.41|0
1607343000000|2020-12-07 12:10:00|6620.88|6620.88|6619.81|6619.81|6620.88|6620.88|6616.87|6616.87|0
1607343300000|2020-12-07 12:15:00|6619.55|6619.55|6612.82|6612.82|6619.55|6619.55|6612.82|6612.82|0
1607343600000|2020-12-07 12:20:00|6612.55|6612.55|6608.55|6608.55|6612.55|6612.55|6608.55|6608.55|0
1607343900000|2020-12-07 12:25:00|6609.34|6609.34|6608.72|6608.72|6609.34|6609.34|6606.4|6606.4|0
1607344200000|2020-12-07 12:30:00|6610.85|6610.85|6621.61|6621.61|6621.61|6621.61|6610.85|6610.85|0
1607344500000|2020-12-07 12:35:00|6622.46|6622.46|6620.62|6620.62|6622.46|6622.46|6619.25|6619.25|0
1607344800000|2020-12-07 12:40:00|6621.04|6621.04|6620.68|6620.68|6621.04|6621.04|6618.1|6618.1|0
1607345100000|2020-12-07 12:45:00|6622.15|6622.15|6619.37|6619.37|6624.99|6624.99|6619.37|6619.37|0
1607345400000|2020-12-07 12:50:00|6619.1|6619.1|6612.78|6612.78|6619.1|6619.1|6611.31|6611.31|0
1607345700000|2020-12-07 12:55:00|6613.31|6613.31|6618.91|6618.91|6620.12|6620.12|6612.78|6612.78|0
1607346000000|2020-12-07 13:00:00|6618.65|6618.65|6617.7|6617.7|6621.59|6621.59|6617.7|6617.7|0
1607346300000|2020-12-07 13:05:00|6618.23|6618.23|6619.49|6619.49|6619.49|6619.49|6618.23|6618.23|0
1607346600000|2020-12-07 13:10:00|6620.56|6620.56|6614.95|6614.95|6621.63|6621.63|6614.95|6614.95|0
1607346900000|2020-12-07 13:15:00|6613.47|6613.47|6605.23|6605.23|6613.47|6613.47|6605.23|6605.23|0
1607347200000|2020-12-07 13:20:00|6606.71|6606.71|6606.02|6606.02|6609.65|6609.65|6606.02|6606.02|0
1607347500000|2020-12-07 13:25:00|6605.76|6605.76|6604.93|6604.93|6607.89|6607.89|6604.02|6604.02|0
1607347800000|2020-12-07 13:30:00|6605.2|6605.2|6603.46|6603.46|6605.2|6605.2|6603.46|6603.46|0
1607348100000|2020-12-07 13:35:00|6601.99|6601.99|6597.54|6597.54|6601.99|6601.99|6597.54|6597.54|0
1607348400000|2020-12-07 13:40:00|6598.85|6598.85|6599.78|6599.78|6601.8|6601.8|6598.31|6598.31|0
1607348700000|2020-12-07 13:45:00|6599.36|6599.36|6599.34|6599.34|6600.81|6600.81|6595.73|6595.73|0
1607349000000|2020-12-07 13:50:00|6600.81|6600.81|6597.34|6597.34|6600.81|6600.81|6593.6|6593.6|0
1607349300000|2020-12-07 13:55:00|6596.27|6596.27|6593.96|6593.96|6596.27|6596.27|6592.48|6592.48|0
1607349600000|2020-12-07 14:00:00|6595.43|6595.43|6588.45|6588.45|6596.9|6596.9|6587.93|6587.93|0
1607349900000|2020-12-07 14:05:00|6588.03|6588.03|6585.64|6585.64|6588.03|6588.03|6584.3|6584.3|0
1607350200000|2020-12-07 14:10:00|6587.11|6587.11|6587.33|6587.33|6587.33|6587.33|6585.37|6585.37|0
1607350500000|2020-12-07 14:15:00|6589.02|6589.02|6591.38|6591.38|6591.76|6591.76|6589.02|6589.02|0
1607350800000|2020-12-07 14:20:00|6590.11|6590.11|6591.96|6591.96|6592.49|6592.49|6590.11|6590.11|0
1607351100000|2020-12-07 14:25:00|6590.49|6590.49|6594.31|6594.31|6601.93|6601.93|6589.44|6589.44|0
1607351400000|2020-12-07 14:30:00|6595.79|6595.79|6607.61|6607.61|6607.61|6607.61|6595.79|6595.79|0
1607351700000|2020-12-07 14:35:00|6606.14|6606.14|6603.33|6603.33|6606.8|6606.8|6599.85|6599.85|0
1607352000000|2020-12-07 14:40:00|6606.27|6606.27|6609.95|6609.95|6610.47|6610.47|6603.11|6603.11|0
1607352300000|2020-12-07 14:45:00|6607|6607|6611.88|6611.88|6611.88|6611.88|6604.87|6604.87|0
1607352600000|2020-12-07 14:50:00|6611.46|6611.46|6620.56|6620.56|6620.56|6620.56|6608.52|6608.52|0
1607352900000|2020-12-07 14:55:00|6619.09|6619.09|6657.9|6657.9|6657.9|6657.9|6619.09|6619.09|0
1607353200000|2020-12-07 15:00:00|6656.43|6656.43|6644.14|6644.14|6657.76|6657.76|6642.67|6642.67|0
1607353500000|2020-12-07 15:05:00|6643.88|6643.88|6646.42|6646.42|6647.89|6647.89|6640.93|6640.93|0
1607353800000|2020-12-07 15:10:00|6644.94|6644.94|6654.53|6654.53|6656.43|6656.43|6644.94|6644.94|0
1607354100000|2020-12-07 15:15:00|6653.06|6653.06|6646.43|6646.43|6655.86|6655.86|6646.43|6646.43|0
1607354400000|2020-12-07 15:20:00|6646.01|6646.01|6642.56|6642.56|6646.01|6646.01|6637.58|6637.58|0
1607354700000|2020-12-07 15:25:00|6645.5|6645.5|6648.03|6648.03|6648.03|6648.03|6645.5|6645.5|0
1607355000000|2020-12-07 15:30:00|6646.56|6646.56|6652.86|6652.86|6652.86|6652.86|6646.56|6646.56|0
1607355300000|2020-12-07 15:35:00|6651.39|6651.39|6650.81|6650.81|6652.7|6652.7|6650.81|6650.81|0
1607355600000|2020-12-07 15:40:00|6652.28|6652.28|6655.02|6655.02|6655.23|6655.23|6652.28|6652.28|0
1607355900000|2020-12-07 15:45:00|6654.18|6654.18|6656.65|6656.65|6656.65|6656.65|6653.71|6653.71|0
1607356200000|2020-12-07 15:50:00|6655.18|6655.18|6648.87|6648.87|6657.06|6657.06|6648.87|6648.87|0
1607356500000|2020-12-07 15:55:00|6653.29|6653.29|6659.33|6659.33|6660.81|6660.81|6653.02|6653.02|0
1607356800000|2020-12-07 16:00:00|6657.86|6657.86|6647.76|6647.76|6662.28|6662.28|6647.76|6647.76|0
1607357100000|2020-12-07 16:05:00|6648.02|6648.02|6647.76|6647.76|6648.02|6648.02|6645.08|6645.08|0
1607357400000|2020-12-07 16:10:00|6649.23|6649.23|6643.33|6643.33|6649.23|6649.23|6643.33|6643.33|0
1607357700000|2020-12-07 16:15:00|6643.06|6643.06|6644.39|6644.39|6645.46|6645.46|6641.59|6641.59|0
1607358000000|2020-12-07 16:20:00|6644.13|6644.13|6646.15|6646.15|6647.22|6647.22|6640.52|6640.52|0
1607358300000|2020-12-07 16:25:00|6646.57|6646.57|6647.44|6647.44|6652.23|6652.23|6645.87|6645.87|0
1607415300000|2020-12-08 08:15:00|6622.6|6622.6|6634.53|6634.53|6634.53|6634.53|6618.48|6618.48|0
1607415600000|2020-12-08 08:20:00|6636.66|6636.66|6642|6642|6643.33|6643.33|6636.66|6636.66|0
1607415900000|2020-12-08 08:25:00|6643.47|6643.47|6641.59|6641.59|6646.42|6646.42|6641.06|6641.06|0
1607416200000|2020-12-08 08:30:00|6641.85|6641.85|6646.79|6646.79|6650.16|6650.16|6635.43|6635.43|0
1607416500000|2020-12-08 08:35:00|6646.53|6646.53|6649.07|6649.07|6649.33|6649.33|6646.12|6646.12|0
1607416800000|2020-12-08 08:40:00|6643.18|6643.18|6646.12|6646.12|6646.12|6646.12|6643.18|6643.18|0
1607417100000|2020-12-08 08:45:00|6645.86|6645.86|6643.17|6643.17|6648.65|6648.65|6643.17|6643.17|0
1607417400000|2020-12-08 08:50:00|6644.64|6644.64|6646.52|6646.52|6647.58|6647.58|6640.63|6640.63|0
1607417700000|2020-12-08 08:55:00|6645.04|6645.04|6639.68|6639.68|6645.04|6645.04|6638.21|6638.21|0
1607418000000|2020-12-08 09:00:00|6640.21|6640.21|6641.42|6641.42|6642.89|6642.89|6639.94|6639.94|0
1607418300000|2020-12-08 09:05:00|6641.94|6641.94|6640.21|6640.21|6646.1|6646.1|6638.74|6638.74|0
1607418600000|2020-12-08 09:10:00|6638.74|6638.74|6633.26|6633.26|6638.74|6638.74|6633.26|6633.26|0
1607418900000|2020-12-08 09:15:00|6634.1|6634.1|6630.95|6630.95|6636.64|6636.64|6628.01|6628.01|0
1607419200000|2020-12-08 09:20:00|6628.01|6628.01|6626.55|6626.55|6628.01|6628.01|6623.59|6623.59|0
1607419500000|2020-12-08 09:25:00|6628.02|6628.02|6622.16|6622.16|6628.43|6628.43|6621.48|6621.48|0
1607419800000|2020-12-08 09:30:00|6623.22|6623.22|6624.75|6624.75|6626.22|6626.22|6622.95|6622.95|0
1607420100000|2020-12-08 09:35:00|6626.22|6626.22|6623.47|6623.47|6627.13|6627.13|6621.78|6621.78|0
1607420400000|2020-12-08 09:40:00|6624|6624|6624.26|6624.26|6624.26|6624.26|6624|6624|0
1607420700000|2020-12-08 09:45:00|6616.9|6616.9|6613.95|6613.95|6616.9|6616.9|6613.95|6613.95|0
1607421000000|2020-12-08 09:50:00|6615.42|6615.42|6621.03|6621.03|6621.03|6621.03|6615.42|6615.42|0
1607421300000|2020-12-08 09:55:00|6622.5|6622.5|6622.37|6622.37|6623.97|6623.97|6619.55|6619.55|0
1607421600000|2020-12-08 10:00:00|6620.9|6620.9|6612.67|6612.67|6621.32|6621.32|6612.67|6612.67|0
1607421900000|2020-12-08 10:05:00|6612.94|6612.94|6616.41|6616.41|6616.41|6616.41|6611.46|6611.46|0
1607422200000|2020-12-08 10:10:00|6619.35|6619.35|6616.67|6616.67|6622.56|6622.56|6616.67|6616.67|0
1607422500000|2020-12-08 10:15:00|6616.41|6616.41|6609.75|6609.75|6620.56|6620.56|6609.75|6609.75|0
1607422800000|2020-12-08 10:20:00|6608.28|6608.28|6608.28|6608.28|6608.28|6608.28|6607.85|6607.85|0
1607423100000|2020-12-08 10:25:00|6609.75|6609.75|6606.8|6606.8|6609.75|6609.75|6606.8|6606.8|0
1607423400000|2020-12-08 10:30:00|6608.94|6608.94|6611.88|6611.88|6611.88|6611.88|6608.94|6608.94|0
1607423700000|2020-12-08 10:35:00|6613.35|6613.35|6616.12|6616.12|6616.12|6616.12|6611.71|6611.71|0
1607424000000|2020-12-08 10:40:00|6614.65|6614.65|6615.44|6615.44|6616.12|6616.12|6612.91|6612.91|0
1607424300000|2020-12-08 10:45:00|6613.96|6613.96|6609.38|6609.38|6613.96|6613.96|6608.32|6608.32|0
1607424600000|2020-12-08 10:50:00|6609.65|6609.65|6609.91|6609.91|6609.91|6609.91|6609.65|6609.65|0
1607424900000|2020-12-08 10:55:00|6609.65|6609.65|6608.6|6608.6|6611.12|6611.12|6608.6|6608.6|0
1607425200000|2020-12-08 11:00:00|6607.13|6607.13|6606.03|6606.03|6607.13|6607.13|6604.44|6604.44|0
1607425500000|2020-12-08 11:05:00|6607.51|6607.51|6609.65|6609.65|6611.65|6611.65|6607.51|6607.51|0
1607425800000|2020-12-08 11:10:00|6611.12|6611.12|6607.9|6607.9|6611.12|6611.12|6607.9|6607.9|0
1607426100000|2020-12-08 11:15:00|6606.42|6606.42|6608.56|6608.56|6608.56|6608.56|6605.61|6605.61|0
1607426400000|2020-12-08 11:20:00|6607.08|6607.08|6611.7|6611.7|6612.77|6612.77|6605.59|6605.59|0
1607426700000|2020-12-08 11:25:00|6612.77|6612.77|6623.09|6623.09|6623.09|6623.09|6612.77|6612.77|0
1607427000000|2020-12-08 11:30:00|6624.57|6624.57|6624.97|6624.97|6626.04|6626.04|6622.03|6622.03|0
1607427300000|2020-12-08 11:35:00|6623.5|6623.5|6621.39|6621.39|6623.5|6623.5|6621.39|6621.39|0
1607427600000|2020-12-08 11:40:00|6620.54|6620.54|6611.44|6611.44|6622.01|6622.01|6611.44|6611.44|0
1607427900000|2020-12-08 11:45:00|6610.17|6610.17|6607.23|6607.23|6610.17|6610.17|6607.23|6607.23|0
1607428200000|2020-12-08 11:50:00|6607.49|6607.49|6607.93|6607.93|6610.29|6610.29|6606.43|6606.43|0
1607428500000|2020-12-08 11:55:00|6607.66|6607.66|6612.34|6612.34|6613.82|6613.82|6607.66|6607.66|0
1607428800000|2020-12-08 12:00:00|6613.82|6613.82|6618.64|6618.64|6619.3|6619.3|6613.82|6613.82|0
1607429100000|2020-12-08 12:05:00|6617.17|6617.17|6612.64|6612.64|6617.17|6617.17|6612.64|6612.64|0
1607429400000|2020-12-08 12:10:00|6612.22|6612.22|6607.8|6607.8|6612.22|6612.22|6607.8|6607.8|0
1607429700000|2020-12-08 12:15:00|6609.27|6609.27|6609.27|6609.27|6610.75|6610.75|6609.27|6609.27|0
1607430000000|2020-12-08 12:20:00|6607.8|6607.8|6612.58|6612.58|6614.31|6614.31|6606.31|6606.31|0
1607430300000|2020-12-08 12:25:00|6612.31|6612.31|6614.73|6614.73|6616.2|6616.2|6610.31|6610.31|0
1607430600000|2020-12-08 12:30:00|6615.15|6615.15|6621.45|6621.45|6621.45|6621.45|6615.15|6615.15|0
1607430900000|2020-12-08 12:35:00|6620.66|6620.66|6621.98|6621.98|6626.66|6626.66|6620.4|6620.4|0
1607431200000|2020-12-08 12:40:00|6623.45|6623.45|6626.39|6626.39|6629.34|6629.34|6623.45|6623.45|0
1607431500000|2020-12-08 12:45:00|6627.87|6627.87|6634.02|6634.02|6634.02|6634.02|6627.87|6627.87|0
1607431800000|2020-12-08 12:50:00|6633.49|6633.49|6631.86|6631.86|6633.76|6633.76|6630.55|6630.55|0
1607432100000|2020-12-08 12:55:00|6627.45|6627.45|6630.92|6630.92|6630.92|6630.92|6624.5|6624.5|0
1607432400000|2020-12-08 13:00:00|6633.86|6633.86|6642.12|6642.12|6642.12|6642.12|6633.86|6633.86|0
1607432700000|2020-12-08 13:05:00|6639.99|6639.99|6647.34|6647.34|6647.87|6647.87|6638.51|6638.51|0
1607433000000|2020-12-08 13:10:00|6648.81|6648.81|6660.63|6660.63|6660.63|6660.63|6648.81|6648.81|0
1607433300000|2020-12-08 13:15:00|6659.16|6659.16|6660.54|6660.54|6665.72|6665.72|6645.48|6645.48|0
1607433600000|2020-12-08 13:20:00|6659.07|6659.07|6648.87|6648.87|6659.07|6659.07|6648.87|6648.87|0
1607433900000|2020-12-08 13:25:00|6649.93|6649.93|6648.67|6648.67|6656.03|6656.03|6648.41|6648.41|0
1607434200000|2020-12-08 13:30:00|6648.93|6648.93|6648.26|6648.26|6651.47|6651.47|6646.79|6646.79|0
1607434500000|2020-12-08 13:35:00|6646.13|6646.13|6645.87|6645.87|6649.08|6649.08|6644.66|6644.66|0
1607434800000|2020-12-08 13:40:00|6644.39|6644.39|6646.53|6646.53|6646.53|6646.53|6643.33|6643.33|0
1607435100000|2020-12-08 13:45:00|6645.05|6645.05|6640.82|6640.82|6645.9|6645.9|6640.82|6640.82|0
1607435400000|2020-12-08 13:50:00|6640.56|6640.56|6636.18|6636.18|6641.4|6641.4|6636.18|6636.18|0
1607435700000|2020-12-08 13:55:00|6637.25|6637.25|6639.16|6639.16|6641.92|6641.92|6634.7|6634.7|0
1607436000000|2020-12-08 14:00:00|6638.74|6638.74|6637.63|6637.63|6638.74|6638.74|6635.79|6635.79|0
1607436300000|2020-12-08 14:05:00|6639.1|6639.1|6637.07|6637.07|6642.05|6642.05|6637.07|6637.07|0
1607436600000|2020-12-08 14:10:00|6638.14|6638.14|6635.87|6635.87|6638.14|6638.14|6634.13|6634.13|0
1607436900000|2020-12-08 14:15:00|6637.34|6637.34|6635.6|6635.6|6637.34|6637.34|6635.34|6635.34|0
1607437200000|2020-12-08 14:20:00|6636.13|6636.13|6641.31|6641.31|6642.53|6642.53|6636.13|6636.13|0
1607437500000|2020-12-08 14:25:00|6644.25|6644.25|6642.11|6642.11|6646.79|6646.79|6641.85|6641.85|0
1607437800000|2020-12-08 14:30:00|6641.85|6641.85|6636.71|6636.71|6644.79|6644.79|6633.76|6633.76|0
1607438100000|2020-12-08 14:35:00|6639.65|6639.65|6646.05|6646.05|6646.05|6646.05|6638.16|6638.16|0
1607438400000|2020-12-08 14:40:00|6647.52|6647.52|6652.05|6652.05|6653.52|6653.52|6647.52|6647.52|0
1607438700000|2020-12-08 14:45:00|6650.57|6650.57|6650.83|6650.83|6654.99|6654.99|6647.62|6647.62|0
1607439000000|2020-12-08 14:50:00|6652.31|6652.31|6647.72|6647.72|6652.31|6652.31|6647.72|6647.72|0
1607439300000|2020-12-08 14:55:00|6648.14|6648.14|6648.55|6648.55|6648.55|6648.55|6642.64|6642.64|0
1607439600000|2020-12-08 15:00:00|6647.07|6647.07|6641.38|6641.38|6647.07|6647.07|6640.32|6640.32|0
1607439900000|2020-12-08 15:05:00|6639.91|6639.91|6623.3|6623.3|6639.91|6639.91|6623.3|6623.3|0
1607440200000|2020-12-08 15:10:00|6621.83|6621.83|6614.45|6614.45|6621.83|6621.83|6611.93|6611.93|0
1607440500000|2020-12-08 15:15:00|6615.92|6615.92|6611|6611|6615.92|6615.92|6609.37|6609.37|0
1607440800000|2020-12-08 15:20:00|6612.48|6612.48|6617.68|6617.68|6619.15|6619.15|6611.41|6611.41|0
1607441100000|2020-12-08 15:25:00|6616.21|6616.21|6629.98|6629.98|6629.98|6629.98|6616.21|6616.21|0
1607441400000|2020-12-08 15:30:00|6631.45|6631.45|6634.41|6634.41|6636.16|6636.16|6631.45|6631.45|0
1607441700000|2020-12-08 15:35:00|6632.94|6632.94|6648.95|6648.95|6650.42|6650.42|6632.94|6632.94|0
1607442000000|2020-12-08 15:40:00|6650.01|6650.01|6655.97|6655.97|6662.32|6662.32|6650.01|6650.01|0
1607442300000|2020-12-08 15:45:00|6656.39|6656.39|6656.01|6656.01|6657.24|6657.24|6654.68|6654.68|0
1607442600000|2020-12-08 15:50:00|6656.43|6656.43|6651.33|6651.33|6656.43|6656.43|6648.81|6648.81|0
1607442900000|2020-12-08 15:55:00|6649.86|6649.86|6646.93|6646.93|6649.86|6649.86|6645.02|6645.02|0
1607443200000|2020-12-08 16:00:00|6649.87|6649.87|6647.9|6647.9|6653.66|6653.66|6646|6646|0
1607443500000|2020-12-08 16:05:00|6649.37|6649.37|6648.96|6648.96|6649.37|6649.37|6647.9|6647.9|0
1607443800000|2020-12-08 16:10:00|6647.49|6647.49|6643.66|6643.66|6649.51|6649.51|6643.66|6643.66|0
1607444100000|2020-12-08 16:15:00|6644.72|6644.72|6646.62|6646.62|6646.88|6646.88|6643.66|6643.66|0
1607444400000|2020-12-08 16:20:00|6645.14|6645.14|6630.39|6630.39|6645.14|6645.14|6630.39|6630.39|0
1607444700000|2020-12-08 16:25:00|6629.33|6629.33|6634.29|6634.29|6636.83|6636.83|6629.33|6629.33|0
1607501700000|2020-12-09 08:15:00|6624.13|6624.13|6621.19|6621.19|6624.13|6624.13|6608.34|6608.34|0
1607502000000|2020-12-09 08:20:00|6622.67|6622.67|6622.94|6622.94|6623.57|6623.57|6616.21|6616.21|0
1607502300000|2020-12-09 08:25:00|6627.36|6627.36|6635.58|6635.58|6650.32|6650.32|6627.36|6627.36|0
1607502600000|2020-12-09 08:30:00|6637.05|6637.05|6637.05|6637.05|6637.05|6637.05|6631.16|6631.16|0
1607502900000|2020-12-09 08:35:00|6638.52|6638.52|6633.41|6633.41|6638.52|6638.52|6629.85|6629.85|0
1607503200000|2020-12-09 08:40:00|6636.36|6636.36|6635.72|6635.72|6638.88|6638.88|6634.46|6634.46|0
1607503500000|2020-12-09 08:45:00|6634.25|6634.25|6633.82|6633.82|6635.72|6635.72|6630.88|6630.88|0
1607503800000|2020-12-09 08:50:00|6635.3|6635.3|6637.82|6637.82|6642.66|6642.66|6635.3|6635.3|0
1607504100000|2020-12-09 08:55:00|6634.87|6634.87|6632.24|6632.24|6634.87|6634.87|6626.35|6626.35|0
1607504400000|2020-12-09 09:00:00|6631.98|6631.98|6629.62|6629.62|6631.98|6631.98|6628.77|6628.77|0
1607504700000|2020-12-09 09:05:00|6631.09|6631.09|6625.33|6625.33|6632.81|6632.81|6622.39|6622.39|0
1607505000000|2020-12-09 09:10:00|6622.39|6622.39|6613.02|6613.02|6622.39|6622.39|6613.02|6613.02|0
1607505300000|2020-12-09 09:15:00|6611.55|6611.55|6606.42|6606.42|6614.85|6614.85|6606.42|6606.42|0
1607505600000|2020-12-09 09:20:00|6604.94|6604.94|6603.62|6603.62|6605.09|6605.09|6602.14|6602.14|0
1607505900000|2020-12-09 09:25:00|6604.04|6604.04|6609.05|6609.05|6612|6612|6604.04|6604.04|0
1607506200000|2020-12-09 09:30:00|6606.11|6606.11|6597.53|6597.53|6606.11|6606.11|6597.53|6597.53|0
1607506500000|2020-12-09 09:35:00|6594.59|6594.59|6593.99|6593.99|6597.09|6597.09|6593.52|6593.52|0
1607506800000|2020-12-09 09:40:00|6593.72|6593.72|6586.58|6586.58|6593.72|6593.72|6585.1|6585.1|0
1607507100000|2020-12-09 09:45:00|6585.1|6585.1|6588.68|6588.68|6588.68|6588.68|6582.79|6582.79|0
1607507400000|2020-12-09 09:50:00|6588.15|6588.15|6589.73|6589.73|6590.55|6590.55|6587.6|6587.6|0
1607507700000|2020-12-09 09:55:00|6590|6590|6588.52|6588.52|6590|6590|6588.52|6588.52|0
1607508000000|2020-12-09 10:00:00|6587.05|6587.05|6588.95|6588.95|6590.42|6590.42|6587.05|6587.05|0
1607508300000|2020-12-09 10:05:00|6590.42|6590.42|6599.25|6599.25|6600.73|6600.73|6590.42|6590.42|0
1607508600000|2020-12-09 10:10:00|6597.78|6597.78|6597.94|6597.94|6597.94|6597.94|6589.89|6589.89|0
1607508900000|2020-12-09 10:15:00|6594.99|6594.99|6599.68|6599.68|6599.68|6599.68|6594.99|6594.99|0
1607509200000|2020-12-09 10:20:00|6598.2|6598.2|6595.52|6595.52|6598.2|6598.2|6595.52|6595.52|0
1607509500000|2020-12-09 10:25:00|6595.26|6595.26|6594.99|6594.99|6596.47|6596.47|6593.52|6593.52|0
1607509800000|2020-12-09 10:30:00|6596.47|6596.47|6593.89|6593.89|6599.15|6599.15|6593.89|6593.89|0
1607510100000|2020-12-09 10:35:00|6595.36|6595.36|6595.36|6595.36|6595.36|6595.36|6592.42|6592.42|0
1607510400000|2020-12-09 10:40:00|6593.89|6593.89|6595.36|6595.36|6596.83|6596.83|6593.89|6593.89|0
1607510700000|2020-12-09 10:45:00|6594.94|6594.94|6590|6590|6594.94|6594.94|6590|6590|0
1607511000000|2020-12-09 10:50:00|6592.94|6592.94|6594.82|6594.82|6596.29|6596.29|6591.87|6591.87|0
1607511300000|2020-12-09 10:55:00|6593.35|6593.35|6592.3|6592.3|6593.35|6593.35|6591.87|6591.87|0
1607511600000|2020-12-09 11:00:00|6593.77|6593.77|6593.51|6593.51|6593.77|6593.77|6589.09|6589.09|0
1607511900000|2020-12-09 11:05:00|6592.98|6592.98|6596.57|6596.57|6598.31|6598.31|6592.72|6592.72|0
1607512200000|2020-12-09 11:10:00|6596.15|6596.15|6600.99|6600.99|6602.46|6602.46|6593.2|6593.2|0
1607512500000|2020-12-09 11:15:00|6599.52|6599.52|6600.04|6600.04|6602.99|6602.99|6599.52|6599.52|0
1607512800000|2020-12-09 11:20:00|6600.57|6600.57|6602.99|6602.99|6607.67|6607.67|6600.31|6600.31|0
1607513100000|2020-12-09 11:25:00|6598.57|6598.57|6601.78|6601.78|6601.78|6601.78|6598.57|6598.57|0
1607513400000|2020-12-09 11:30:00|6601.36|6601.36|6604.56|6604.56|6604.56|6604.56|6601.36|6601.36|0
1607513700000|2020-12-09 11:35:00|6603.09|6603.09|6605.63|6605.63|6610.89|6610.89|6603.09|6603.09|0
1607514000000|2020-12-09 11:40:00|6605.21|6605.21|6597.73|6597.73|6605.21|6605.21|6597.73|6597.73|0
1607514300000|2020-12-09 11:45:00|6597.3|6597.3|6596.15|6596.15|6597.46|6597.46|6595.99|6595.99|0
1607514600000|2020-12-09 11:50:00|6597.62|6597.62|6599.09|6599.09|6602.04|6602.04|6597.62|6597.62|0
1607514900000|2020-12-09 11:55:00|6597.62|6597.62|6600.14|6600.14|6600.14|6600.14|6595.73|6595.73|0
1607515200000|2020-12-09 12:00:00|6601.62|6601.62|6597.2|6597.2|6601.62|6601.62|6597.2|6597.2|0
1607515500000|2020-12-09 12:05:00|6595.73|6595.73|6595.71|6595.71|6597.2|6597.2|6591.31|6591.31|0
1607515800000|2020-12-09 12:10:00|6594.24|6594.24|6598.39|6598.39|6601.34|6601.34|6592.77|6592.77|0
1607516100000|2020-12-09 12:15:00|6593.97|6593.97|6598.81|6598.81|6600.29|6600.29|6593.97|6593.97|0
1607516400000|2020-12-09 12:20:00|6599.88|6599.88|6598.41|6598.41|6599.88|6599.88|6598.41|6598.41|0
1607516700000|2020-12-09 12:25:00|6596.94|6596.94|6597.6|6597.6|6597.87|6597.87|6594.12|6594.12|0
1607517000000|2020-12-09 12:30:00|6598.02|6598.02|6599.5|6599.5|6603.51|6603.51|6597.62|6597.62|0
1607517300000|2020-12-09 12:35:00|6596.55|6596.55|6597.34|6597.34|6597.34|6597.34|6596.55|6596.55|0
1607517600000|2020-12-09 12:40:00|6595.87|6595.87|6597.34|6597.34|6597.34|6597.34|6595.87|6595.87|0
1607517900000|2020-12-09 12:45:00|6594.4|6594.4|6597.87|6597.87|6599.88|6599.88|6594.4|6594.4|0
1607518200000|2020-12-09 12:50:00|6597.61|6597.61|6593.87|6593.87|6600.14|6600.14|6593.87|6593.87|0
1607518500000|2020-12-09 12:55:00|6592.4|6592.4|6596.39|6596.39|6596.82|6596.82|6592.4|6592.4|0
1607518800000|2020-12-09 13:00:00|6594.92|6594.92|6591.23|6591.23|6594.92|6594.92|6591.23|6591.23|0
1607519100000|2020-12-09 13:05:00|6592.3|6592.3|6591.65|6591.65|6595.66|6595.66|6590.18|6590.18|0
1607519400000|2020-12-09 13:10:00|6594.6|6594.6|6596.07|6596.07|6597.14|6597.14|6594.6|6594.6|0
1607519700000|2020-12-09 13:15:00|6597.54|6597.54|6604.12|6604.12|6604.64|6604.64|6597.54|6597.54|0
1607520000000|2020-12-09 13:20:00|6605.59|6605.59|6611.9|6611.9|6614.97|6614.97|6605.59|6605.59|0
1607520300000|2020-12-09 13:25:00|6610.43|6610.43|6610.02|6610.02|6612.02|6612.02|6608.29|6608.29|0
1607520600000|2020-12-09 13:30:00|6611.49|6611.49|6614.7|6614.7|6615.77|6615.77|6611.49|6611.49|0
1607520900000|2020-12-09 13:35:00|6613.23|6613.23|6620.43|6620.43|6620.86|6620.86|6613.23|6613.23|0
1607521200000|2020-12-09 13:40:00|6621.91|6621.91|6627.11|6627.11|6627.11|6627.11|6621.91|6621.91|0
1607521500000|2020-12-09 13:45:00|6625.64|6625.64|6625.64|6625.64|6631.53|6631.53|6619.75|6619.75|0
1607521800000|2020-12-09 13:50:00|6626.06|6626.06|6630.09|6630.09|6630.09|6630.09|6624.59|6624.59|0
1607522100000|2020-12-09 13:55:00|6628.62|6628.62|6625.67|6625.67|6631.56|6631.56|6625.67|6625.67|0
1607522400000|2020-12-09 14:00:00|6626.09|6626.09|6619.26|6619.26|6626.09|6626.09|6618.45|6618.45|0
1607522700000|2020-12-09 14:05:00|6619.52|6619.52|6620.32|6620.32|6620.59|6620.59|6617.38|6617.38|0
1607523000000|2020-12-09 14:10:00|6618.85|6618.85|6608.51|6608.51|6619.11|6619.11|6608.51|6608.51|0
1607523300000|2020-12-09 14:15:00|6607.04|6607.04|6606.66|6606.66|6608.77|6608.77|6606.66|6606.66|0
1607523600000|2020-12-09 14:20:00|6605.19|6605.19|6598.87|6598.87|6605.19|6605.19|6598.87|6598.87|0
1607523900000|2020-12-09 14:25:00|6597.4|6597.4|6602.61|6602.61|6602.61|6602.61|6595.93|6595.93|0
1607524200000|2020-12-09 14:30:00|6604.08|6604.08|6598.58|6598.58|6608.5|6608.5|6598.58|6598.58|0
1607524500000|2020-12-09 14:35:00|6601.53|6601.53|6596.16|6596.16|6604.2|6604.2|6596.16|6596.16|0
1607524800000|2020-12-09 14:40:00|6593.21|6593.21|6592.67|6592.67|6593.21|6593.21|6589.2|6589.2|0
1607525100000|2020-12-09 14:45:00|6594.15|6594.15|6590.09|6590.09|6595.62|6595.62|6590.09|6590.09|0
1607525400000|2020-12-09 14:50:00|6588.62|6588.62|6593.04|6593.04|6593.04|6593.04|6587.15|6587.15|0
1607525700000|2020-12-09 14:55:00|6591.97|6591.97|6587.1|6587.1|6591.97|6591.97|6587.1|6587.1|0
1607526000000|2020-12-09 15:00:00|6588.57|6588.57|6585.63|6585.63|6588.57|6588.57|6582.68|6582.68|0
1607526300000|2020-12-09 15:05:00|6584.16|6584.16|6587.78|6587.78|6587.78|6587.78|6581.21|6581.21|0
1607526600000|2020-12-09 15:10:00|6588.05|6588.05|6585.75|6585.75|6591.64|6591.64|6581.96|6581.96|0
1607526900000|2020-12-09 15:15:00|6585.32|6585.32|6586.09|6586.09|6588.27|6588.27|6584.46|6584.46|0
1607527200000|2020-12-09 15:20:00|6584.62|6584.62|6583.81|6583.81|6586.09|6586.09|6581.13|6581.13|0
1607527500000|2020-12-09 15:25:00|6584.5|6584.5|6588.37|6588.37|6590.41|6590.41|6584.5|6584.5|0
1607527800000|2020-12-09 15:30:00|6586.9|6586.9|6579.11|6579.11|6586.9|6586.9|6579.11|6579.11|0
1607528100000|2020-12-09 15:35:00|6577.64|6577.64|6568.89|6568.89|6577.64|6577.64|6568.89|6568.89|0
1607528400000|2020-12-09 15:40:00|6569.73|6569.73|6574.15|6574.15|6574.15|6574.15|6569.73|6569.73|0
1607528700000|2020-12-09 15:45:00|6573.73|6573.73|6581.79|6581.79|6581.79|6581.79|6573.73|6573.73|0
1607529000000|2020-12-09 15:50:00|6580.32|6580.32|6574.01|6574.01|6580.32|6580.32|6574.01|6574.01|0
1607529300000|2020-12-09 15:55:00|6573.48|6573.48|6570.94|6570.94|6573.48|6573.48|6569.47|6569.47|0
1607529600000|2020-12-09 16:00:00|6569.47|6569.47|6570.11|6570.11|6571.99|6571.99|6567.58|6567.58|0
1607529900000|2020-12-09 16:05:00|6571.59|6571.59|6575.76|6575.76|6575.76|6575.76|6569.85|6569.85|0
1607530200000|2020-12-09 16:10:00|6580.17|6580.17|6585.08|6585.08|6587.13|6587.13|6577.64|6577.64|0
1607530500000|2020-12-09 16:15:00|6588.02|6588.02|6583.35|6583.35|6588.02|6588.02|6582.94|6582.94|0
1607530800000|2020-12-09 16:20:00|6582.93|6582.93|6579.13|6579.13|6583.35|6583.35|6574.09|6574.09|0
1607531100000|2020-12-09 16:25:00|6580.61|6580.61|6585.13|6585.13|6592.54|6592.54|6579.13|6579.13|0
1607588100000|2020-12-10 08:15:00|6624.13|6624.13|6618.12|6618.12|6624.13|6624.13|6615.59|6615.59|0
1607588400000|2020-12-10 08:20:00|6616.65|6616.65|6612.36|6612.36|6616.65|6616.65|6609.95|6609.95|0
1607588700000|2020-12-10 08:25:00|6609.42|6609.42|6619.03|6619.03|6620.4|6620.4|6608.35|6608.35|0
1607589000000|2020-12-10 08:30:00|6620.5|6620.5|6632.4|6632.4|6632.4|6632.4|6620.5|6620.5|0
1607589300000|2020-12-10 08:35:00|6630.92|6630.92|6617.25|6617.25|6631.99|6631.99|6617.25|6617.25|0
1607589600000|2020-12-10 08:40:00|6616.98|6616.98|6614.04|6614.04|6618.46|6618.46|6614.04|6614.04|0
1607589900000|2020-12-10 08:45:00|6615.51|6615.51|6628.73|6628.73|6628.73|6628.73|6615.51|6615.51|0
1607590200000|2020-12-10 08:50:00|6628.99|6628.99|6629.65|6629.65|6630.89|6630.89|6627.94|6627.94|0
1607590500000|2020-12-10 08:55:00|6631.12|6631.12|6626.44|6626.44|6631.12|6631.12|6624.3|6624.3|0
1607590800000|2020-12-10 09:00:00|6626.71|6626.71|6629.13|6629.13|6629.13|6629.13|6626.39|6626.39|0
1607591100000|2020-12-10 09:05:00|6627.65|6627.65|6640.46|6640.46|6640.46|6640.46|6627.65|6627.65|0
1607591400000|2020-12-10 09:10:00|6641.93|6641.93|6655.24|6655.24|6655.24|6655.24|6641.93|6641.93|0
1607591700000|2020-12-10 09:15:00|6656.3|6656.3|6650.59|6650.59|6660.58|6660.58|6648.57|6648.57|0
1607592000000|2020-12-10 09:20:00|6651.01|6651.01|6655.86|6655.86|6655.86|6655.86|6651.01|6651.01|0
1607592300000|2020-12-10 09:25:00|6656.93|6656.93|6659.47|6659.47|6660.53|6660.53|6656.93|6656.93|0
1607592600000|2020-12-10 09:30:00|6658.4|6658.4|6664.52|6664.52|6664.52|6664.52|6656.4|6656.4|0
1607592900000|2020-12-10 09:35:00|6665.99|6665.99|6657.27|6657.27|6667.46|6667.46|6657.27|6657.27|0
1607593200000|2020-12-10 09:40:00|6654.32|6654.32|6668.47|6668.47|6668.47|6668.47|6654.32|6654.32|0
1607593500000|2020-12-10 09:45:00|6669.94|6669.94|6674.88|6674.88|6682.24|6682.24|6669.41|6669.41|0
1607593800000|2020-12-10 09:50:00|6676.35|6676.35|6673.85|6673.85|6676.35|6676.35|6671.14|6671.14|0
1607594100000|2020-12-10 09:55:00|6674.69|6674.69|6693.32|6693.32|6693.32|6693.32|6674.69|6674.69|0
1607594400000|2020-12-10 10:00:00|6694.79|6694.79|6708.64|6708.64|6708.64|6708.64|6691.85|6691.85|0
1607594700000|2020-12-10 10:05:00|6704.23|6704.23|6690.1|6690.1|6705.48|6705.48|6689.31|6689.31|0
1607595000000|2020-12-10 10:10:00|6693.05|6693.05|6695.46|6695.46|6699.88|6699.88|6692.52|6692.52|0
1607595300000|2020-12-10 10:15:00|6692.52|6692.52|6694.52|6694.52|6699.88|6699.88|6692.52|6692.52|0
1607595600000|2020-12-10 10:20:00|6695.99|6695.99|6701.62|6701.62|6703.62|6703.62|6695.99|6695.99|0
1607595900000|2020-12-10 10:25:00|6703.09|6703.09|6710.45|6710.45|6714.87|6714.87|6703.09|6703.09|0
1607596200000|2020-12-10 10:30:00|6712.14|6712.14|6703.35|6703.35|6712.57|6712.57|6703.35|6703.35|0
1607596500000|2020-12-10 10:35:00|6706.3|6706.3|6711.4|6711.4|6711.4|6711.4|6706.3|6706.3|0
1607596800000|2020-12-10 10:40:00|6714.34|6714.34|6715.96|6715.96|6719.83|6719.83|6714.34|6714.34|0
1607597100000|2020-12-10 10:45:00|6715.54|6715.54|6721.91|6721.91|6722.9|6722.9|6712.59|6712.59|0
1607597400000|2020-12-10 10:50:00|6718.96|6718.96|6718.54|6718.54|6722.27|6722.27|6713.44|6713.44|0
1607597700000|2020-12-10 10:55:00|6717.06|6717.06|6722.93|6722.93|6724.4|6724.4|6715.59|6715.59|0
1607598000000|2020-12-10 11:00:00|6724.4|6724.4|6717.72|6717.72|6724.4|6724.4|6716.25|6716.25|0
1607598300000|2020-12-10 11:05:00|6719.2|6719.2|6723.82|6723.82|6723.82|6723.82|6717.93|6717.93|0
1607598600000|2020-12-10 11:10:00|6724.66|6724.66|6719.43|6719.43|6724.66|6724.66|6717.96|6717.96|0
1607598900000|2020-12-10 11:15:00|6719.7|6719.7|6710.02|6710.02|6719.7|6719.7|6708.54|6708.54|0
1607599200000|2020-12-10 11:20:00|6709.59|6709.59|6713.6|6713.6|6715.08|6715.08|6706.65|6706.65|0
1607599500000|2020-12-10 11:25:00|6712.13|6712.13|6722.56|6722.56|6722.56|6722.56|6712.13|6712.13|0
1607599800000|2020-12-10 11:30:00|6724.03|6724.03|6728.95|6728.95|6729.37|6729.37|6722.56|6722.56|0
1607600100000|2020-12-10 11:35:00|6727.88|6727.88|6728.1|6728.1|6729.57|6729.57|6725.15|6725.15|0
1607600400000|2020-12-10 11:40:00|6729.16|6729.16|6727.16|6727.16|6730.64|6730.64|6724.75|6724.75|0
1607600700000|2020-12-10 11:45:00|6725.69|6725.69|6726.48|6726.48|6732.02|6732.02|6725.69|6725.69|0
1607601000000|2020-12-10 11:50:00|6726.22|6726.22|6747.1|6747.1|6748.57|6748.57|6724.75|6724.75|0
1607601300000|2020-12-10 11:55:00|6748.57|6748.57|6765.55|6765.55|6765.55|6765.55|6744.82|6744.82|0
1607601600000|2020-12-10 12:00:00|6764.07|6764.07|6756.06|6756.06|6764.07|6764.07|6756.06|6756.06|0
1607601900000|2020-12-10 12:05:00|6753.12|6753.12|6757.9|6757.9|6759.8|6759.8|6753.12|6753.12|0
1607602200000|2020-12-10 12:10:00|6756.43|6756.43|6753.48|6753.48|6759.9|6759.9|6746.65|6746.65|0
1607602500000|2020-12-10 12:15:00|6750.54|6750.54|6745.59|6745.59|6750.54|6750.54|6745.59|6745.59|0
1607602800000|2020-12-10 12:20:00|6744.12|6744.12|6741.45|6741.45|6744.12|6744.12|6734.09|6734.09|0
1607603100000|2020-12-10 12:25:00|6739.98|6739.98|6734.09|6734.09|6739.98|6739.98|6734.09|6734.09|0
1607603400000|2020-12-10 12:30:00|6735.56|6735.56|6725.93|6725.93|6738.51|6738.51|6725.93|6725.93|0
1607603700000|2020-12-10 12:35:00|6726.2|6726.2|6725.55|6725.55|6726.2|6726.2|6723.41|6723.41|0
1607604000000|2020-12-10 12:40:00|6728.49|6728.49|6727.94|6727.94|6731.42|6731.42|6725.53|6725.53|0
1607604300000|2020-12-10 12:45:00|6729.42|6729.42|6725.73|6725.73|6740.31|6740.31|6725.46|6725.46|0
1607604600000|2020-12-10 12:50:00|6725.99|6725.99|6731.61|6731.61|6731.61|6731.61|6725.99|6725.99|0
1607604900000|2020-12-10 12:55:00|6730.14|6730.14|6723.41|6723.41|6731.46|6731.46|6723.41|6723.41|0
1607605200000|2020-12-10 13:00:00|6722.88|6722.88|6722.36|6722.36|6725.83|6725.83|6718.73|6718.73|0
1607605500000|2020-12-10 13:05:00|6722.09|6722.09|6724.46|6724.46|6725.14|6725.14|6720.62|6720.62|0
1607605800000|2020-12-10 13:10:00|6723.93|6723.93|6723.36|6723.36|6724.2|6724.2|6720.51|6720.51|0
1607606100000|2020-12-10 13:15:00|6722.83|6722.83|6718.94|6718.94|6723.36|6723.36|6718.94|6718.94|0
1607606400000|2020-12-10 13:20:00|6720.41|6720.41|6722.93|6722.93|6724.2|6724.2|6720.41|6720.41|0
1607606700000|2020-12-10 13:25:00|6724.41|6724.41|6723.19|6723.19|6724.41|6724.41|6723.19|6723.19|0
1607607000000|2020-12-10 13:30:00|6722.93|6722.93|6735.12|6735.12|6735.12|6735.12|6722.93|6722.93|0
1607607300000|2020-12-10 13:35:00|6734.86|6734.86|6724.42|6724.42|6734.86|6734.86|6724.42|6724.42|0
1607607600000|2020-12-10 13:40:00|6720|6720|6710.74|6710.74|6720|6720|6710.74|6710.74|0
1607607900000|2020-12-10 13:45:00|6707.8|6707.8|6702.69|6702.69|6707.8|6707.8|6702.69|6702.69|0
1607608200000|2020-12-10 13:50:00|6701.22|6701.22|6686.22|6686.22|6701.22|6701.22|6686.22|6686.22|0
1607608500000|2020-12-10 13:55:00|6687.69|6687.69|6682.2|6682.2|6687.69|6687.69|6677.09|6677.09|0
1607608800000|2020-12-10 14:00:00|6683.68|6683.68|6685.15|6685.15|6685.41|6685.41|6680.57|6680.57|0
1607609100000|2020-12-10 14:05:00|6684.89|6684.89|6678.85|6678.85|6686.62|6686.62|6678.85|6678.85|0
1607609400000|2020-12-10 14:10:00|6672.96|6672.96|6668.8|6668.8|6674.44|6674.44|6668.8|6668.8|0
1607609700000|2020-12-10 14:15:00|6668.38|6668.38|6668.54|6668.54|6672.96|6672.96|6667.96|6667.96|0
1607610000000|2020-12-10 14:20:00|6667.07|6667.07|6678.06|6678.06|6678.06|6678.06|6666.66|6666.66|0
1607610300000|2020-12-10 14:25:00|6676.58|6676.58|6661.47|6661.47|6678.06|6678.06|6661.47|6661.47|0
1607610600000|2020-12-10 14:30:00|6662.95|6662.95|6659.85|6659.85|6675.26|6675.26|6659.85|6659.85|0
1607610900000|2020-12-10 14:35:00|6660.12|6660.12|6667.39|6667.39|6672.96|6672.96|6658.64|6658.64|0
1607611200000|2020-12-10 14:40:00|6666.33|6666.33|6665.46|6665.46|6666.59|6666.59|6663.33|6663.33|0
1607611500000|2020-12-10 14:45:00|6666.93|6666.93|6679.39|6679.39|6679.39|6679.39|6666.93|6666.93|0
1607611800000|2020-12-10 14:50:00|6680.23|6680.23|6691.99|6691.99|6692.41|6692.41|6680.23|6680.23|0
1607612100000|2020-12-10 14:55:00|6693.46|6693.46|6706.97|6706.97|6709.29|6709.29|6693.46|6693.46|0
1607612400000|2020-12-10 15:00:00|6709.92|6709.92|6716.86|6716.86|6716.86|6716.86|6704.03|6704.03|0
1607612700000|2020-12-10 15:05:00|6715.39|6715.39|6722.77|6722.77|6724.5|6724.5|6714.18|6714.18|0
1607613000000|2020-12-10 15:10:00|6719.82|6719.82|6715.44|6715.44|6719.82|6719.82|6714.07|6714.07|0
1607613300000|2020-12-10 15:15:00|6716.91|6716.91|6723.55|6723.55|6726.5|6726.5|6716.51|6716.51|0
1607613600000|2020-12-10 15:20:00|6723.03|6723.03|6722.13|6722.13|6725.08|6725.08|6716.87|6716.87|0
1607613900000|2020-12-10 15:25:00|6717.72|6717.72|6712.46|6712.46|6717.72|6717.72|6712.2|6712.2|0
1607614200000|2020-12-10 15:30:00|6715.41|6715.41|6705.39|6705.39|6718.35|6718.35|6705.39|6705.39|0
1607614500000|2020-12-10 15:35:00|6703.92|6703.92|6701.23|6701.23|6703.92|6703.92|6696.55|6696.55|0
1607614800000|2020-12-10 15:40:00|6699.76|6699.76|6700.61|6700.61|6702.08|6702.08|6699.24|6699.24|0
1607615100000|2020-12-10 15:45:00|6699.14|6699.14|6701.15|6701.15|6701.41|6701.41|6699.14|6699.14|0
1607615400000|2020-12-10 15:50:00|6702.62|6702.62|6703.23|6703.23|6708.77|6708.77|6702.62|6702.62|0
1607615700000|2020-12-10 15:55:00|6704.7|6704.7|6709.57|6709.57|6712.05|6712.05|6703.65|6703.65|0
1607616000000|2020-12-10 16:00:00|6709.15|6709.15|6707.53|6707.53|6713.64|6713.64|6706.04|6706.04|0
1607616300000|2020-12-10 16:05:00|6708.05|6708.05|6706.59|6706.59|6708.58|6708.58|6704.59|6704.59|0
1607616600000|2020-12-10 16:10:00|6707.11|6707.11|6706.64|6706.64|6707.11|6707.11|6703.38|6703.38|0
1607616900000|2020-12-10 16:15:00|6706.91|6706.91|6695.09|6695.09|6706.91|6706.91|6695.09|6695.09|0
1607617200000|2020-12-10 16:20:00|6695.77|6695.77|6690.55|6690.55|6695.77|6695.77|6689.71|6689.71|0
1607617500000|2020-12-10 16:25:00|6692.02|6692.02|6684.78|6684.78|6696.44|6696.44|6681.03|6681.03|0
1607674500000|2020-12-11 08:15:00|6615.14|6615.14|6628.85|6628.85|6629.9|6629.9|6612.88|6612.88|0
1607674800000|2020-12-11 08:20:00|6624.43|6624.43|6617.55|6617.55|6625.28|6625.28|6617.55|6617.55|0
1607675100000|2020-12-11 08:25:00|6616.08|6616.08|6619.43|6619.43|6619.43|6619.43|6609.12|6609.12|0
1607675400000|2020-12-11 08:30:00|6618.58|6618.58|6607.8|6607.8|6618.58|6618.58|6607.01|6607.01|0
1607675700000|2020-12-11 08:35:00|6606.73|6606.73|6603.25|6603.25|6614.5|6614.5|6603.25|6603.25|0
1607676000000|2020-12-11 08:40:00|6600.3|6600.3|6604.05|6604.05|6604.05|6604.05|6597.09|6597.09|0
1607676300000|2020-12-11 08:45:00|6604.47|6604.47|6591.24|6591.24|6607.01|6607.01|6591.24|6591.24|0
1607676600000|2020-12-11 08:50:00|6590.17|6590.17|6591.49|6591.49|6591.49|6591.49|6585.6|6585.6|0
1607676900000|2020-12-11 08:55:00|6592.97|6592.97|6597.33|6597.33|6598.45|6598.45|6591.49|6591.49|0
1607677200000|2020-12-11 09:00:00|6597.75|6597.75|6596.48|6596.48|6601.38|6601.38|6595.01|6595.01|0
1607677500000|2020-12-11 09:05:00|6596.74|6596.74|6602.85|6602.85|6607.27|6607.27|6595.69|6595.69|0
1607677800000|2020-12-11 09:10:00|6604.32|6604.32|6592.79|6592.79|6604.32|6604.32|6592.52|6592.52|0
1607678100000|2020-12-11 09:15:00|6594.26|6594.26|6598.01|6598.01|6598.01|6598.01|6591.84|6591.84|0
1607678400000|2020-12-11 09:20:00|6598.85|6598.85|6605.17|6605.17|6606.64|6606.64|6598.85|6598.85|0
1607678700000|2020-12-11 09:25:00|6608.11|6608.11|6608.11|6608.11|6611.06|6611.06|6606.64|6606.64|0
1607679000000|2020-12-11 09:30:00|6607.04|6607.04|6596.63|6596.63|6607.04|6607.04|6596.21|6596.21|0
1607679300000|2020-12-11 09:35:00|6595.16|6595.16|6593.56|6593.56|6597.97|6597.97|6592.08|6592.08|0
1607679600000|2020-12-11 09:40:00|6592.49|6592.49|6583.44|6583.44|6592.49|6592.49|6579.97|6579.97|0
1607679900000|2020-12-11 09:45:00|6584.91|6584.91|6578.23|6578.23|6585.75|6585.75|6578.23|6578.23|0
1607680200000|2020-12-11 09:50:00|6579.7|6579.7|6585.23|6585.23|6585.23|6585.23|6579.7|6579.7|0
1607680500000|2020-12-11 09:55:00|6583.76|6583.76|6564.38|6564.38|6583.76|6583.76|6564.38|6564.38|0
1607680800000|2020-12-11 10:00:00|6568.8|6568.8|6568.38|6568.38|6569.85|6569.85|6567.32|6567.32|0
1607681100000|2020-12-11 10:05:00|6566.91|6566.91|6571.64|6571.64|6572.17|6572.17|6564.81|6564.81|0
1607681400000|2020-12-11 10:10:00|6568.7|6568.7|6571.44|6571.44|6571.44|6571.44|6568.7|6568.7|0
1607681700000|2020-12-11 10:15:00|6574.39|6574.39|6571.02|6571.02|6574.39|6574.39|6567.02|6567.02|0
1607682000000|2020-12-11 10:20:00|6572.49|6572.49|6570.28|6570.28|6573.56|6573.56|6569.55|6569.55|0
1607682300000|2020-12-11 10:25:00|6568.8|6568.8|6570.7|6570.7|6573.24|6573.24|6568.8|6568.8|0
1607682600000|2020-12-11 10:30:00|6570.28|6570.28|6571.14|6571.14|6571.97|6571.97|6570.07|6570.07|0
1607682900000|2020-12-11 10:35:00|6569.67|6569.67|6561.78|6561.78|6569.67|6569.67|6561.78|6561.78|0
1607683200000|2020-12-11 10:40:00|6560.71|6560.71|6547.38|6547.38|6560.71|6560.71|6547.38|6547.38|0
1607683500000|2020-12-11 10:45:00|6545.91|6545.91|6543.81|6543.81|6545.91|6545.91|6539.9|6539.9|0
1607683800000|2020-12-11 10:50:00|6542.76|6542.76|6540.19|6540.19|6542.76|6542.76|6534.71|6534.71|0
1607684100000|2020-12-11 10:55:00|6538.72|6538.72|6528.14|6528.14|6538.99|6538.99|6528.14|6528.14|0
1607684400000|2020-12-11 11:00:00|6527.08|6527.08|6528.29|6528.29|6529.03|6529.03|6524.82|6524.82|0
1607684700000|2020-12-11 11:05:00|6526.82|6526.82|6515.06|6515.06|6529.5|6529.5|6513.59|6513.59|0
1607685000000|2020-12-11 11:10:00|6512.12|6512.12|6501.77|6501.77|6512.12|6512.12|6501.77|6501.77|0
1607685300000|2020-12-11 11:15:00|6502.3|6502.3|6523.91|6523.91|6523.91|6523.91|6502.3|6502.3|0
1607685600000|2020-12-11 11:20:00|6525.38|6525.38|6518.64|6518.64|6525.38|6525.38|6514.21|6514.21|0
1607685900000|2020-12-11 11:25:00|6517.17|6517.17|6506.4|6506.4|6517.17|6517.17|6506.4|6506.4|0
1607686200000|2020-12-11 11:30:00|6506.82|6506.82|6503.02|6503.02|6508.98|6508.98|6503.02|6503.02|0
1607686500000|2020-12-11 11:35:00|6504.09|6504.09|6506.5|6506.5|6506.5|6506.5|6503.3|6503.3|0
1607686800000|2020-12-11 11:40:00|6506.77|6506.77|6509.33|6509.33|6513.77|6513.77|6506.77|6506.77|0
1607687100000|2020-12-11 11:45:00|6507.86|6507.86|6514.01|6514.01|6514.01|6514.01|6507.6|6507.6|0
1607687400000|2020-12-11 11:50:00|6515.49|6515.49|6523.56|6523.56|6524.02|6524.02|6515.49|6515.49|0
1607687700000|2020-12-11 11:55:00|6525.03|6525.03|6534.08|6534.08|6534.08|6534.08|6525.03|6525.03|0
1607688000000|2020-12-11 12:00:00|6534.61|6534.61|6522.92|6522.92|6534.61|6534.61|6520.33|6520.33|0
1607688300000|2020-12-11 12:05:00|6524.39|6524.39|6529.05|6529.05|6529.32|6529.32|6521.43|6521.43|0
1607688600000|2020-12-11 12:10:00|6529.58|6529.58|6527.07|6527.07|6532.84|6532.84|6525.6|6525.6|0
1607688900000|2020-12-11 12:15:00|6525.6|6525.6|6532.52|6532.52|6532.79|6532.79|6524.95|6524.95|0
1607689200000|2020-12-11 12:20:00|6534|6534|6537.64|6537.64|6537.64|6537.64|6531.74|6531.74|0
1607689500000|2020-12-11 12:25:00|6534.7|6534.7|6530.26|6530.26|6534.7|6534.7|6530.26|6530.26|0
1607689800000|2020-12-11 12:30:00|6530.53|6530.53|6535.42|6535.42|6535.42|6535.42|6528.79|6528.79|0
1607690100000|2020-12-11 12:35:00|6535.84|6535.84|6539.05|6539.05|6539.05|6539.05|6533.26|6533.26|0
1607690400000|2020-12-11 12:40:00|6540.53|6540.53|6542.52|6542.52|6544|6544|6540.53|6540.53|0
1607690700000|2020-12-11 12:45:00|6541.05|6541.05|6544|6544|6545.47|6545.47|6541.05|6541.05|0
1607691000000|2020-12-11 12:50:00|6545.47|6545.47|6549.19|6549.19|6550.25|6550.25|6545.47|6545.47|0
1607691300000|2020-12-11 12:55:00|6549.61|6549.61|6553.19|6553.19|6553.82|6553.82|6549.61|6549.61|0
1607691600000|2020-12-11 13:00:00|6554.26|6554.26|6570.3|6570.3|6570.72|6570.72|6554.26|6554.26|0
1607691900000|2020-12-11 13:05:00|6569.88|6569.88|6569.19|6569.19|6572.56|6572.56|6567.61|6567.61|0
1607692200000|2020-12-11 13:10:00|6568.77|6568.77|6567.81|6567.81|6569.72|6569.72|6565.02|6565.02|0
1607692500000|2020-12-11 13:15:00|6566.76|6566.76|6565.39|6565.39|6567.28|6567.28|6564.34|6564.34|0
1607692800000|2020-12-11 13:20:00|6568.34|6568.34|6570.76|6570.76|6573.7|6573.7|6568.34|6568.34|0
1607693100000|2020-12-11 13:25:00|6569.29|6569.29|6570.86|6570.86|6574.65|6574.65|6569.29|6569.29|0
1607693400000|2020-12-11 13:30:00|6570.6|6570.6|6568.94|6568.94|6572.51|6572.51|6568.09|6568.09|0
1607693700000|2020-12-11 13:35:00|6567.87|6567.87|6568.5|6568.5|6572.03|6572.03|6567.87|6567.87|0
1607694000000|2020-12-11 13:40:00|6569.97|6569.97|6571.24|6571.24|6571.24|6571.24|6569.18|6569.18|0
1607694300000|2020-12-11 13:45:00|6569.77|6569.77|6564.4|6564.4|6569.77|6569.77|6564.4|6564.4|0
1607694600000|2020-12-11 13:50:00|6565.47|6565.47|6565.47|6565.47|6565.47|6565.47|6562.4|6562.4|0
1607694900000|2020-12-11 13:55:00|6565.99|6565.99|6564.61|6564.61|6565.99|6565.99|6561.66|6561.66|0
1607695200000|2020-12-11 14:00:00|6563.54|6563.54|6570.11|6570.11|6571.16|6571.16|6563.54|6563.54|0
1607695500000|2020-12-11 14:05:00|6568.64|6568.64|6571.83|6571.83|6574.37|6574.37|6567.96|6567.96|0
1607695800000|2020-12-11 14:10:00|6571.31|6571.31|6577.72|6577.72|6577.99|6577.99|6571.31|6571.31|0
1607696100000|2020-12-11 14:15:00|6576.66|6576.66|6568.21|6568.21|6576.66|6576.66|6565.53|6565.53|0
1607696400000|2020-12-11 14:20:00|6568.64|6568.64|6565.84|6565.84|6570.11|6570.11|6563.16|6563.16|0
1607696700000|2020-12-11 14:25:00|6566.26|6566.26|6577.92|6577.92|6577.92|6577.92|6563.86|6563.86|0
1607697000000|2020-12-11 14:30:00|6579.39|6579.39|6573.8|6573.8|6580.6|6580.6|6566.82|6566.82|0
1607697300000|2020-12-11 14:35:00|6575.27|6575.27|6573.94|6573.94|6575.27|6575.27|6569.1|6569.1|0
1607697600000|2020-12-11 14:40:00|6572.88|6572.88|6567.87|6567.87|6574.98|6574.98|6567.87|6567.87|0
1607697900000|2020-12-11 14:45:00|6568.4|6568.4|6563.31|6563.31|6568.4|6568.4|6562.51|6562.51|0
1607698200000|2020-12-11 14:50:00|6560.37|6560.37|6573.49|6573.49|6574.02|6574.02|6560.37|6560.37|0
1607698500000|2020-12-11 14:55:00|6574.96|6574.96|6581.76|6581.76|6583.61|6583.61|6574.96|6574.96|0
1607698800000|2020-12-11 15:00:00|6582.03|6582.03|6573.91|6573.91|6585.5|6585.5|6573.91|6573.91|0
1607699100000|2020-12-11 15:05:00|6574.17|6574.17|6566|6566|6574.17|6574.17|6566|6566|0
1607699400000|2020-12-11 15:10:00|6567.48|6567.48|6571.93|6571.93|6572.19|6572.19|6567.48|6567.48|0
1607699700000|2020-12-11 15:15:00|6573.4|6573.4|6580.78|6580.78|6580.78|6580.78|6571.66|6571.66|0
1607700000000|2020-12-11 15:20:00|6579.3|6579.3|6579.93|6579.93|6580.62|6580.62|6578.46|6578.46|0
1607700300000|2020-12-11 15:25:00|6581|6581|6580.84|6580.84|6585.84|6585.84|6580.84|6580.84|0
1607700600000|2020-12-11 15:30:00|6582.31|6582.31|6591.16|6591.16|6591.16|6591.16|6579.37|6579.37|0
1607700900000|2020-12-11 15:35:00|6589.69|6589.69|6581.95|6581.95|6589.95|6589.95|6581.1|6581.1|0
1607701200000|2020-12-11 15:40:00|6580.47|6580.47|6577.11|6577.11|6581.54|6581.54|6575.21|6575.21|0
1607701500000|2020-12-11 15:45:00|6578.58|6578.58|6580.57|6580.57|6581.52|6581.52|6578.58|6578.58|0
1607701800000|2020-12-11 15:50:00|6579.1|6579.1|6572|6572|6585.79|6585.79|6572|6572|0
1607702100000|2020-12-11 15:55:00|6574.95|6574.95|6568.64|6568.64|6576.42|6576.42|6568.64|6568.64|0
1607702400000|2020-12-11 16:00:00|6570.11|6570.11|6574.93|6574.93|6578.13|6578.13|6570.11|6570.11|0
1607702700000|2020-12-11 16:05:00|6574.5|6574.5|6568.04|6568.04|6575.55|6575.55|6568.04|6568.04|0
1607703000000|2020-12-11 16:10:00|6566.57|6566.57|6564.01|6564.01|6566.57|6566.57|6561.48|6561.48|0
1607703300000|2020-12-11 16:15:00|6563.74|6563.74|6568.36|6568.36|6569.69|6569.69|6563.12|6563.12|0
1607703600000|2020-12-11 16:20:00|6566.89|6566.89|6579.74|6579.74|6579.74|6579.74|6566.89|6566.89|0
1607703900000|2020-12-11 16:25:00|6578.26|6578.26|6575.07|6575.07|6581.82|6581.82|6574.34|6574.34|0
1607933700000|2020-12-14 08:15:00|6618.94|6618.94|6635.26|6635.26|6637.27|6637.27|6615.99|6615.99|0
1607934000000|2020-12-14 08:20:00|6638.2|6638.2|6624.54|6624.54|6639.27|6639.27|6624.54|6624.54|0
1607934300000|2020-12-14 08:25:00|6620.74|6620.74|6625.66|6625.66|6625.66|6625.66|6608.84|6608.84|0
1607934600000|2020-12-14 08:30:00|6630.08|6630.08|6626.48|6626.48|6630.08|6630.08|6625|6625|0
1607934900000|2020-12-14 08:35:00|6624.79|6624.79|6626.39|6626.39|6629.34|6629.34|6623.31|6623.31|0
1607935200000|2020-12-14 08:40:00|6626.13|6626.13|6622.63|6622.63|6626.66|6626.66|6620.5|6620.5|0
1607935500000|2020-12-14 08:45:00|6619.69|6619.69|6614.21|6614.21|6619.69|6619.69|6611.26|6611.26|0
1607935800000|2020-12-14 08:50:00|6613.14|6613.14|6614.87|6614.87|6614.87|6614.87|6611.26|6611.26|0
1607936100000|2020-12-14 08:55:00|6614.34|6614.34|6621.7|6621.7|6621.7|6621.7|6611.39|6611.39|0
1607936400000|2020-12-14 09:00:00|6623.17|6623.17|6621.48|6621.48|6626.65|6626.65|6620.01|6620.01|0
1607936700000|2020-12-14 09:05:00|6620.01|6620.01|6622.69|6622.69|6622.69|6622.69|6620.01|6620.01|0
1607937000000|2020-12-14 09:10:00|6621.22|6621.22|6618.86|6618.86|6622.07|6622.07|6618.86|6618.86|0
1607937300000|2020-12-14 09:15:00|6620.33|6620.33|6626.22|6626.22|6626.22|6626.22|6620.33|6620.33|0
1607937600000|2020-12-14 09:20:00|6624.75|6624.75|6618.2|6618.2|6624.75|6624.75|6617.93|6617.93|0
1607937900000|2020-12-14 09:25:00|6615.25|6615.25|6621.67|6621.67|6621.67|6621.67|6615.25|6615.25|0
1607938200000|2020-12-14 09:30:00|6620.19|6620.19|6613.94|6613.94|6620.19|6620.19|6613.94|6613.94|0
1607938500000|2020-12-14 09:35:00|6616.88|6616.88|6624.26|6624.26|6624.26|6624.26|6616.88|6616.88|0
1607938800000|2020-12-14 09:40:00|6627.21|6627.21|6634.37|6634.37|6634.37|6634.37|6627.21|6627.21|0
1607939100000|2020-12-14 09:45:00|6634.63|6634.63|6636.48|6636.48|6641.58|6641.58|6633.16|6633.16|0
1607939400000|2020-12-14 09:50:00|6635.01|6635.01|6630.58|6630.58|6635.54|6635.54|6630.58|6630.58|0
1607939700000|2020-12-14 09:55:00|6629.73|6629.73|6630.94|6630.94|6630.94|6630.94|6627.73|6627.73|0
1607940000000|2020-12-14 10:00:00|6629.47|6629.47|6623.64|6623.64|6630.74|6630.74|6623.64|6623.64|0
1607940300000|2020-12-14 10:05:00|6619.22|6619.22|6619.75|6619.75|6619.75|6619.75|6618.52|6618.52|0
1607940600000|2020-12-14 10:10:00|6620.17|6620.17|6619.75|6619.75|6620.17|6620.17|6615.75|6615.75|0
1607940900000|2020-12-14 10:15:00|6619.33|6619.33|6619.33|6619.33|6620.8|6620.8|6618.26|6618.26|0
1607941200000|2020-12-14 10:20:00|6611.96|6611.96|6608.22|6608.22|6612.23|6612.23|6602.75|6602.75|0
1607941500000|2020-12-14 10:25:00|6611.16|6611.16|6610.7|6610.7|6613.64|6613.64|6610.11|6610.11|0
1607941800000|2020-12-14 10:30:00|6612.17|6612.17|6615.51|6615.51|6618.18|6618.18|6612.17|6612.17|0
1607942100000|2020-12-14 10:35:00|6611.09|6611.09|6605.7|6605.7|6612.56|6612.56|6605.7|6605.7|0
1607942400000|2020-12-14 10:40:00|6604.22|6604.22|6603.42|6603.42|6607.43|6607.43|6598.6|6598.6|0
1607942700000|2020-12-14 10:45:00|6601.95|6601.95|6594.95|6594.95|6602.58|6602.58|6594.95|6594.95|0
1607943000000|2020-12-14 10:50:00|6596.42|6596.42|6590.95|6590.95|6596.42|6596.42|6590.95|6590.95|0
1607943300000|2020-12-14 10:55:00|6591.48|6591.48|6590.01|6590.01|6593.37|6593.37|6590.01|6590.01|0
1607943600000|2020-12-14 11:00:00|6585.59|6585.59|6593.58|6593.58|6594|6594|6585.17|6585.17|0
1607943900000|2020-12-14 11:05:00|6595.05|6595.05|6592.73|6592.73|6597.57|6597.57|6592.73|6592.73|0
1607944200000|2020-12-14 11:10:00|6594|6594|6594|6594|6595.47|6595.47|6593.58|6593.58|0
1607944500000|2020-12-14 11:15:00|6596.13|6596.13|6592.4|6592.4|6599.6|6599.6|6592.4|6592.4|0
1607944800000|2020-12-14 11:20:00|6593.87|6593.87|6595.77|6595.77|6598.71|6598.71|6593.87|6593.87|0
1607945100000|2020-12-14 11:25:00|6597.24|6597.24|6595.77|6595.77|6597.24|6597.24|6593.87|6593.87|0
1607945400000|2020-12-14 11:30:00|6597.24|6597.24|6602.93|6602.93|6602.93|6602.93|6595.77|6595.77|0
1607945700000|2020-12-14 11:35:00|6601.45|6601.45|6606.91|6606.91|6608.39|6608.39|6601.45|6601.45|0
1607946000000|2020-12-14 11:40:00|6607.34|6607.34|6608.18|6608.18|6615.54|6615.54|6604.39|6604.39|0
1607946300000|2020-12-14 11:45:00|6609.65|6609.65|6601.95|6601.95|6610.08|6610.08|6600.48|6600.48|0
1607946600000|2020-12-14 11:50:00|6603.02|6603.02|6603.81|6603.81|6605.28|6605.28|6602.33|6602.33|0
1607946900000|2020-12-14 11:55:00|6603.54|6603.54|6611.31|6611.31|6611.31|6611.31|6603.54|6603.54|0
1607947200000|2020-12-14 12:00:00|6611.05|6611.05|6609.58|6609.58|6611.05|6611.05|6609.58|6609.58|0
1607947500000|2020-12-14 12:05:00|6609.15|6609.15|6610.78|6610.78|6612.1|6612.1|6609.15|6609.15|0
1607947800000|2020-12-14 12:10:00|6609.31|6609.31|6610.78|6610.78|6610.78|6610.78|6609.31|6609.31|0
1607948100000|2020-12-14 12:15:00|6609.31|6609.31|6613.1|6613.1|6613.1|6613.1|6609.31|6609.31|0
1607948400000|2020-12-14 12:20:00|6613.52|6613.52|6619.41|6619.41|6619.41|6619.41|6613.52|6613.52|0
1607948700000|2020-12-14 12:25:00|6620.89|6620.89|6621.51|6621.51|6622.36|6622.36|6619.83|6619.83|0
1607949000000|2020-12-14 12:30:00|6622.98|6622.98|6620.67|6620.67|6622.98|6622.98|6620.67|6620.67|0
1607949300000|2020-12-14 12:35:00|6621.19|6621.19|6614.91|6614.91|6621.46|6621.46|6613.44|6613.44|0
1607949600000|2020-12-14 12:40:00|6619.33|6619.33|6621.68|6621.68|6621.68|6621.68|6617.06|6617.06|0
1607949900000|2020-12-14 12:45:00|6623.15|6623.15|6623.56|6623.56|6626.76|6626.76|6623.15|6623.15|0
1607950200000|2020-12-14 12:50:00|6622.09|6622.09|6619.77|6619.77|6622.09|6622.09|6618.3|6618.3|0
1607950500000|2020-12-14 12:55:00|6621.24|6621.24|6624.75|6624.75|6624.75|6624.75|6621.24|6621.24|0
1607950800000|2020-12-14 13:00:00|6626.23|6626.23|6624.23|6624.23|6629.07|6629.07|6624.23|6624.23|0
1607951100000|2020-12-14 13:05:00|6625.7|6625.7|6617.53|6617.53|6625.7|6625.7|6614.59|6614.59|0
1607951400000|2020-12-14 13:10:00|6617.8|6617.8|6614.69|6614.69|6619.27|6619.27|6612.01|6612.01|0
1607951700000|2020-12-14 13:15:00|6614.42|6614.42|6608.01|6608.01|6615.8|6615.8|6608.01|6608.01|0
1607952000000|2020-12-14 13:20:00|6606.95|6606.95|6613.26|6613.26|6613.26|6613.26|6606.95|6606.95|0
1607952300000|2020-12-14 13:25:00|6614.73|6614.73|6623.16|6623.16|6624.63|6624.63|6614.73|6614.73|0
1607952600000|2020-12-14 13:30:00|6621.69|6621.69|6622.36|6622.36|6623.83|6623.83|6616.47|6616.47|0
1607952900000|2020-12-14 13:35:00|6620.88|6620.88|6624.25|6624.25|6624.89|6624.89|6620.88|6620.88|0
1607953200000|2020-12-14 13:40:00|6622.78|6622.78|6623.84|6623.84|6623.84|6623.84|6620.78|6620.78|0
1607953500000|2020-12-14 13:45:00|6622.78|6622.78|6624.1|6624.1|6625.58|6625.58|6619.83|6619.83|0
1607953800000|2020-12-14 13:50:00|6623.58|6623.58|6620.52|6620.52|6626.52|6626.52|6620.52|6620.52|0
1607954100000|2020-12-14 13:55:00|6622|6622|6625.56|6625.56|6625.8|6625.8|6622|6622|0
1607954400000|2020-12-14 14:00:00|6624.09|6624.09|6622.3|6622.3|6626.35|6626.35|6622.3|6622.3|0
1607954700000|2020-12-14 14:05:00|6623.77|6623.77|6632.48|6632.48|6632.48|6632.48|6623.77|6623.77|0
1607955000000|2020-12-14 14:10:00|6633.95|6633.95|6632.21|6632.21|6634.48|6634.48|6632.21|6632.21|0
1607955300000|2020-12-14 14:15:00|6633.28|6633.28|6634.91|6634.91|6634.91|6634.91|6628.86|6628.86|0
1607955600000|2020-12-14 14:20:00|6635.18|6635.18|6635.6|6635.6|6641.08|6641.08|6634.13|6634.13|0
1607955900000|2020-12-14 14:25:00|6634.13|6634.13|6621.97|6621.97|6636.12|6636.12|6621.97|6621.97|0
1607956200000|2020-12-14 14:30:00|6620.5|6620.5|6611.81|6611.81|6621.97|6621.97|6604.71|6604.71|0
1607956500000|2020-12-14 14:35:00|6612.23|6612.23|6626.98|6626.98|6626.98|6626.98|6612.23|6612.23|0
1607956800000|2020-12-14 14:40:00|6626.72|6626.72|6626.21|6626.21|6629.16|6629.16|6623.25|6623.25|0
1607957100000|2020-12-14 14:45:00|6627.28|6627.28|6622.32|6622.32|6627.54|6627.54|6618.28|6618.28|0
1607957400000|2020-12-14 14:50:00|6623.79|6623.79|6620.55|6620.55|6625.09|6625.09|6620.55|6620.55|0
1607957700000|2020-12-14 14:55:00|6622.02|6622.02|6629.88|6629.88|6630.2|6630.2|6622.02|6622.02|0
1607958000000|2020-12-14 15:00:00|6632.01|6632.01|6633.99|6633.99|6638.44|6638.44|6632.01|6632.01|0
1607958300000|2020-12-14 15:05:00|6633.46|6633.46|6643.28|6643.28|6643.28|6643.28|6627.69|6627.69|0
1607958600000|2020-12-14 15:10:00|6644.75|6644.75|6643.9|6643.9|6644.75|6644.75|6641.16|6641.16|0
1607958900000|2020-12-14 15:15:00|6645.37|6645.37|6652.11|6652.11|6653.58|6653.58|6642.85|6642.85|0
1607959200000|2020-12-14 15:20:00|6650.64|6650.64|6655.84|6655.84|6655.84|6655.84|6649.16|6649.16|0
1607959500000|2020-12-14 15:25:00|6657.31|6657.31|6663.2|6663.2|6663.2|6663.2|6657.31|6657.31|0
1607959800000|2020-12-14 15:30:00|6663.47|6663.47|6653.54|6653.54|6664.94|6664.94|6653.54|6653.54|0
1607960100000|2020-12-14 15:35:00|6653.11|6653.11|6657.53|6657.53|6657.53|6657.53|6653.11|6653.11|0
1607960400000|2020-12-14 15:40:00|6659|6659|6657|6657|6660.9|6660.9|6655.95|6655.95|0
1607960700000|2020-12-14 15:45:00|6658.48|6658.48|6657|6657|6659.54|6659.54|6655.53|6655.53|0
1607961000000|2020-12-14 15:50:00|6657.43|6657.43|6664.51|6664.51|6667.98|6667.98|6656.9|6656.9|0
1607961300000|2020-12-14 15:55:00|6665.98|6665.98|6654.19|6654.19|6665.98|6665.98|6654.19|6654.19|0
1607961600000|2020-12-14 16:00:00|6652.72|6652.72|6649.77|6649.77|6653.14|6653.14|6648.3|6648.3|0
1607961900000|2020-12-14 16:05:00|6651.24|6651.24|6650.56|6650.56|6651.24|6651.24|6648.04|6648.04|0
1607962200000|2020-12-14 16:10:00|6649.09|6649.09|6641.67|6641.67|6649.09|6649.09|6639.41|6639.41|0
1607962500000|2020-12-14 16:15:00|6643.14|6643.14|6643.28|6643.28|6647.29|6647.29|6640.34|6640.34|0
1607962800000|2020-12-14 16:20:00|6643.54|6643.54|6639.51|6639.51|6643.54|6643.54|6638.86|6638.86|0
1607963100000|2020-12-14 16:25:00|6639.24|6639.24|6636.45|6636.45|6639.63|6639.63|6635.22|6635.22|0
1608020100000|2020-12-15 08:15:00|6575.47|6575.47|6551.86|6551.86|6575.47|6575.47|6551.86|6551.86|0
1608020400000|2020-12-15 08:20:00|6553.13|6553.13|6551.13|6551.13|6566.13|6566.13|6548.19|6548.19|0
1608020700000|2020-12-15 08:25:00|6548.19|6548.19|6552.57|6552.57|6555.55|6555.55|6545.24|6545.24|0
1608021000000|2020-12-15 08:30:00|6551.1|6551.1|6552.31|6552.31|6560.52|6560.52|6551.1|6551.1|0
1608021300000|2020-12-15 08:35:00|6553.78|6553.78|6557.62|6557.62|6562.88|6562.88|6553.78|6553.78|0
1608021600000|2020-12-15 08:40:00|6559.09|6559.09|6568.2|6568.2|6568.2|6568.2|6553.83|6553.83|0
1608021900000|2020-12-15 08:45:00|6571.14|6571.14|6571.99|6571.99|6574.93|6574.93|6570.3|6570.3|0
1608022200000|2020-12-15 08:50:00|6570.51|6570.51|6582.68|6582.68|6582.68|6582.68|6569.04|6569.04|0
1608022500000|2020-12-15 08:55:00|6583.74|6583.74|6603.52|6603.52|6603.52|6603.52|6583.74|6583.74|0
1608022800000|2020-12-15 09:00:00|6603.95|6603.95|6597.55|6597.55|6607.56|6607.56|6596.5|6596.5|0
1608023100000|2020-12-15 09:05:00|6596.08|6596.08|6603.24|6603.24|6605.92|6605.92|6596.08|6596.08|0
1608023400000|2020-12-15 09:10:00|6604.71|6604.71|6600.88|6600.88|6605.92|6605.92|6600.03|6600.03|0
1608023700000|2020-12-15 09:15:00|6603.82|6603.82|6612.24|6612.24|6612.24|6612.24|6603.56|6603.56|0
1608024000000|2020-12-15 09:20:00|6615.18|6615.18|6634.44|6634.44|6634.44|6634.44|6615.18|6615.18|0
1608024300000|2020-12-15 09:25:00|6630.02|6630.02|6636.76|6636.76|6637.39|6637.39|6628.17|6628.17|0
1608024600000|2020-12-15 09:30:00|6638.24|6638.24|6639.75|6639.75|6646.12|6646.12|6638.24|6638.24|0
1608024900000|2020-12-15 09:35:00|6641.23|6641.23|6635.34|6635.34|6641.23|6641.23|6635.34|6635.34|0
1608025200000|2020-12-15 09:40:00|6635.6|6635.6|6638.23|6638.23|6638.76|6638.76|6635.6|6635.6|0
1608025500000|2020-12-15 09:45:00|6639.7|6639.7|6640.74|6640.74|6641.58|6641.58|6638.23|6638.23|0
1608025800000|2020-12-15 09:50:00|6641.8|6641.8|6634.18|6634.18|6641.8|6641.8|6634.18|6634.18|0
1608026100000|2020-12-15 09:55:00|6633.76|6633.76|6639.95|6639.95|6646.63|6646.63|6633.76|6633.76|0
1608026400000|2020-12-15 10:00:00|6641.43|6641.43|6643.84|6643.84|6646.79|6646.79|6641.43|6641.43|0
1608026700000|2020-12-15 10:05:00|6642.37|6642.37|6641.43|6641.43|6642.9|6642.9|6641.43|6641.43|0
1608027000000|2020-12-15 10:10:00|6642.27|6642.27|6646.24|6646.24|6646.56|6646.56|6639.72|6639.72|0
1608027300000|2020-12-15 10:15:00|6645.81|6645.81|6645.74|6645.74|6646.27|6646.27|6644.12|6644.12|0
1608027600000|2020-12-15 10:20:00|6644.27|6644.27|6635.76|6635.76|6644.27|6644.27|6635.76|6635.76|0
1608027900000|2020-12-15 10:25:00|6635.34|6635.34|6620.77|6620.77|6635.34|6635.34|6620.77|6620.77|0
1608028200000|2020-12-15 10:30:00|6620.25|6620.25|6623.46|6623.46|6623.46|6623.46|6619.67|6619.67|0
1608028500000|2020-12-15 10:35:00|6623.72|6623.72|6637.4|6637.4|6637.4|6637.4|6623.72|6623.72|0
1608028800000|2020-12-15 10:40:00|6636.33|6636.33|6634.19|6634.19|6637.4|6637.4|6634.19|6634.19|0
1608029100000|2020-12-15 10:45:00|6633.13|6633.13|6637.81|6637.81|6637.81|6637.81|6633.13|6633.13|0
1608029400000|2020-12-15 10:50:00|6640.75|6640.75|6639.28|6639.28|6640.75|6640.75|6639.28|6639.28|0
1608029700000|2020-12-15 10:55:00|6639.02|6639.02|6637.7|6637.7|6639.44|6639.44|6633.29|6633.29|0
1608030000000|2020-12-15 11:00:00|6639.18|6639.18|6639.18|6639.18|6640.91|6640.91|6639.18|6639.18|0
1608030300000|2020-12-15 11:05:00|6639.7|6639.7|6640.65|6640.65|6641.17|6641.17|6636.76|6636.76|0
1608030600000|2020-12-15 11:10:00|6637.7|6637.7|6639.18|6639.18|6639.18|6639.18|6637.7|6637.7|0
1608030900000|2020-12-15 11:15:00|6640.65|6640.65|6640.02|6640.02|6642.97|6642.97|6640.02|6640.02|0
1608031200000|2020-12-15 11:20:00|6638.55|6638.55|6633.59|6633.59|6639.48|6639.48|6633.06|6633.06|0
1608031500000|2020-12-15 11:25:00|6632.12|6632.12|6623.41|6623.41|6632.65|6632.65|6623.41|6623.41|0
1608031800000|2020-12-15 11:30:00|6621.94|6621.94|6614.36|6614.36|6621.94|6621.94|6614.36|6614.36|0
1608032100000|2020-12-15 11:35:00|6614.1|6614.1|6606.9|6606.9|6614.52|6614.52|6606.9|6606.9|0
1608032400000|2020-12-15 11:40:00|6605.83|6605.83|6598.45|6598.45|6605.83|6605.83|6598.45|6598.45|0
1608032700000|2020-12-15 11:45:00|6599.92|6599.92|6597.39|6597.39|6599.92|6599.92|6594.85|6594.85|0
1608033000000|2020-12-15 11:50:00|6595.91|6595.91|6589.46|6589.46|6595.91|6595.91|6582.41|6582.41|0
1608033300000|2020-12-15 11:55:00|6592.41|6592.41|6585.47|6585.47|6594.3|6594.3|6585.47|6585.47|0
1608033600000|2020-12-15 12:00:00|6585.89|6585.89|6588.05|6588.05|6589.52|6589.52|6585.89|6585.89|0
1608033900000|2020-12-15 12:05:00|6589.11|6589.11|6589.11|6589.11|6589.11|6589.11|6589.11|6589.11|0
1608034200000|2020-12-15 12:10:00|6587.64|6587.64|6576.67|6576.67|6587.64|6587.64|6575.2|6575.2|0
1608034500000|2020-12-15 12:15:00|6575.2|6575.2|6566.63|6566.63|6575.2|6575.2|6566.63|6566.63|0
1608034800000|2020-12-15 12:20:00|6566.21|6566.21|6565.42|6565.42|6566.21|6566.21|6563.26|6563.26|0
1608035100000|2020-12-15 12:25:00|6566.89|6566.89|6564|6564|6568.63|6568.63|6563.36|6563.36|0
1608035400000|2020-12-15 12:30:00|6562.53|6562.53|6561.48|6561.48|6562.53|6562.53|6560.8|6560.8|0
1608035700000|2020-12-15 12:35:00|6562.55|6562.55|6558.27|6558.27|6562.55|6562.55|6558.27|6558.27|0
1608036000000|2020-12-15 12:40:00|6558.01|6558.01|6556.17|6556.17|6559.11|6559.11|6552.54|6552.54|0
1608036300000|2020-12-15 12:45:00|6553.22|6553.22|6544.8|6544.8|6553.22|6553.22|6544.8|6544.8|0
1608036600000|2020-12-15 12:50:00|6543.32|6543.32|6541.81|6541.81|6543.32|6543.32|6535.96|6535.96|0
1608036900000|2020-12-15 12:55:00|6542.65|6542.65|6546.54|6546.54|6547.91|6547.91|6542.65|6542.65|0
1608037200000|2020-12-15 13:00:00|6546.12|6546.12|6546.96|6546.96|6546.96|6546.96|6541.28|6541.28|0
1608037500000|2020-12-15 13:05:00|6547.49|6547.49|6545.31|6545.31|6547.49|6547.49|6539.68|6539.68|0
1608037800000|2020-12-15 13:10:00|6549.72|6549.72|6547.43|6547.43|6552.16|6552.16|6544.38|6544.38|0
1608038100000|2020-12-15 13:15:00|6545.95|6545.95|6542.32|6542.32|6545.95|6545.95|6542.32|6542.32|0
1608038400000|2020-12-15 13:20:00|6541.9|6541.9|6544.84|6544.84|6546.32|6546.32|6540.43|6540.43|0
1608038700000|2020-12-15 13:25:00|6541.9|6541.9|6540.11|6540.11|6542.43|6542.43|6539.89|6539.89|0
1608039000000|2020-12-15 13:30:00|6541.58|6541.58|6547.05|6547.05|6547.05|6547.05|6541.32|6541.32|0
1608039300000|2020-12-15 13:35:00|6547.47|6547.47|6548.26|6548.26|6552.68|6552.68|6547.47|6547.47|0
1608039600000|2020-12-15 13:40:00|6549.73|6549.73|6552.04|6552.04|6556.87|6556.87|6549.21|6549.21|0
1608039900000|2020-12-15 13:45:00|6552.56|6552.56|6548.3|6548.3|6552.56|6552.56|6547.46|6547.46|0
1608040200000|2020-12-15 13:50:00|6546.83|6546.83|6555.23|6555.23|6555.23|6555.23|6546.83|6546.83|0
1608040500000|2020-12-15 13:55:00|6556.7|6556.7|6552.18|6552.18|6556.7|6556.7|6548.39|6548.39|0
1608040800000|2020-12-15 14:00:00|6551.76|6551.76|6559.64|6559.64|6561.12|6561.12|6551.76|6551.76|0
1608041100000|2020-12-15 14:05:00|6558.17|6558.17|6566.06|6566.06|6566.06|6566.06|6558.17|6558.17|0
1608041400000|2020-12-15 14:10:00|6566.59|6566.59|6563.63|6563.63|6570.06|6570.06|6555.03|6555.03|0
1608041700000|2020-12-15 14:15:00|6562.15|6562.15|6556.84|6556.84|6563.63|6563.63|6556.84|6556.84|0
1608042000000|2020-12-15 14:20:00|6555.37|6555.37|6560.86|6560.86|6562.06|6562.06|6553.63|6553.63|0
1608042300000|2020-12-15 14:25:00|6559.39|6559.39|6564.48|6564.48|6568.9|6568.9|6557.5|6557.5|0
1608042600000|2020-12-15 14:30:00|6563.01|6563.01|6547.25|6547.25|6563.01|6563.01|6543.68|6543.68|0
1608042900000|2020-12-15 14:35:00|6547.67|6547.67|6562.49|6562.49|6563.34|6563.34|6547.67|6547.67|0
1608043200000|2020-12-15 14:40:00|6563.34|6563.34|6551.56|6551.56|6563.76|6563.76|6551.56|6551.56|0
1608043500000|2020-12-15 14:45:00|6550.08|6550.08|6549.11|6549.11|6553.03|6553.03|6545.5|6545.5|0
1608043800000|2020-12-15 14:50:00|6544.69|6544.69|6547.49|6547.49|6549.11|6549.11|6544.69|6544.69|0
1608044100000|2020-12-15 14:55:00|6544.55|6544.55|6545.39|6545.39|6547.49|6547.49|6542.01|6542.01|0
1608044400000|2020-12-15 15:00:00|6545.82|6545.82|6544.06|6544.06|6551.71|6551.71|6542.84|6542.84|0
1608044700000|2020-12-15 15:05:00|6542.59|6542.59|6541.12|6541.12|6545.54|6545.54|6541.12|6541.12|0
1608045000000|2020-12-15 15:10:00|6541.54|6541.54|6547.2|6547.2|6552.01|6552.01|6540.07|6540.07|0
1608045300000|2020-12-15 15:15:00|6544.26|6544.26|6531.17|6531.17|6546.69|6546.69|6531.17|6531.17|0
1608045600000|2020-12-15 15:20:00|6529.7|6529.7|6535.75|6535.75|6535.75|6535.75|6529.7|6529.7|0
1608045900000|2020-12-15 15:25:00|6534.27|6534.27|6536.01|6536.01|6539.64|6539.64|6534.27|6534.27|0
1608046200000|2020-12-15 15:30:00|6536.27|6536.27|6554.93|6554.93|6554.93|6554.93|6536.27|6536.27|0
1608046500000|2020-12-15 15:35:00|6555.46|6555.46|6548.9|6548.9|6558|6558|6548.9|6548.9|0
1608046800000|2020-12-15 15:40:00|6550.37|6550.37|6556.1|6556.1|6557.58|6557.58|6550.37|6550.37|0
1608047100000|2020-12-15 15:45:00|6554.63|6554.63|6553.14|6553.14|6558|6558|6553.14|6553.14|0
1608047400000|2020-12-15 15:50:00|6552.08|6552.08|6554.64|6554.64|6556.64|6556.64|6548.21|6548.21|0
1608047700000|2020-12-15 15:55:00|6556.11|6556.11|6555.85|6555.85|6556.9|6556.9|6554.38|6554.38|0
1608048000000|2020-12-15 16:00:00|6555.43|6555.43|6552.9|6552.9|6555.43|6555.43|6551.01|6551.01|0
1608048300000|2020-12-15 16:05:00|6551.43|6551.43|6555.74|6555.74|6555.74|6555.74|6535.32|6535.32|0
1608048600000|2020-12-15 16:10:00|6556|6556|6550.96|6550.96|6556|6556|6543.8|6543.8|0
1608048900000|2020-12-15 16:15:00|6552.43|6552.43|6551.02|6551.02|6558.64|6558.64|6550.21|6550.21|0
1608049200000|2020-12-15 16:20:00|6551.44|6551.44|6557.59|6557.59|6557.59|6557.59|6551.44|6551.44|0
1608049500000|2020-12-15 16:25:00|6557.17|6557.17|6556.87|6556.87|6558.2|6558.2|6550.09|6550.09|0
1608106500000|2020-12-16 08:15:00|6626.27|6626.27|6641.82|6641.82|6641.82|6641.82|6625.62|6625.62|0
1608106800000|2020-12-16 08:20:00|6638.88|6638.88|6618.5|6618.5|6641.63|6641.63|6618.5|6618.5|0
1608107100000|2020-12-16 08:25:00|6617.03|6617.03|6628.51|6628.51|6628.51|6628.51|6615.55|6615.55|0
1608107400000|2020-12-16 08:30:00|6629.99|6629.99|6636.3|6636.3|6636.3|6636.3|6629.99|6629.99|0
1608107700000|2020-12-16 08:35:00|6637.77|6637.77|6636.5|6636.5|6637.77|6637.77|6631.68|6631.68|0
1608108000000|2020-12-16 08:40:00|6635.03|6635.03|6623.86|6623.86|6636.1|6636.1|6623.86|6623.86|0
1608108300000|2020-12-16 08:45:00|6624.13|6624.13|6632.41|6632.41|6632.41|6632.41|6624.13|6624.13|0
1608108600000|2020-12-16 08:50:00|6633.88|6633.88|6639.25|6639.25|6639.41|6639.41|6633.88|6633.88|0
1608108900000|2020-12-16 08:55:00|6636.31|6636.31|6633|6633|6637.15|6637.15|6633|6633|0
1608109200000|2020-12-16 09:00:00|6631.93|6631.93|6622.44|6622.44|6631.93|6631.93|6620.96|6620.96|0
1608109500000|2020-12-16 09:05:00|6625.38|6625.38|6628.85|6628.85|6628.85|6628.85|6625.38|6625.38|0
1608109800000|2020-12-16 09:10:00|6628.32|6628.32|6628.32|6628.32|6628.32|6628.32|6628.32|6628.32|0
1608110100000|2020-12-16 09:15:00|6626.85|6626.85|6622.44|6622.44|6626.85|6626.85|6620.96|6620.96|0
1608110400000|2020-12-16 09:20:00|6625.38|6625.38|6622.22|6622.22|6626.85|6626.85|6620.31|6620.31|0
1608110700000|2020-12-16 09:25:00|6620.74|6620.74|6613.38|6613.38|6620.74|6620.74|6613.38|6613.38|0
1608111000000|2020-12-16 09:30:00|6616.33|6616.33|6615.44|6615.44|6619.01|6619.01|6614.59|6614.59|0
1608111300000|2020-12-16 09:35:00|6611.02|6611.02|6606.81|6606.81|6611.02|6611.02|6603.86|6603.86|0
1608111600000|2020-12-16 09:40:00|6608.28|6608.28|6603.85|6603.85|6608.28|6608.28|6603|6603|0
1608111900000|2020-12-16 09:45:00|6604.91|6604.91|6604.64|6604.64|6607.17|6607.17|6604.23|6604.23|0
1608112200000|2020-12-16 09:50:00|6607.58|6607.58|6604.01|6604.01|6607.58|6607.58|6604.01|6604.01|0
1608112500000|2020-12-16 09:55:00|6602.54|6602.54|6600.93|6600.93|6604.54|6604.54|6600.93|6600.93|0
1608112800000|2020-12-16 10:00:00|6600.51|6600.51|6603.62|6603.62|6603.62|6603.62|6600.51|6600.51|0
1608113100000|2020-12-16 10:05:00|6604.04|6604.04|6595.78|6595.78|6604.04|6604.04|6592.83|6592.83|0
1608113400000|2020-12-16 10:10:00|6598.72|6598.72|6602.94|6602.94|6607.15|6607.15|6598.72|6598.72|0
1608113700000|2020-12-16 10:15:00|6603.36|6603.36|6606.73|6606.73|6606.73|6606.73|6603.36|6603.36|0
1608114000000|2020-12-16 10:20:00|6604.59|6604.59|6604.8|6604.8|6607.54|6607.54|6599.92|6599.92|0
1608114300000|2020-12-16 10:25:00|6605.22|6605.22|6614.23|6614.23|6614.66|6614.66|6604.8|6604.8|0
1608114600000|2020-12-16 10:30:00|6614.66|6614.66|6608.5|6608.5|6615.08|6615.08|6608.5|6608.5|0
1608114900000|2020-12-16 10:35:00|6607.03|6607.03|6606.19|6606.19|6607.66|6607.66|6604.71|6604.71|0
1608115200000|2020-12-16 10:40:00|6605.76|6605.76|6605.91|6605.91|6605.91|6605.91|6602.38|6602.38|0
1608115500000|2020-12-16 10:45:00|6602.96|6602.96|6604.43|6604.43|6604.43|6604.43|6602.12|6602.12|0
1608115800000|2020-12-16 10:50:00|6605.91|6605.91|6611.17|6611.17|6611.17|6611.17|6605.91|6605.91|0
1608116100000|2020-12-16 10:55:00|6614.11|6614.11|6618.53|6618.53|6620|6620|6614.11|6614.11|0
1608116400000|2020-12-16 11:00:00|6618.95|6618.95|6610.76|6610.76|6623.59|6623.59|6608.87|6608.87|0
1608116700000|2020-12-16 11:05:00|6613.71|6613.71|6618.12|6618.12|6618.12|6618.12|6613.71|6613.71|0
1608117300000|2020-12-16 11:15:00|6619.59|6619.59|6621.59|6621.59|6623.07|6623.07|6618.12|6618.12|0
1608117600000|2020-12-16 11:20:00|6622.02|6622.02|6614.53|6614.53|6622.02|6622.02|6614.11|6614.11|0
1608117900000|2020-12-16 11:25:00|6617.48|6617.48|6617.48|6617.48|6618.95|6618.95|6617.48|6617.48|0
1608118200000|2020-12-16 11:30:00|6617.06|6617.06|6616.95|6616.95|6618|6618|6616.53|6616.53|0
1608118500000|2020-12-16 11:35:00|6614.01|6614.01|6612.43|6612.43|6616.33|6616.33|6612.43|6612.43|0
1608118800000|2020-12-16 11:40:00|6609.49|6609.49|6604.38|6604.38|6609.49|6609.49|6603.96|6603.96|0
1608119100000|2020-12-16 11:45:00|6602.91|6602.91|6596.58|6596.58|6607.33|6607.33|6596.58|6596.58|0
1608119400000|2020-12-16 11:50:00|6596.16|6596.16|6602.27|6602.27|6603.74|6603.74|6596.16|6596.16|0
1608119700000|2020-12-16 11:55:00|6600.79|6600.79|6604.37|6604.37|6604.37|6604.37|6597.41|6597.41|0
1608120000000|2020-12-16 12:00:00|6602.89|6602.89|6601.42|6601.42|6603.32|6603.32|6599.53|6599.53|0
1608120300000|2020-12-16 12:05:00|6601.84|6601.84|6601.42|6601.42|6602.89|6602.89|6599.95|6599.95|0
1608120600000|2020-12-16 12:10:00|6602.27|6602.27|6596.72|6596.72|6602.27|6602.27|6596.72|6596.72|0
1608120900000|2020-12-16 12:15:00|6599.92|6599.92|6596.57|6596.57|6602.46|6602.46|6596.57|6596.57|0
1608121200000|2020-12-16 12:20:00|6597.63|6597.63|6592.26|6592.26|6597.63|6597.63|6591.47|6591.47|0
1608121500000|2020-12-16 12:25:00|6593.73|6593.73|6585.72|6585.72|6593.73|6593.73|6585.72|6585.72|0
1608121800000|2020-12-16 12:30:00|6584.25|6584.25|6588.4|6588.4|6588.67|6588.67|6584.25|6584.25|0
1608122100000|2020-12-16 12:35:00|6589.88|6589.88|6586.23|6586.23|6589.88|6589.88|6586.23|6586.23|0
1608122400000|2020-12-16 12:40:00|6584.76|6584.76|6587.28|6587.28|6587.28|6587.28|6584.33|6584.33|0
1608122700000|2020-12-16 12:45:00|6585.81|6585.81|6575.5|6575.5|6585.81|6585.81|6575.5|6575.5|0
1608123000000|2020-12-16 12:50:00|6576.97|6576.97|6568.14|6568.14|6576.97|6576.97|6568.14|6568.14|0
1608123300000|2020-12-16 12:55:00|6568.56|6568.56|6563.47|6563.47|6568.56|6568.56|6562.41|6562.41|0
1608123600000|2020-12-16 13:00:00|6562|6562|6557.6|6557.6|6564.95|6564.95|6555.71|6555.71|0
1608123900000|2020-12-16 13:05:00|6556.54|6556.54|6554.14|6554.14|6558.29|6558.29|6552.4|6552.4|0
1608124200000|2020-12-16 13:10:00|6553.61|6553.61|6566.3|6566.3|6566.72|6566.72|6553.61|6553.61|0
1608124500000|2020-12-16 13:15:00|6565.23|6565.23|6558.31|6558.31|6565.23|6565.23|6558.31|6558.31|0
1608124800000|2020-12-16 13:20:00|6556.17|6556.17|6550.57|6550.57|6556.17|6556.17|6543.21|6543.21|0
1608125100000|2020-12-16 13:25:00|6546.15|6546.15|6541.3|6541.3|6546.15|6546.15|6540.89|6540.89|0
1608125400000|2020-12-16 13:30:00|6544.24|6544.24|6537.95|6537.95|6545.71|6545.71|6536.88|6536.88|0
1608125700000|2020-12-16 13:35:00|6536.47|6536.47|6540.39|6540.39|6541.44|6541.44|6534.08|6534.08|0
1608126000000|2020-12-16 13:40:00|6538.92|6538.92|6543.79|6543.79|6543.79|6543.79|6536.39|6536.39|0
1608126300000|2020-12-16 13:45:00|6546.73|6546.73|6547.41|6547.41|6547.41|6547.41|6545.26|6545.26|0
1608126600000|2020-12-16 13:50:00|6547.84|6547.84|6544.89|6544.89|6550.78|6550.78|6543.42|6543.42|0
1608126900000|2020-12-16 13:55:00|6544.47|6544.47|6544.22|6544.22|6545.94|6545.94|6539.8|6539.8|0
1608127200000|2020-12-16 14:00:00|6545.69|6545.69|6552.81|6552.81|6552.81|6552.81|6545.69|6545.69|0
1608127500000|2020-12-16 14:05:00|6551.34|6551.34|6566.36|6566.36|6566.36|6566.36|6551.34|6551.34|0
1608127800000|2020-12-16 14:10:00|6567.42|6567.42|6568.74|6568.74|6570.48|6570.48|6567.27|6567.27|0
1608128100000|2020-12-16 14:15:00|6567.67|6567.67|6559.26|6559.26|6568.1|6568.1|6554.84|6554.84|0
1608128400000|2020-12-16 14:20:00|6560.73|6560.73|6556.04|6556.04|6560.73|6560.73|6554.83|6554.83|0
1608128700000|2020-12-16 14:25:00|6553.09|6553.09|6553.09|6553.09|6558.98|6558.98|6553.09|6553.09|0
1608129000000|2020-12-16 14:30:00|6554.57|6554.57|6564.73|6564.73|6564.73|6564.73|6554.3|6554.3|0
1608129300000|2020-12-16 14:35:00|6565.79|6565.79|6562.42|6562.42|6571.68|6571.68|6559.9|6559.9|0
1608129600000|2020-12-16 14:40:00|6562|6562|6561.88|6561.88|6562|6562|6554.52|6554.52|0
1608129900000|2020-12-16 14:45:00|6561.46|6561.46|6555.45|6555.45|6564.4|6564.4|6555.45|6555.45|0
1608130200000|2020-12-16 14:50:00|6554.38|6554.38|6558.22|6558.22|6558.22|6558.22|6552.91|6552.91|0
1608130500000|2020-12-16 14:55:00|6553.8|6553.8|6567.49|6567.49|6567.49|6567.49|6553.8|6553.8|0
1608130800000|2020-12-16 15:00:00|6568.02|6568.02|6562.76|6562.76|6569.49|6569.49|6560.22|6560.22|0
1608131100000|2020-12-16 15:05:00|6559.81|6559.81|6556.82|6556.82|6561.03|6561.03|6553.45|6553.45|0
1608131400000|2020-12-16 15:10:00|6555.35|6555.35|6551.85|6551.85|6560.42|6560.42|6551.85|6551.85|0
1608131700000|2020-12-16 15:15:00|6553.32|6553.32|6555|6555|6556.47|6556.47|6550.58|6550.58|0
1608132000000|2020-12-16 15:20:00|6554.21|6554.21|6570.54|6570.54|6570.54|6570.54|6551.79|6551.79|0
1608132300000|2020-12-16 15:25:00|6569.07|6569.07|6572.44|6572.44|6573.91|6573.91|6569.07|6569.07|0
1608132600000|2020-12-16 15:30:00|6570.96|6570.96|6573.91|6573.91|6573.91|6573.91|6568.02|6568.02|0
1608132900000|2020-12-16 15:35:00|6574.7|6574.7|6576.69|6576.69|6576.69|6576.69|6569.33|6569.33|0
1608133200000|2020-12-16 15:40:00|6576.96|6576.96|6574.66|6574.66|6578.69|6578.69|6574.01|6574.01|0
1608133500000|2020-12-16 15:45:00|6572.52|6572.52|6576.1|6576.1|6576.1|6576.1|6569.14|6569.14|0
1608133800000|2020-12-16 15:50:00|6576.94|6576.94|6582.44|6582.44|6582.44|6582.44|6576.94|6576.94|0
1608134100000|2020-12-16 15:55:00|6582.97|6582.97|6588.86|6588.86|6592.87|6592.87|6582.97|6582.97|0
1608134400000|2020-12-16 16:00:00|6585.91|6585.91|6589.72|6589.72|6589.72|6589.72|6584.44|6584.44|0
1608134700000|2020-12-16 16:05:00|6590.78|6590.78|6602.86|6602.86|6602.86|6602.86|6590.78|6590.78|0
1608135000000|2020-12-16 16:10:00|6604.33|6604.33|6606.07|6606.07|6607.28|6607.28|6601.39|6601.39|0
1608135300000|2020-12-16 16:15:00|6606.49|6606.49|6599.74|6599.74|6606.49|6606.49|6599.31|6599.31|0
1608135600000|2020-12-16 16:20:00|6598.89|6598.89|6598.17|6598.17|6603.98|6603.98|6596.06|6596.06|0
1608135900000|2020-12-16 16:25:00|6599.65|6599.65|6605.27|6605.27|6608.88|6608.88|6596.03|6596.03|0
1608192900000|2020-12-17 08:15:00|6632.42|6632.42|6636.45|6636.45|6638.98|6638.98|6621.04|6621.04|0
1608193200000|2020-12-17 08:20:00|6637.92|6637.92|6643.31|6643.31|6643.31|6643.31|6636.34|6636.34|0
1608193500000|2020-12-17 08:25:00|6641.84|6641.84|6639.94|6639.94|6645.83|6645.83|6634.48|6634.48|0
1608193800000|2020-12-17 08:30:00|6641.01|6641.01|6636.98|6636.98|6645.02|6645.02|6634.61|6634.61|0
1608194100000|2020-12-17 08:35:00|6635.92|6635.92|6626.7|6626.7|6635.92|6635.92|6625.85|6625.85|0
1608194400000|2020-12-17 08:40:00|6628.17|6628.17|6617.51|6617.51|6628.17|6628.17|6611.62|6611.62|0
1608194700000|2020-12-17 08:45:00|6614.57|6614.57|6619.78|6619.78|6619.78|6619.78|6614.57|6614.57|0
1608195000000|2020-12-17 08:50:00|6627.14|6627.14|6629.02|6629.02|6630.49|6630.49|6625.67|6625.67|0
1608195300000|2020-12-17 08:55:00|6627.54|6627.54|6630.81|6630.81|6631.76|6631.76|6627.54|6627.54|0
1608195600000|2020-12-17 09:00:00|6632.28|6632.28|6629.87|6629.87|6632.28|6632.28|6628.39|6628.39|0
1608195900000|2020-12-17 09:05:00|6630.93|6630.93|6630.79|6630.79|6633.73|6633.73|6630.79|6630.79|0
1608196200000|2020-12-17 09:10:00|6629.32|6629.32|6632.26|6632.26|6632.26|6632.26|6629.32|6629.32|0
1608196500000|2020-12-17 09:15:00|6633.73|6633.73|6636.94|6636.94|6636.94|6636.94|6633.73|6633.73|0
1608196800000|2020-12-17 09:20:00|6636.52|6636.52|6631.78|6631.78|6637.58|6637.58|6631.78|6631.78|0
1608197100000|2020-12-17 09:25:00|6632.31|6632.31|6632.41|6632.41|6633.2|6633.2|6627.31|6627.31|0
1608197400000|2020-12-17 09:30:00|6630.94|6630.94|6630.72|6630.72|6630.94|6630.94|6629.25|6629.25|0
1608197700000|2020-12-17 09:35:00|6629.25|6629.25|6626.13|6626.13|6629.25|6629.25|6624.13|6624.13|0
1608198000000|2020-12-17 09:40:00|6627.6|6627.6|6631.63|6631.63|6633.49|6633.49|6627.6|6627.6|0
1608198300000|2020-12-17 09:45:00|6630.57|6630.57|6628.57|6628.57|6632.04|6632.04|6628.57|6628.57|0
1608198600000|2020-12-17 09:50:00|6627.5|6627.5|6632.12|6632.12|6634.04|6634.04|6627.5|6627.5|0
1608198900000|2020-12-17 09:55:00|6631.06|6631.06|6627.33|6627.33|6632.12|6632.12|6624.76|6624.76|0
1608199200000|2020-12-17 10:00:00|6626.91|6626.91|6623.29|6623.29|6626.91|6626.91|6623.29|6623.29|0
1608199500000|2020-12-17 10:05:00|6623.71|6623.71|6628.13|6628.13|6628.13|6628.13|6623.71|6623.71|0
1608199800000|2020-12-17 10:10:00|6631.07|6631.07|6636.96|6636.96|6641.38|6641.38|6631.07|6631.07|0
1608200100000|2020-12-17 10:15:00|6635.49|6635.49|6645.51|6645.51|6645.51|6645.51|6635.49|6635.49|0
1608200400000|2020-12-17 10:20:00|6644.04|6644.04|6636.13|6636.13|6644.04|6644.04|6636.13|6636.13|0
1608200700000|2020-12-17 10:25:00|6635.87|6635.87|6636.55|6636.55|6637.34|6637.34|6635.87|6635.87|0
1608201000000|2020-12-17 10:30:00|6637.62|6637.62|6628.17|6628.17|6637.62|6637.62|6628.17|6628.17|0
1608201300000|2020-12-17 10:35:00|6626.7|6626.7|6625.22|6625.22|6626.7|6626.7|6619.33|6619.33|0
1608201600000|2020-12-17 10:40:00|6626.28|6626.28|6631.1|6631.1|6631.1|6631.1|6625.21|6625.21|0
1608201900000|2020-12-17 10:45:00|6631.52|6631.52|6632.89|6632.89|6633.42|6633.42|6631.52|6631.52|0
1608202200000|2020-12-17 10:50:00|6634.36|6634.36|6633.84|6633.84|6634.36|6634.36|6630.89|6630.89|0
1608202500000|2020-12-17 10:55:00|6635.31|6635.31|6629.16|6629.16|6635.31|6635.31|6629.16|6629.16|0
1608202800000|2020-12-17 11:00:00|6630.22|6630.22|6622.2|6622.2|6630.22|6630.22|6622.2|6622.2|0
1608203100000|2020-12-17 11:05:00|6623.67|6623.67|6625.15|6625.15|6625.15|6625.15|6623.67|6623.67|0
1608203400000|2020-12-17 11:10:00|6623.67|6623.67|6625.33|6625.33|6625.96|6625.96|6621.96|6621.96|0
1608203700000|2020-12-17 11:15:00|6622.39|6622.39|6621.56|6621.56|6625.99|6625.99|6621.56|6621.56|0
1608204000000|2020-12-17 11:20:00|6621.82|6621.82|6622.35|6622.35|6622.35|6622.35|6621.82|6621.82|0
1608204300000|2020-12-17 11:25:00|6623.82|6623.82|6620.88|6620.88|6623.82|6623.82|6620.88|6620.88|0
1608204600000|2020-12-17 11:30:00|6623.82|6623.82|6628.24|6628.24|6628.24|6628.24|6623.82|6623.82|0
1608204900000|2020-12-17 11:35:00|6629.71|6629.71|6630.92|6630.92|6631.45|6631.45|6629.71|6629.71|0
1608205200000|2020-12-17 11:40:00|6631.45|6631.45|6631.19|6631.19|6631.98|6631.98|6628.24|6628.24|0
1608205500000|2020-12-17 11:45:00|6629.71|6629.71|6632.66|6632.66|6632.66|6632.66|6629.71|6629.71|0
1608205800000|2020-12-17 11:50:00|6632.92|6632.92|6638.08|6638.08|6638.08|6638.08|6631.98|6631.98|0
1608206100000|2020-12-17 11:55:00|6639.56|6639.56|6642.34|6642.34|6642.34|6642.34|6637.96|6637.96|0
1608206400000|2020-12-17 12:00:00|6643.82|6643.82|6639.24|6639.24|6645.29|6645.29|6639.24|6639.24|0
1608206700000|2020-12-17 12:05:00|6640.71|6640.71|6640.87|6640.87|6642.18|6642.18|6640.71|6640.71|0
1608207000000|2020-12-17 12:10:00|6640.45|6640.45|6642.99|6642.99|6644.46|6644.46|6640.45|6640.45|0
1608207300000|2020-12-17 12:15:00|6644.46|6644.46|6642.2|6642.2|6644.46|6644.46|6640.46|6640.46|0
1608207600000|2020-12-17 12:20:00|6643.67|6643.67|6636.57|6636.57|6643.67|6643.67|6636.57|6636.57|0
1608207900000|2020-12-17 12:25:00|6635.1|6635.1|6643.85|6643.85|6643.85|6643.85|6635.1|6635.1|0
1608208200000|2020-12-17 12:30:00|6645.32|6645.32|6645.73|6645.73|6647.2|6647.2|6643.83|6643.83|0
1608208500000|2020-12-17 12:35:00|6644.66|6644.66|6644.66|6644.66|6644.66|6644.66|6644.66|6644.66|0
1608208800000|2020-12-17 12:40:00|6646.13|6646.13|6650.97|6650.97|6650.97|6650.97|6646.13|6646.13|0
1608209100000|2020-12-17 12:45:00|6650.71|6650.71|6656.67|6656.67|6660.57|6660.57|6650.71|6650.71|0
1608209400000|2020-12-17 12:50:00|6655.2|6655.2|6653.73|6653.73|6655.2|6655.2|6653.73|6653.73|0
1608209700000|2020-12-17 12:55:00|6656.67|6656.67|6659.62|6659.62|6664.29|6664.29|6656.67|6656.67|0
1608210000000|2020-12-17 13:00:00|6661.75|6661.75|6656.91|6656.91|6663.49|6663.49|6652.49|6652.49|0
1608210300000|2020-12-17 13:05:00|6656.06|6656.06|6668.77|6668.77|6668.77|6668.77|6654.17|6654.17|0
1608210600000|2020-12-17 13:10:00|6670.24|6670.24|6669.48|6669.48|6671.61|6671.61|6668.77|6668.77|0
1608210900000|2020-12-17 13:15:00|6668.01|6668.01|6666.01|6666.01|6668.01|6668.01|6665.06|6665.06|0
1608211200000|2020-12-17 13:20:00|6665.59|6665.59|6663.69|6663.69|6665.69|6665.69|6663.43|6663.43|0
1608211500000|2020-12-17 13:25:00|6665.16|6665.16|6671.23|6671.23|6671.23|6671.23|6665.16|6665.16|0
1608211800000|2020-12-17 13:30:00|6672.7|6672.7|6678.49|6678.49|6680.62|6680.62|6671.49|6671.49|0
1608212100000|2020-12-17 13:35:00|6679.96|6679.96|6666.06|6666.06|6681.04|6681.04|6666.06|6666.06|0
1608212400000|2020-12-17 13:40:00|6667.13|6667.13|6659.5|6659.5|6667.94|6667.94|6657.24|6657.24|0
1608212700000|2020-12-17 13:45:00|6660.98|6660.98|6658.72|6658.72|6665.39|6665.39|6658.72|6658.72|0
1608213000000|2020-12-17 13:50:00|6657.25|6657.25|6654.15|6654.15|6657.75|6657.75|6654.15|6654.15|0
1608213300000|2020-12-17 13:55:00|6653.3|6653.3|6661.71|6661.71|6664.25|6664.25|6649.93|6649.93|0
1608213600000|2020-12-17 14:00:00|6661.98|6661.98|6658.35|6658.35|6664.66|6664.66|6658.35|6658.35|0
1608213900000|2020-12-17 14:05:00|6656.87|6656.87|6655.53|6655.53|6658.74|6658.74|6655.53|6655.53|0
1608214200000|2020-12-17 14:10:00|6656.6|6656.6|6656.48|6656.48|6657.67|6657.67|6654.47|6654.47|0
1608214500000|2020-12-17 14:15:00|6657.95|6657.95|6662.08|6662.08|6663.15|6663.15|6657.95|6657.95|0
1608214800000|2020-12-17 14:20:00|6661.56|6661.56|6662.49|6662.49|6662.49|6662.49|6657.28|6657.28|0
1608215100000|2020-12-17 14:25:00|6659.55|6659.55|6658.27|6658.27|6659.75|6659.75|6656.8|6656.8|0
1608215400000|2020-12-17 14:30:00|6656.8|6656.8|6657.75|6657.75|6660.15|6660.15|6647.55|6647.55|0
1608215700000|2020-12-17 14:35:00|6658.86|6658.86|6658.61|6658.61|6666.11|6666.11|6657.97|6657.97|0
1608216000000|2020-12-17 14:40:00|6660.09|6660.09|6658.37|6658.37|6660.09|6660.09|6656.35|6656.35|0
1608216300000|2020-12-17 14:45:00|6661.31|6661.31|6654.66|6654.66|6661.31|6661.31|6653.42|6653.42|0
1608216600000|2020-12-17 14:50:00|6655.73|6655.73|6649.74|6649.74|6656.25|6656.25|6647.94|6647.94|0
1608216900000|2020-12-17 14:55:00|6650.16|6650.16|6646.17|6646.17|6650.59|6650.59|6644.7|6644.7|0
1608217200000|2020-12-17 15:00:00|6644.04|6644.04|6658.75|6658.75|6659.82|6659.82|6644.04|6644.04|0
1608217500000|2020-12-17 15:05:00|6660.22|6660.22|6664.38|6664.38|6665.85|6665.85|6659.32|6659.32|0
1608217800000|2020-12-17 15:10:00|6662.91|6662.91|6674.07|6674.07|6674.33|6674.33|6662.12|6662.12|0
1608218100000|2020-12-17 15:15:00|6673|6673|6664.89|6664.89|6673|6673|6664.89|6664.89|0
1608218400000|2020-12-17 15:20:00|6663.42|6663.42|6659.53|6659.53|6663.42|6663.42|6656.79|6656.79|0
1608218700000|2020-12-17 15:25:00|6659.27|6659.27|6653.42|6653.42|6659.53|6659.53|6653|6653|0
1608219000000|2020-12-17 15:30:00|6652.35|6652.35|6654.49|6654.49|6657.43|6657.43|6652.35|6652.35|0
1608219300000|2020-12-17 15:35:00|6655.96|6655.96|6661.9|6661.9|6661.9|6661.9|6655.43|6655.43|0
1608219600000|2020-12-17 15:40:00|6660.83|6660.83|6661.63|6661.63|6661.9|6661.9|6656.41|6656.41|0
1608219900000|2020-12-17 15:45:00|6663.11|6663.11|6660.55|6660.55|6663.11|6663.11|6660.13|6660.13|0
1608220200000|2020-12-17 15:50:00|6661.62|6661.62|6665.17|6665.17|6668.19|6668.19|6660.83|6660.83|0
1608220500000|2020-12-17 15:55:00|6664.75|6664.75|6662.97|6662.97|6665.39|6665.39|6661.38|6661.38|0
1608220800000|2020-12-17 16:00:00|6663.5|6663.5|6663.24|6663.24|6664.35|6664.35|6662.13|6662.13|0
1608221100000|2020-12-17 16:05:00|6662.17|6662.17|6659.61|6659.61|6665.78|6665.78|6659.61|6659.61|0
1608221400000|2020-12-17 16:10:00|6660.03|6660.03|6655.58|6655.58|6662.97|6662.97|6655.58|6655.58|0
1608221700000|2020-12-17 16:15:00|6657.05|6657.05|6662.8|6662.8|6663.22|6663.22|6657.05|6657.05|0
1608222000000|2020-12-17 16:20:00|6661.95|6661.95|6660.06|6660.06|6662.36|6662.36|6657.52|6657.52|0
1608222300000|2020-12-17 16:25:00|6661.53|6661.53|6660.61|6660.61|6666.65|6666.65|6658.99|6658.99|0
1608279300000|2020-12-18 08:15:00|6744.47|6744.47|6764.47|6764.47|6767.42|6767.42|6741.53|6741.53|0
1608279600000|2020-12-18 08:20:00|6763|6763|6755.28|6755.28|6769.35|6769.35|6755.28|6755.28|0
1608279900000|2020-12-18 08:25:00|6753.81|6753.81|6754.87|6754.87|6756.35|6756.35|6746.45|6746.45|0
1608280200000|2020-12-18 08:30:00|6756.35|6756.35|6757.82|6757.82|6763.71|6763.71|6756.35|6756.35|0
1608280500000|2020-12-18 08:35:00|6759.29|6759.29|6766.03|6766.03|6770.44|6770.44|6759.29|6759.29|0
1608280800000|2020-12-18 08:40:00|6768.97|6768.97|6762.37|6762.37|6771.92|6771.92|6756.69|6756.69|0
1608281100000|2020-12-18 08:45:00|6763.84|6763.84|6765.32|6765.32|6768.69|6768.69|6762.37|6762.37|0
1608281400000|2020-12-18 08:50:00|6768.26|6768.26|6771.37|6771.37|6771.37|6771.37|6768|6768|0
1608281700000|2020-12-18 08:55:00|6771.79|6771.79|6768.22|6768.22|6775.38|6775.38|6768.22|6768.22|0
1608282000000|2020-12-18 09:00:00|6769.69|6769.69|6769.74|6769.74|6773.53|6773.53|6767.14|6767.14|0
1608282300000|2020-12-18 09:05:00|6768.27|6768.27|6781.49|6781.49|6781.49|6781.49|6766.59|6766.59|0
1608282600000|2020-12-18 09:10:00|6780.65|6780.65|6754.13|6754.13|6780.65|6780.65|6753.29|6753.29|0
1608282900000|2020-12-18 09:15:00|6754.39|6754.39|6752.95|6752.95|6756.95|6756.95|6748.11|6748.11|0
1608283200000|2020-12-18 09:20:00|6750.01|6750.01|6727.89|6727.89|6750.01|6750.01|6723.05|6723.05|0
1608283500000|2020-12-18 09:25:00|6726.62|6726.62|6722.92|6722.92|6726.62|6726.62|6718.47|6718.47|0
1608283800000|2020-12-18 09:30:00|6721.85|6721.85|6712.59|6712.59|6726.49|6726.49|6712.59|6712.59|0
1608284100000|2020-12-18 09:35:00|6712.85|6712.85|6721.58|6721.58|6722.73|6722.73|6712.85|6712.85|0
1608284400000|2020-12-18 09:40:00|6724.52|6724.52|6716.24|6716.24|6724.52|6724.52|6716.24|6716.24|0
1608284700000|2020-12-18 09:45:00|6717.72|6717.72|6714.66|6714.66|6720.66|6720.66|6714.66|6714.66|0
1608285000000|2020-12-18 09:50:00|6715.73|6715.73|6711.47|6711.47|6715.73|6715.73|6706.21|6706.21|0
1608285300000|2020-12-18 09:55:00|6712.94|6712.94|6711.19|6711.19|6712.94|6712.94|6707.68|6707.68|0
1608285600000|2020-12-18 10:00:00|6711.45|6711.45|6715.73|6715.73|6715.73|6715.73|6711.45|6711.45|0
1608285900000|2020-12-18 10:05:00|6714.25|6714.25|6714.08|6714.08|6716.35|6716.35|6710.46|6710.46|0
1608286500000|2020-12-18 10:15:00|6715.66|6715.66|6706.08|6706.08|6715.66|6715.66|6705.47|6705.47|0
1608286800000|2020-12-18 10:20:00|6707.55|6707.55|6709.89|6709.89|6711.42|6711.42|6705.66|6705.66|0
1608287100000|2020-12-18 10:25:00|6712.83|6712.83|6714.29|6714.29|6718.72|6718.72|6712.83|6712.83|0
1608287400000|2020-12-18 10:30:00|6715.76|6715.76|6706.08|6706.08|6715.76|6715.76|6706.08|6706.08|0
1608287700000|2020-12-18 10:35:00|6704.6|6704.6|6681.22|6681.22|6704.6|6704.6|6656.97|6656.97|0
1608288000000|2020-12-18 10:40:00|6682.69|6682.69|6680.69|6680.69|6682.69|6682.69|6677.75|6677.75|0
1608288300000|2020-12-18 10:45:00|6682.17|6682.17|6705.7|6705.7|6705.7|6705.7|6682.17|6682.17|0
1608288600000|2020-12-18 10:50:00|6707.18|6707.18|6707.72|6707.72|6713.42|6713.42|6702.74|6702.74|0
1608288900000|2020-12-18 10:55:00|6709.19|6709.19|6704.74|6704.74|6709.19|6709.19|6692.54|6692.54|0
1608289200000|2020-12-18 11:00:00|6705.81|6705.81|6700.86|6700.86|6706.23|6706.23|6698.44|6698.44|0
1608289500000|2020-12-18 11:05:00|6699.39|6699.39|6687.69|6687.69|6699.39|6699.39|6684.75|6684.75|0
1608289800000|2020-12-18 11:10:00|6686.85|6686.85|6685.37|6685.37|6687.27|6687.27|6685.37|6685.37|0
1608290100000|2020-12-18 11:15:00|6686.44|6686.44|6691.96|6691.96|6693.21|6693.21|6686.44|6686.44|0
1608290400000|2020-12-18 11:20:00|6690.48|6690.48|6706.68|6706.68|6706.68|6706.68|6689.01|6689.01|0
1608290700000|2020-12-18 11:25:00|6705.21|6705.21|6708.1|6708.1|6708.1|6708.1|6703.94|6703.94|0
1608291000000|2020-12-18 11:30:00|6708.52|6708.52|6703.84|6703.84|6708.52|6708.52|6703.84|6703.84|0
1608291300000|2020-12-18 11:35:00|6705.31|6705.31|6699.95|6699.95|6705.31|6705.31|6696.9|6696.9|0
1608291600000|2020-12-18 11:40:00|6700.37|6700.37|6683.23|6683.23|6700.8|6700.8|6683.23|6683.23|0
1608291900000|2020-12-18 11:45:00|6681.76|6681.76|6668.89|6668.89|6683.23|6683.23|6665.95|6665.95|0
1608292200000|2020-12-18 11:50:00|6667.42|6667.42|6663.21|6663.21|6668.89|6668.89|6660.26|6660.26|0
1608292500000|2020-12-18 11:55:00|6664.68|6664.68|6663.63|6663.63|6675.41|6675.41|6663.63|6663.63|0
1608292800000|2020-12-18 12:00:00|6668.05|6668.05|6677.47|6677.47|6677.47|6677.47|6668.05|6668.05|0
1608293100000|2020-12-18 12:05:00|6678.94|6678.94|6685.31|6685.31|6686.37|6686.37|6677.52|6677.52|0
1608293400000|2020-12-18 12:10:00|6685.73|6685.73|6670.99|6670.99|6686.13|6686.13|6670.99|6670.99|0
1608293700000|2020-12-18 12:15:00|6671.41|6671.41|6673.35|6673.35|6673.35|6673.35|6666.41|6666.41|0
1608294000000|2020-12-18 12:20:00|6673.78|6673.78|6680.66|6680.66|6680.66|6680.66|6672.51|6672.51|0
1608294300000|2020-12-18 12:25:00|6678.53|6678.53|6676.79|6676.79|6680.01|6680.01|6676.26|6676.26|0
1608294600000|2020-12-18 12:30:00|6677.21|6677.21|6671.99|6671.99|6677.74|6677.74|6671.2|6671.2|0
1608294900000|2020-12-18 12:35:00|6671.73|6671.73|6671.63|6671.63|6672.84|6672.84|6669.89|6669.89|0
1608295200000|2020-12-18 12:40:00|6673.1|6673.1|6667.63|6667.63|6673.1|6673.1|6667.63|6667.63|0
1608295500000|2020-12-18 12:45:00|6666.16|6666.16|6660.97|6660.97|6666.16|6666.16|6660.97|6660.97|0
1608295800000|2020-12-18 12:50:00|6662.04|6662.04|6660.3|6660.3|6662.3|6662.3|6660.15|6660.15|0
1608296100000|2020-12-18 12:55:00|6658.83|6658.83|6665.54|6665.54|6670.07|6670.07|6657.36|6657.36|0
1608296400000|2020-12-18 13:00:00|6665.27|6665.27|6662.11|6662.11|6667.53|6667.53|6660.64|6660.64|0
1608296700000|2020-12-18 13:05:00|6663.58|6663.58|6666.15|6666.15|6674.3|6674.3|6662.52|6662.52|0
1608297000000|2020-12-18 13:10:00|6665.08|6665.08|6687.3|6687.3|6687.3|6687.3|6665.08|6665.08|0
1608297300000|2020-12-18 13:15:00|6688.15|6688.15|6693.85|6693.85|6693.85|6693.85|6685.46|6685.46|0
1608297600000|2020-12-18 13:20:00|6692.78|6692.78|6694.12|6694.12|6696.12|6696.12|6690.65|6690.65|0
1608297900000|2020-12-18 13:25:00|6688.23|6688.23|6687.69|6687.69|6689.71|6689.71|6687.69|6687.69|0
1608298200000|2020-12-18 13:30:00|6687.43|6687.43|6688.32|6688.32|6689.38|6689.38|6687.43|6687.43|0
1608298500000|2020-12-18 13:35:00|6691.26|6691.26|6669.72|6669.72|6691.26|6691.26|6669.72|6669.72|0
1608298800000|2020-12-18 13:40:00|6668.65|6668.65|6674.46|6674.46|6674.46|6674.46|6666.34|6666.34|0
1608299100000|2020-12-18 13:45:00|6674.04|6674.04|6668.5|6668.5|6674.04|6674.04|6665.8|6665.8|0
1608299400000|2020-12-18 13:50:00|6667.03|6667.03|6662.13|6662.13|6667.03|6667.03|6662.13|6662.13|0
1608299700000|2020-12-18 13:55:00|6661.7|6661.7|6665.72|6665.72|6667.2|6667.2|6661.28|6661.28|0
1608300000000|2020-12-18 14:00:00|6668.66|6668.66|6667.61|6667.61|6669.08|6669.08|6665.06|6665.06|0
1608300300000|2020-12-18 14:05:00|6667.19|6667.19|6666.34|6666.34|6667.19|6667.19|6664.87|6664.87|0
1608300600000|2020-12-18 14:10:00|6664.87|6664.87|6659.77|6659.77|6667.82|6667.82|6659.77|6659.77|0
1608300900000|2020-12-18 14:15:00|6660.19|6660.19|6666.39|6666.39|6666.39|6666.39|6660.19|6660.19|0
1608301200000|2020-12-18 14:20:00|6667.86|6667.86|6666.17|6666.17|6672.72|6672.72|6663.02|6663.02|0
1608301500000|2020-12-18 14:25:00|6665.33|6665.33|6669.85|6669.85|6670.12|6670.12|6656.46|6656.46|0
1608301800000|2020-12-18 14:30:00|6670.28|6670.28|6665.25|6665.25|6675.12|6675.12|6656.38|6656.38|0
1608302100000|2020-12-18 14:35:00|6666.31|6666.31|6664.92|6664.92|6666.31|6666.31|6651.43|6651.43|0
1608302400000|2020-12-18 14:40:00|6673.75|6673.75|6680.95|6680.95|6682.58|6682.58|6671.07|6671.07|0
1608302700000|2020-12-18 14:45:00|6678.01|6678.01|6680.89|6680.89|6682.43|6682.43|6678.01|6678.01|0
1608303000000|2020-12-18 14:50:00|6677.95|6677.95|6684.09|6684.09|6687.03|6687.03|6677.95|6677.95|0
1608303300000|2020-12-18 14:55:00|6683.66|6683.66|6681|6681|6687.95|6687.95|6678.84|6678.84|0
1608303600000|2020-12-18 15:00:00|6686.89|6686.89|6681.54|6681.54|6690.9|6690.9|6680.07|6680.07|0
1608303900000|2020-12-18 15:05:00|6683.01|6683.01|6685.59|6685.59|6690.01|6690.01|6681.94|6681.94|0
1608304200000|2020-12-18 15:10:00|6684.75|6684.75|6681.54|6681.54|6690.21|6690.21|6677.12|6677.12|0
1608304500000|2020-12-18 15:15:00|6683.01|6683.01|6688.49|6688.49|6688.49|6688.49|6680.05|6680.05|0
1608304800000|2020-12-18 15:20:00|6687.02|6687.02|6684.91|6684.91|6687.02|6687.02|6683.65|6683.65|0
1608305100000|2020-12-18 15:25:00|6681.96|6681.96|6682.1|6682.1|6685.05|6685.05|6679.16|6679.16|0
1608305400000|2020-12-18 15:30:00|6682.37|6682.37|6678.9|6678.9|6686.26|6686.26|6678.9|6678.9|0
1608305700000|2020-12-18 15:35:00|6681.84|6681.84|6678.64|6678.64|6684.53|6684.53|6674.22|6674.22|0
1608306000000|2020-12-18 15:40:00|6677.16|6677.16|6672.69|6672.69|6679.79|6679.79|6671.9|6671.9|0
1608306300000|2020-12-18 15:45:00|6672.95|6672.95|6661.8|6661.8|6672.95|6672.95|6658.43|6658.43|0
1608306600000|2020-12-18 15:50:00|6662.22|6662.22|6668.11|6668.11|6674|6674|6662.22|6662.22|0
1608306900000|2020-12-18 15:55:00|6667.69|6667.69|6669.16|6669.16|6669.16|6669.16|6665.43|6665.43|0
1608307200000|2020-12-18 16:00:00|6667.69|6667.69|6672.79|6672.79|6674.41|6674.41|6665.56|6665.56|0
1608307500000|2020-12-18 16:05:00|6671.32|6671.32|6667.48|6667.48|6674.69|6674.69|6667.48|6667.48|0
1608307800000|2020-12-18 16:10:00|6668.96|6668.96|6668.1|6668.1|6670.43|6670.43|6666.64|6666.64|0
1608308100000|2020-12-18 16:15:00|6668.52|6668.52|6663.9|6663.9|6668.52|6668.52|6660.31|6660.31|0
1608308400000|2020-12-18 16:20:00|6662.84|6662.84|6661.64|6661.64|6666.06|6666.06|6661.64|6661.64|0
1608308700000|2020-12-18 16:25:00|6660.17|6660.17|6650.97|6650.97|6662.05|6662.05|6649.5|6649.5|0
1608538500000|2020-12-21 08:15:00|6613.28|6613.28|6617.48|6617.48|6618.09|6618.09|6604.62|6604.62|0
1608538800000|2020-12-21 08:20:00|6618.01|6618.01|6589.83|6589.83|6618.4|6618.4|6588.99|6588.99|0
1608539100000|2020-12-21 08:25:00|6589.04|6589.04|6594.24|6594.24|6598.12|6598.12|6583.82|6583.82|0
1608539400000|2020-12-21 08:30:00|6592.77|6592.77|6609.28|6609.28|6609.28|6609.28|6587.57|6587.57|0
1608539700000|2020-12-21 08:35:00|6618.1|6618.1|6601.37|6601.37|6621.46|6621.46|6595.49|6595.49|0
1608540000000|2020-12-21 08:40:00|6604.31|6604.31|6589.26|6589.26|6607.6|6607.6|6589.26|6589.26|0
1608540300000|2020-12-21 08:45:00|6593.67|6593.67|6579.58|6579.58|6593.67|6593.67|6579.58|6579.58|0
1608540600000|2020-12-21 08:50:00|6579.32|6579.32|6585.29|6585.29|6596.65|6596.65|6579.32|6579.32|0
1608540900000|2020-12-21 08:55:00|6583.82|6583.82|6584.44|6584.44|6587.38|6587.38|6574.15|6574.15|0
1608541200000|2020-12-21 09:00:00|6578.56|6578.56|6578.04|6578.04|6583.92|6583.92|6576.57|6576.57|0
1608541500000|2020-12-21 09:05:00|6580.98|6580.98|6577.51|6577.51|6580.98|6580.98|6577.51|6577.51|0
1608541800000|2020-12-21 09:10:00|6579.66|6579.66|6568.5|6568.5|6579.66|6579.66|6567.03|6567.03|0
1608542100000|2020-12-21 09:15:00|6567.03|6567.03|6583.39|6583.39|6587.8|6587.8|6567.03|6567.03|0
1608542400000|2020-12-21 09:20:00|6581.92|6581.92|6587.14|6587.14|6591.13|6591.13|6581.92|6581.92|0
1608542700000|2020-12-21 09:25:00|6586.3|6586.3|6577.59|6577.59|6586.3|6586.3|6577.59|6577.59|0
1608543000000|2020-12-21 09:30:00|6576.12|6576.12|6577.85|6577.85|6582.52|6582.52|6576.12|6576.12|0
1608543300000|2020-12-21 09:35:00|6577.59|6577.59|6575.08|6575.08|6577.59|6577.59|6573.54|6573.54|0
1608543600000|2020-12-21 09:40:00|6573.61|6573.61|6559.36|6559.36|6573.61|6573.61|6558.83|6558.83|0
1608543900000|2020-12-21 09:45:00|6557.89|6557.89|6558.22|6558.22|6559.75|6559.75|6547.73|6547.73|0
1608544200000|2020-12-21 09:50:00|6558.48|6558.48|6557.41|6557.41|6559.41|6559.41|6552.6|6552.6|0
1608544500000|2020-12-21 09:55:00|6555.94|6555.94|6538.25|6538.25|6555.94|6555.94|6529.43|6529.43|0
1608544800000|2020-12-21 10:00:00|6535.31|6535.31|6509.78|6509.78|6535.31|6535.31|6505.8|6505.8|0
1608545100000|2020-12-21 10:05:00|6509.1|6509.1|6500.7|6500.7|6509.1|6509.1|6496.71|6496.71|0
1608545400000|2020-12-21 10:10:00|6497.76|6497.76|6498.26|6498.26|6503.09|6503.09|6497.1|6497.1|0
1608545700000|2020-12-21 10:15:00|6496.79|6496.79|6495.24|6495.24|6509.31|6509.31|6493.51|6493.51|0
1608546000000|2020-12-21 10:20:00|6493.77|6493.77|6466.94|6466.94|6493.77|6493.77|6466.94|6466.94|0
1608546300000|2020-12-21 10:25:00|6465.47|6465.47|6452.58|6452.58|6465.47|6465.47|6449.64|6449.64|0
1608546600000|2020-12-21 10:30:00|6451.73|6451.73|6438.82|6438.82|6451.73|6451.73|6429.34|6429.34|0
1608546900000|2020-12-21 10:35:00|6437.56|6437.56|6461.39|6461.39|6468.74|6468.74|6436.09|6436.09|0
1608547200000|2020-12-21 10:40:00|6459.92|6459.92|6445.88|6445.88|6459.92|6459.92|6445.46|6445.46|0
1608547500000|2020-12-21 10:45:00|6448.82|6448.82|6438.41|6438.41|6448.82|6448.82|6436.94|6436.94|0
1608547800000|2020-12-21 10:50:00|6439.88|6439.88|6435.86|6435.86|6444.29|6444.29|6423.28|6423.28|0
1608548100000|2020-12-21 10:55:00|6436.28|6436.28|6439.58|6439.58|6444.83|6444.83|6421|6421|0
1608548400000|2020-12-21 11:00:00|6435.17|6435.17|6427.16|6427.16|6439.03|6439.03|6422.86|6422.86|0
1608548700000|2020-12-21 11:05:00|6426.9|6426.9|6440.13|6440.13|6440.13|6440.13|6426.9|6426.9|0
1608549000000|2020-12-21 11:10:00|6437.19|6437.19|6459.04|6459.04|6463.45|6463.45|6435.33|6435.33|0
1608549300000|2020-12-21 11:15:00|6458.62|6458.62|6453.95|6453.95|6463.62|6463.62|6451.33|6451.33|0
1608549600000|2020-12-21 11:20:00|6453.43|6453.43|6441.7|6441.7|6454.63|6454.63|6440.23|6440.23|0
1608549900000|2020-12-21 11:25:00|6440.23|6440.23|6457.88|6457.88|6457.88|6457.88|6439.28|6439.28|0
1608550200000|2020-12-21 11:30:00|6459.35|6459.35|6463.05|6463.05|6473.98|6473.98|6459.35|6459.35|0
1608550500000|2020-12-21 11:35:00|6464.52|6464.52|6460.45|6460.45|6469.19|6469.19|6460.45|6460.45|0
1608550800000|2020-12-21 11:40:00|6458.98|6458.98|6457.71|6457.71|6463.59|6463.59|6448.69|6448.69|0
1608551100000|2020-12-21 11:45:00|6459.18|6459.18|6463.59|6463.59|6463.99|6463.99|6455.03|6455.03|0
1608551400000|2020-12-21 11:50:00|6462.12|6462.12|6450.2|6450.2|6462.12|6462.12|6450.2|6450.2|0
1608551700000|2020-12-21 11:55:00|6449.13|6449.13|6451.75|6451.75|6458.89|6458.89|6447.39|6447.39|0
1608552000000|2020-12-21 12:00:00|6452.17|6452.17|6469.16|6469.16|6473.57|6473.57|6452.17|6452.17|0
1608552300000|2020-12-21 12:05:00|6470.63|6470.63|6479.58|6479.58|6488.66|6488.66|6470.63|6470.63|0
1608552600000|2020-12-21 12:10:00|6478.11|6478.11|6471.88|6471.88|6478.11|6478.11|6470.41|6470.41|0
1608552900000|2020-12-21 12:15:00|6472.15|6472.15|6466.37|6466.37|6472.15|6472.15|6466.37|6466.37|0
1608553200000|2020-12-21 12:20:00|6464.9|6464.9|6460.39|6460.39|6466.37|6466.37|6457.45|6457.45|0
1608553500000|2020-12-21 12:25:00|6461.86|6461.86|6457.79|6457.79|6462.12|6462.12|6456.11|6456.11|0
1608553800000|2020-12-21 12:30:00|6460.73|6460.73|6456.24|6456.24|6463.85|6463.85|6456.24|6456.24|0
1608554100000|2020-12-21 12:35:00|6456.5|6456.5|6460|6460|6462.94|6462.94|6456.5|6456.5|0
1608554400000|2020-12-21 12:40:00|6461.47|6461.47|6458.92|6458.92|6462.94|6462.94|6458.65|6458.65|0
1608554700000|2020-12-21 12:45:00|6459.18|6459.18|6460.91|6460.91|6465.32|6465.32|6459.18|6459.18|0
1608555000000|2020-12-21 12:50:00|6461.44|6461.44|6460.36|6460.36|6462.91|6462.91|6455.95|6455.95|0
1608555300000|2020-12-21 12:55:00|6463.3|6463.3|6462.75|6462.75|6473.86|6473.86|6461.28|6461.28|0
1608555600000|2020-12-21 13:00:00|6459.81|6459.81|6453.83|6453.83|6459.81|6459.81|6447.37|6447.37|0
1608555900000|2020-12-21 13:05:00|6450.89|6450.89|6453.83|6453.83|6455.3|6455.3|6449.42|6449.42|0
1608556200000|2020-12-21 13:10:00|6454.91|6454.91|6448.6|6448.6|6455.69|6455.69|6447.55|6447.55|0
1608556500000|2020-12-21 13:15:00|6447.53|6447.53|6448.74|6448.74|6448.74|6448.74|6444.17|6444.17|0
1608556800000|2020-12-21 13:20:00|6448.48|6448.48|6447.11|6447.11|6448.48|6448.48|6444.69|6444.69|0
1608557100000|2020-12-21 13:25:00|6447.89|6447.89|6448.94|6448.94|6452.3|6452.3|6447.11|6447.11|0
1608557400000|2020-12-21 13:30:00|6448.1|6448.1|6449.54|6449.54|6449.54|6449.54|6444.08|6444.08|0
1608557700000|2020-12-21 13:35:00|6451.01|6451.01|6458.1|6458.1|6463.45|6463.45|6449.54|6449.54|0
1608558000000|2020-12-21 13:40:00|6456.63|6456.63|6453.63|6453.63|6456.63|6456.63|6451.71|6451.71|0
1608558300000|2020-12-21 13:45:00|6453.11|6453.11|6456.65|6456.65|6457.51|6457.51|6452.66|6452.66|0
1608558600000|2020-12-21 13:50:00|6457.72|6457.72|6453.89|6453.89|6464.31|6464.31|6452.42|6452.42|0
1608558900000|2020-12-21 13:55:00|6455.36|6455.36|6469.48|6469.48|6469.48|6469.48|6455.36|6455.36|0
1608559200000|2020-12-21 14:00:00|6469.9|6469.9|6471.77|6471.77|6475.39|6475.39|6468.04|6468.04|0
1608559500000|2020-12-21 14:05:00|6471.35|6471.35|6466.23|6466.23|6471.35|6471.35|6463.29|6463.29|0
1608559800000|2020-12-21 14:10:00|6467.7|6467.7|6479.35|6479.35|6480.82|6480.82|6466.23|6466.23|0
1608560100000|2020-12-21 14:15:00|6480.82|6480.82|6483.45|6483.45|6484.29|6484.29|6477.04|6477.04|0
1608560400000|2020-12-21 14:20:00|6481.98|6481.98|6475.52|6475.52|6481.98|6481.98|6475.52|6475.52|0
1608560700000|2020-12-21 14:25:00|6471.11|6471.11|6481.27|6481.27|6481.69|6481.69|6470.85|6470.85|0
1608561000000|2020-12-21 14:30:00|6482.74|6482.74|6489.41|6489.41|6496.01|6496.01|6478.33|6478.33|0
1608561300000|2020-12-21 14:35:00|6490.88|6490.88|6498.73|6498.73|6499.57|6499.57|6490.88|6490.88|0
1608561600000|2020-12-21 14:40:00|6497.26|6497.26|6494.98|6494.98|6502.77|6502.77|6494.98|6494.98|0
1608561900000|2020-12-21 14:45:00|6496.45|6496.45|6502.98|6502.98|6509.54|6509.54|6496.45|6496.45|0
1608562200000|2020-12-21 14:50:00|6504.45|6504.45|6528.68|6528.68|6532.27|6532.27|6504.45|6504.45|0
1608562500000|2020-12-21 14:55:00|6530.15|6530.15|6505.33|6505.33|6533.09|6533.09|6502.82|6502.82|0
1608562800000|2020-12-21 15:00:00|6503.86|6503.86|6500.69|6500.69|6511.64|6511.64|6499.22|6499.22|0
1608563100000|2020-12-21 15:05:00|6502.16|6502.16|6511.4|6511.4|6515.81|6515.81|6502.16|6502.16|0
1608563400000|2020-12-21 15:10:00|6520.22|6520.22|6519.93|6519.93|6522.35|6522.35|6512.87|6512.87|0
1608563700000|2020-12-21 15:15:00|6522.87|6522.87|6521.69|6521.69|6523.95|6523.95|6517.28|6517.28|0
1608564000000|2020-12-21 15:20:00|6523.16|6523.16|6534.32|6534.32|6534.32|6534.32|6516.86|6516.86|0
1608564300000|2020-12-21 15:25:00|6529.91|6529.91|6541.14|6541.14|6541.14|6541.14|6528.44|6528.44|0
1608564600000|2020-12-21 15:30:00|6538.2|6538.2|6545.24|6545.24|6545.92|6545.92|6532.32|6532.32|0
1608564900000|2020-12-21 15:35:00|6545.66|6545.66|6548.74|6548.74|6550.21|6550.21|6545.27|6545.27|0
1608565200000|2020-12-21 15:40:00|6547.27|6547.27|6559.08|6559.08|6559.08|6559.08|6543.8|6543.8|0
1608565500000|2020-12-21 15:45:00|6554.67|6554.67|6552.13|6552.13|6555.07|6555.07|6546.9|6546.9|0
1608565800000|2020-12-21 15:50:00|6552.55|6552.55|6552.13|6552.13|6557.48|6557.48|6552.13|6552.13|0
1608566100000|2020-12-21 15:55:00|6553.6|6553.6|6550.92|6550.92|6558.27|6558.27|6550.92|6550.92|0
1608566400000|2020-12-21 16:00:00|6550.5|6550.5|6556.12|6556.12|6556.12|6556.12|6547.56|6547.56|0
1608566700000|2020-12-21 16:05:00|6557.59|6557.59|6561.42|6561.42|6562.89|6562.89|6556.22|6556.22|0
1608567000000|2020-12-21 16:10:00|6562.89|6562.89|6566.35|6566.35|6566.35|6566.35|6561.94|6561.94|0
1608567300000|2020-12-21 16:15:00|6565.93|6565.93|6571.29|6571.29|6571.29|6571.29|6563.51|6563.51|0
1608567600000|2020-12-21 16:20:00|6572.76|6572.76|6571.51|6571.51|6572.76|6572.76|6564.46|6564.46|0
1608567900000|2020-12-21 16:25:00|6571.94|6571.94|6582.07|6582.07|6593.14|6593.14|6571.12|6571.12|0
1608624900000|2020-12-22 08:15:00|6621.56|6621.56|6633.7|6633.7|6633.96|6633.96|6617.42|6617.42|0
1608625200000|2020-12-22 08:20:00|6636.64|6636.64|6638.82|6638.82|6645.88|6645.88|6635.17|6635.17|0
1608625500000|2020-12-22 08:25:00|6641.76|6641.76|6648.38|6648.38|6648.38|6648.38|6636.62|6636.62|0
1608625800000|2020-12-22 08:30:00|6649.17|6649.17|6663.38|6663.38|6664.16|6664.16|6649.17|6649.17|0
1608626100000|2020-12-22 08:35:00|6664.43|6664.43|6663.38|6663.38|6670.31|6670.31|6661.46|6661.46|0
1608626400000|2020-12-22 08:40:00|6661.91|6661.91|6666.42|6666.42|6666.95|6666.95|6656.03|6656.03|0
1608626700000|2020-12-22 08:45:00|6667.89|6667.89|6654.87|6654.87|6667.89|6667.89|6654.87|6654.87|0
1608627000000|2020-12-22 08:50:00|6659.28|6659.28|6653.14|6653.14|6660.49|6660.49|6651.67|6651.67|0
1608627300000|2020-12-22 08:55:00|6654.61|6654.61|6649.78|6649.78|6654.61|6654.61|6649.78|6649.78|0
1608627600000|2020-12-22 09:00:00|6650.3|6650.3|6657.34|6657.34|6657.34|6657.34|6650.3|6650.3|0
1608627900000|2020-12-22 09:05:00|6657.86|6657.86|6667.47|6667.47|6667.47|6667.47|6655.58|6655.58|0
1608628200000|2020-12-22 09:10:00|6668.94|6668.94|6666.4|6666.4|6668.94|6668.94|6664.93|6664.93|0
1608628500000|2020-12-22 09:15:00|6669.34|6669.34|6659.34|6659.34|6669.34|6669.34|6659.34|6659.34|0
1608628800000|2020-12-22 09:20:00|6656.4|6656.4|6659.34|6659.34|6662.28|6662.28|6656.4|6656.4|0
1608629100000|2020-12-22 09:25:00|6658.26|6658.26|6659.73|6659.73|6661.2|6661.2|6658.26|6658.26|0
1608629400000|2020-12-22 09:30:00|6658.26|6658.26|6654.93|6654.93|6662.28|6662.28|6654.93|6654.93|0
1608629700000|2020-12-22 09:35:00|6653.46|6653.46|6659.34|6659.34|6659.34|6659.34|6651.99|6651.99|0
1608630000000|2020-12-22 09:40:00|6659.76|6659.76|6658.29|6658.29|6662.7|6662.7|6658.29|6658.29|0
1608630300000|2020-12-22 09:45:00|6659.76|6659.76|6659.01|6659.01|6659.76|6659.76|6650.59|6650.59|0
1608630600000|2020-12-22 09:50:00|6657.54|6657.54|6653.76|6653.76|6657.54|6657.54|6653.76|6653.76|0
1608630900000|2020-12-22 09:55:00|6655.23|6655.23|6657.12|6657.12|6660.06|6660.06|6653.76|6653.76|0
1608631200000|2020-12-22 10:00:00|6658.59|6658.59|6658.58|6658.58|6664.04|6664.04|6652.28|6652.28|0
1608631500000|2020-12-22 10:05:00|6659.43|6659.43|6666.51|6666.51|6666.78|6666.78|6659.43|6659.43|0
1608631800000|2020-12-22 10:10:00|6665.04|6665.04|6673.86|6673.86|6675.33|6675.33|6665.04|6665.04|0
1608632100000|2020-12-22 10:15:00|6672.39|6672.39|6669.45|6669.45|6672.39|6672.39|6666.51|6666.51|0
1608632400000|2020-12-22 10:20:00|6670.72|6670.72|6677.12|6677.12|6677.12|6677.12|6670.72|6670.72|0
1608632700000|2020-12-22 10:25:00|6678.59|6678.59|6683.43|6683.43|6686.36|6686.36|6678.59|6678.59|0
1608633000000|2020-12-22 10:30:00|6681.96|6681.96|6673.53|6673.53|6681.96|6681.96|6669.12|6669.12|0
1608633300000|2020-12-22 10:35:00|6672.06|6672.06|6664.07|6664.07|6672.06|6672.06|6664.07|6664.07|0
1608633600000|2020-12-22 10:40:00|6661.13|6661.13|6659.66|6659.66|6661.13|6661.13|6659.66|6659.66|0
1608633900000|2020-12-22 10:45:00|6661.13|6661.13|6662.86|6662.86|6664.07|6664.07|6656.98|6656.98|0
1608634200000|2020-12-22 10:50:00|6659.92|6659.92|6656.72|6656.72|6661.13|6661.13|6655.25|6655.25|0
1608634500000|2020-12-22 10:55:00|6656.3|6656.3|6654.01|6654.01|6656.3|6656.3|6652.54|6652.54|0
1608634800000|2020-12-22 11:00:00|6655.48|6655.48|6658.69|6658.69|6658.69|6658.69|6655.48|6655.48|0
1608635100000|2020-12-22 11:05:00|6661.63|6661.63|6661.76|6661.76|6663.91|6663.91|6658.69|6658.69|0
1608635400000|2020-12-22 11:10:00|6659.61|6659.61|6663.99|6663.99|6663.99|6663.99|6658.79|6658.79|0
1608635700000|2020-12-22 11:15:00|6665.46|6665.46|6667.77|6667.77|6667.77|6667.77|6661.05|6661.05|0
1608636000000|2020-12-22 11:20:00|6668.03|6668.03|6669.35|6669.35|6672.29|6672.29|6668.03|6668.03|0
1608636300000|2020-12-22 11:25:00|6667.88|6667.88|6667.61|6667.61|6667.88|6667.88|6667.61|6667.61|0
1608636600000|2020-12-22 11:30:00|6666.14|6666.14|6660.26|6660.26|6666.14|6666.14|6660.26|6660.26|0
1608636900000|2020-12-22 11:35:00|6658.79|6658.79|6652.49|6652.49|6658.79|6658.79|6652.49|6652.49|0
1608637200000|2020-12-22 11:40:00|6652.23|6652.23|6658.11|6658.11|6658.53|6658.53|6652.23|6652.23|0
1608637500000|2020-12-22 11:45:00|6656.64|6656.64|6673.89|6673.89|6673.89|6673.89|6656.64|6656.64|0
1608637800000|2020-12-22 11:50:00|6675.36|6675.36|6692.4|6692.4|6693.24|6693.24|6673.89|6673.89|0
1608638100000|2020-12-22 11:55:00|6690.93|6690.93|6680.25|6680.25|6693.74|6693.74|6680.25|6680.25|0
1608638400000|2020-12-22 12:00:00|6678.78|6678.78|6678.38|6678.38|6680.25|6680.25|6675.84|6675.84|0
1608638700000|2020-12-22 12:05:00|6679.85|6679.85|6679.07|6679.07|6682.01|6682.01|6673.97|6673.97|0
1608639300000|2020-12-22 12:15:00|6676.13|6676.13|6675.58|6675.58|6678.12|6678.12|6675.58|6675.58|0
1608639600000|2020-12-22 12:20:00|6674.5|6674.5|6670.09|6670.09|6674.5|6674.5|6668.62|6668.62|0
1608639900000|2020-12-22 12:25:00|6671.17|6671.17|6668.49|6668.49|6672.24|6672.24|6668.23|6668.23|0
1608640200000|2020-12-22 12:30:00|6665.55|6665.55|6660.75|6660.75|6666.63|6666.63|6656.34|6656.34|0
1608640500000|2020-12-22 12:35:00|6662.22|6662.22|6662.06|6662.06|6663.69|6663.69|6662.06|6662.06|0
1608640800000|2020-12-22 12:40:00|6660.59|6660.59|6664.61|6664.61|6665.66|6665.66|6660.33|6660.33|0
1608641100000|2020-12-22 12:45:00|6664.19|6664.19|6664.19|6664.19|6664.45|6664.45|6664.19|6664.19|0
1608641400000|2020-12-22 12:50:00|6665.66|6665.66|6662.46|6662.46|6665.66|6665.66|6662.46|6662.46|0
1608641700000|2020-12-22 12:55:00|6662.03|6662.03|6658.65|6658.65|6662.03|6662.03|6658.65|6658.65|0
1608642000000|2020-12-22 13:00:00|6657.18|6657.18|6658.38|6658.38|6658.65|6658.65|6657.18|6657.18|0
1608642300000|2020-12-22 13:05:00|6658.91|6658.91|6660.12|6660.12|6660.12|6660.12|6655.71|6655.71|0
1608642600000|2020-12-22 13:10:00|6661.59|6661.59|6663.06|6663.06|6663.06|6663.06|6660.12|6660.12|0
1608642900000|2020-12-22 13:15:00|6661.59|6661.59|6659.04|6659.04|6663.58|6663.58|6657.57|6657.57|0
1608643200000|2020-12-22 13:20:00|6657.97|6657.97|6657.97|6657.97|6657.97|6657.97|6657.97|6657.97|0
1608643500000|2020-12-22 13:25:00|6659.04|6659.04|6660.38|6660.38|6662.11|6662.11|6659.04|6659.04|0
1608643800000|2020-12-22 13:30:00|6660.64|6660.64|6656.63|6656.63|6660.91|6660.91|6656.63|6656.63|0
1608644100000|2020-12-22 13:35:00|6658.1|6658.1|6664.21|6664.21|6664.21|6664.21|6658.1|6658.1|0
1608644400000|2020-12-22 13:40:00|6665.68|6665.68|6670.88|6670.88|6670.88|6670.88|6665.68|6665.68|0
1608644700000|2020-12-22 13:45:00|6671.3|6671.3|6676.16|6676.16|6676.16|6676.16|6671.3|6671.3|0
1608645000000|2020-12-22 13:50:00|6677.23|6677.23|6671.75|6671.75|6677.23|6677.23|6670.28|6670.28|0
1608645300000|2020-12-22 13:55:00|6668.81|6668.81|6664.79|6664.79|6669.89|6669.89|6664.79|6664.79|0
1608645600000|2020-12-22 14:00:00|6663.32|6663.32|6658.12|6658.12|6666.26|6666.26|6656.65|6656.65|0
1608645900000|2020-12-22 14:05:00|6655.97|6655.97|6655.97|6655.97|6655.97|6655.97|6655.97|6655.97|0
1608646200000|2020-12-22 14:10:00|6651.56|6651.56|6647.15|6647.15|6651.56|6651.56|6647.15|6647.15|0
1608646500000|2020-12-22 14:15:00|6645.68|6645.68|6651.17|6651.17|6651.17|6651.17|6645.68|6645.68|0
1608646800000|2020-12-22 14:20:00|6652.64|6652.64|6649.98|6649.98|6654.11|6654.11|6647.99|6647.99|0
1608647100000|2020-12-22 14:25:00|6650.25|6650.25|6647.47|6647.47|6651.04|6651.04|6646.63|6646.63|0
1608647400000|2020-12-22 14:30:00|6650.41|6650.41|6645.84|6645.84|6651.88|6651.88|6637.41|6637.41|0
1608647700000|2020-12-22 14:35:00|6647.31|6647.31|6645.05|6645.05|6652.4|6652.4|6643.19|6643.19|0
1608648000000|2020-12-22 14:40:00|6646.52|6646.52|6653.21|6653.21|6653.74|6653.74|6643.58|6643.58|0
1608648300000|2020-12-22 14:45:00|6654.68|6654.68|6652.27|6652.27|6656.47|6656.47|6652.27|6652.27|0
1608648600000|2020-12-22 14:50:00|6650.8|6650.8|6640.06|6640.06|6650.8|6650.8|6638.19|6638.19|0
1608648900000|2020-12-22 14:55:00|6641.53|6641.53|6661.51|6661.51|6661.51|6661.51|6641.53|6641.53|0
1608649200000|2020-12-22 15:00:00|6658.57|6658.57|6660.07|6660.07|6661.51|6661.51|6657.1|6657.1|0
1608649500000|2020-12-22 15:05:00|6659.64|6659.64|6663.27|6663.27|6664.74|6664.74|6659.64|6659.64|0
1608649800000|2020-12-22 15:10:00|6664.74|6664.74|6666.6|6666.6|6671.01|6671.01|6658.18|6658.18|0
1608650100000|2020-12-22 15:15:00|6668.07|6668.07|6666.6|6666.6|6673.95|6673.95|6665.13|6665.13|0
1608650400000|2020-12-22 15:20:00|6665.13|6665.13|6658.6|6658.6|6665.13|6665.13|6658.6|6658.6|0
1608650700000|2020-12-22 15:25:00|6660.07|6660.07|6659.25|6659.25|6661.14|6661.14|6657.78|6657.78|0
1608651000000|2020-12-22 15:30:00|6659.52|6659.52|6664.77|6664.77|6666.24|6666.24|6659.52|6659.52|0
1608651300000|2020-12-22 15:35:00|6663.3|6663.3|6672.12|6672.12|6672.12|6672.12|6663.3|6663.3|0
1608651600000|2020-12-22 15:40:00|6672.54|6672.54|6676.95|6676.95|6678.42|6678.42|6672.54|6672.54|0
1608651900000|2020-12-22 15:45:00|6675.48|6675.48|6680.73|6680.73|6680.73|6680.73|6675.48|6675.48|0
1608652200000|2020-12-22 15:50:00|6679.66|6679.66|6684.39|6684.39|6685.86|6685.86|6674.99|6674.99|0
1608652500000|2020-12-22 15:55:00|6684.81|6684.81|6697.22|6697.22|6697.22|6697.22|6684.81|6684.81|0
1608652800000|2020-12-22 16:00:00|6698.69|6698.69|6703.53|6703.53|6705|6705|6695.75|6695.75|0
1608653100000|2020-12-22 16:05:00|6705|6705|6701.63|6701.63|6707.51|6707.51|6698.69|6698.69|0
1608653400000|2020-12-22 16:10:00|6698.69|6698.69|6702.32|6702.32|6708.2|6708.2|6697.62|6697.62|0
1608653700000|2020-12-22 16:15:00|6705.26|6705.26|6704.18|6704.18|6706.31|6706.31|6702.71|6702.71|0
1608654000000|2020-12-22 16:20:00|6705.26|6705.26|6699.25|6699.25|6711.14|6711.14|6699.25|6699.25|0
1608654300000|2020-12-22 16:25:00|6703.66|6703.66|6710.85|6710.85|6711.27|6711.27|6699.25|6699.25|0
1608711300000|2020-12-23 08:15:00|6668.91|6668.91|6668.25|6668.25|6668.91|6668.91|6664.89|6664.89|0
1608711600000|2020-12-23 08:20:00|6671.19|6671.19|6657.09|6657.09|6671.19|6671.19|6655.62|6655.62|0
1608711900000|2020-12-23 08:25:00|6654.15|6654.15|6645.05|6645.05|6654.15|6654.15|6643.18|6643.18|0
1608712200000|2020-12-23 08:30:00|6643.58|6643.58|6628.76|6628.76|6643.58|6643.58|6628.76|6628.76|0
1608712500000|2020-12-23 08:35:00|6627.91|6627.91|6625.04|6625.04|6629.59|6629.59|6625.04|6625.04|0
1608712800000|2020-12-23 08:40:00|6620.63|6620.63|6614.5|6614.5|6620.63|6620.63|6608.19|6608.19|0
1608713100000|2020-12-23 08:45:00|6615.97|6615.97|6612.21|6612.21|6618.12|6618.12|6609.27|6609.27|0
1608713400000|2020-12-23 08:50:00|6607.8|6607.8|6615.83|6615.83|6615.83|6615.83|6606.75|6606.75|0
1608713700000|2020-12-23 08:55:00|6615.41|6615.41|6604.9|6604.9|6615.41|6615.41|6603.64|6603.64|0
1608714000000|2020-12-23 09:00:00|6605.74|6605.74|6617.5|6617.5|6617.5|6617.5|6605.32|6605.32|0
1608714300000|2020-12-23 09:05:00|6618.97|6618.97|6623.12|6623.12|6623.12|6623.12|6616.82|6616.82|0
1608714600000|2020-12-23 09:10:00|6618.72|6618.72|6623.12|6623.12|6623.12|6623.12|6618.72|6618.72|0
1608714900000|2020-12-23 09:15:00|6624.59|6624.59|6621.86|6621.86|6626.69|6626.69|6621.86|6621.86|0
1608715200000|2020-12-23 09:20:00|6624.8|6624.8|6628.16|6628.16|6633.65|6633.65|6624.8|6624.8|0
1608715500000|2020-12-23 09:25:00|6626.69|6626.69|6625.62|6625.62|6626.69|6626.69|6621.61|6621.61|0
1608715800000|2020-12-23 09:30:00|6627.09|6627.09|6630.22|6630.22|6631.94|6631.94|6627.09|6627.09|0
1608716100000|2020-12-23 09:35:00|6628.75|6628.75|6629.16|6629.16|6631.69|6631.69|6625.81|6625.81|0
1608716400000|2020-12-23 09:40:00|6632.1|6632.1|6641.27|6641.27|6641.27|6641.27|6632.1|6632.1|0
1608716700000|2020-12-23 09:45:00|6640.85|6640.85|6644.63|6644.63|6644.63|6644.63|6640.85|6640.85|0
1608717000000|2020-12-23 09:50:00|6643.79|6643.79|6646.73|6646.73|6646.73|6646.73|6643.79|6643.79|0
1608717300000|2020-12-23 09:55:00|6648.2|6648.2|6659.07|6659.07|6659.07|6659.07|6648.2|6648.2|0
1608717600000|2020-12-23 10:00:00|6657.6|6657.6|6655.06|6655.06|6657.6|6657.6|6655.06|6655.06|0
1608717900000|2020-12-23 10:05:00|6654.64|6654.64|6660.94|6660.94|6660.94|6660.94|6654.64|6654.64|0
1608718200000|2020-12-23 10:10:00|6660.09|6660.09|6663.46|6663.46|6663.46|6663.46|6659.05|6659.05|0
1608718500000|2020-12-23 10:15:00|6664.93|6664.93|6665.8|6665.8|6666.87|6666.87|6663.46|6663.46|0
1608718800000|2020-12-23 10:20:00|6664.33|6664.33|6658.45|6658.45|6664.33|6664.33|6658.45|6658.45|0
1608719100000|2020-12-23 10:25:00|6661.39|6661.39|6655.06|6655.06|6661.39|6661.39|6655.06|6655.06|0
1608719400000|2020-12-23 10:30:00|6653.59|6653.59|6649.18|6649.18|6653.59|6653.59|6649.18|6649.18|0
1608719700000|2020-12-23 10:35:00|6647.71|6647.71|6652.12|6652.12|6652.12|6652.12|6647.71|6647.71|0
1608720000000|2020-12-23 10:40:00|6653.59|6653.59|6655.06|6655.06|6655.06|6655.06|6653.59|6653.59|0
1608720300000|2020-12-23 10:45:00|6647.71|6647.71|6662.23|6662.23|6662.23|6662.23|6647.71|6647.71|0
1608720600000|2020-12-23 10:50:00|6660.76|6660.76|6652.99|6652.99|6660.76|6660.76|6652.99|6652.99|0
1608720900000|2020-12-23 10:55:00|6654.46|6654.46|6654.99|6654.99|6657.93|6657.93|6654.46|6654.46|0
1608721200000|2020-12-23 11:00:00|6652.05|6652.05|6647.38|6647.38|6652.05|6652.05|6647.38|6647.38|0
1608721500000|2020-12-23 11:05:00|6645.91|6645.91|6646.33|6646.33|6650.74|6650.74|6644.44|6644.44|0
1608721800000|2020-12-23 11:10:00|6644.86|6644.86|6644.01|6644.01|6644.86|6644.86|6644.01|6644.01|0
1608722100000|2020-12-23 11:15:00|6645.48|6645.48|6648.85|6648.85|6648.85|6648.85|6645.48|6645.48|0
1608722400000|2020-12-23 11:20:00|6650.32|6650.32|6649.27|6649.27|6650.74|6650.74|6649.27|6649.27|0
1608722700000|2020-12-23 11:25:00|6647.8|6647.8|6648.22|6648.22|6649.69|6649.69|6646.33|6646.33|0
1608723000000|2020-12-23 11:30:00|6647.14|6647.14|6636.99|6636.99|6647.14|6647.14|6636.99|6636.99|0
1608723300000|2020-12-23 11:35:00|6638.46|6638.46|6637.64|6637.64|6639.11|6639.11|6636.17|6636.17|0
1608723600000|2020-12-23 11:40:00|6640.58|6640.58|6644.57|6644.57|6644.57|6644.57|6640.16|6640.16|0
1608723900000|2020-12-23 11:45:00|6643.1|6643.1|6641.63|6641.63|6643.1|6643.1|6641.63|6641.63|0
1608724200000|2020-12-23 11:50:00|6642.7|6642.7|6646.88|6646.88|6646.88|6646.88|6642.47|6642.47|0
1608724500000|2020-12-23 11:55:00|6647.3|6647.3|6660.33|6660.33|6660.33|6660.33|6647.3|6647.3|0
1608724800000|2020-12-23 12:00:00|6657.39|6657.39|6656.34|6656.34|6658.88|6658.88|6655.92|6655.92|0
1608725100000|2020-12-23 12:05:00|6657.81|6657.81|6659.28|6659.28|6659.28|6659.28|6657.81|6657.81|0
1608725400000|2020-12-23 12:10:00|6660.75|6660.75|6665.71|6665.71|6665.71|6665.71|6660.75|6660.75|0
1608725700000|2020-12-23 12:15:00|6666.13|6666.13|6666.33|6666.33|6667.18|6667.18|6665.71|6665.71|0
1608726000000|2020-12-23 12:20:00|6667.8|6667.8|6663.39|6663.39|6667.8|6667.8|6663.39|6663.39|0
1608726300000|2020-12-23 12:25:00|6663.82|6663.82|6666.76|6666.76|6669.7|6669.7|6662.77|6662.77|0
1608726600000|2020-12-23 12:30:00|6668.23|6668.23|6661.5|6661.5|6668.23|6668.23|6661.5|6661.5|0
1608726900000|2020-12-23 12:35:00|6662.97|6662.97|6664.44|6664.44|6667.38|6667.38|6662.97|6662.97|0
1608727200000|2020-12-23 12:40:00|6664.18|6664.18|6666.7|6666.7|6667.12|6667.12|6664.18|6664.18|0
1608727500000|2020-12-23 12:45:00|6667.77|6667.77|6666.7|6666.7|6667.77|6667.77|6666.7|6666.7|0
1608727800000|2020-12-23 12:50:00|6668.17|6668.17|6673|6673|6673|6673|6668.17|6668.17|0
1608728100000|2020-12-23 12:55:00|6672.58|6672.58|6675.78|6675.78|6675.78|6675.78|6672.58|6672.58|0
1608728400000|2020-12-23 13:00:00|6672.84|6672.84|6672.26|6672.26|6673.37|6673.37|6672.26|6672.26|0
1608728700000|2020-12-23 13:05:00|6670.79|6670.79|6679.11|6679.11|6679.11|6679.11|6670.79|6670.79|0
1608729000000|2020-12-23 13:10:00|6680.19|6680.19|6669.08|6669.08|6680.19|6680.19|6669.08|6669.08|0
1608729300000|2020-12-23 13:15:00|6667.61|6667.61|6666.14|6666.14|6667.61|6667.61|6666.14|6666.14|0
1608729600000|2020-12-23 13:20:00|6667.61|6667.61|6670.26|6670.26|6670.26|6670.26|6667.61|6667.61|0
1608729900000|2020-12-23 13:25:00|6671.34|6671.34|6672.63|6672.63|6674.73|6674.73|6671.34|6671.34|0
1608730200000|2020-12-23 13:30:00|6672.21|6672.21|6670.74|6670.74|6673.68|6673.68|6669.27|6669.27|0
1608730500000|2020-12-23 13:35:00|6672.21|6672.21|6673.76|6673.76|6674.65|6674.65|6669.01|6669.01|0
1608730800000|2020-12-23 13:40:00|6672.29|6672.29|6670.93|6670.93|6672.29|6672.29|6665.57|6665.57|0
1608731100000|2020-12-23 13:45:00|6670.66|6670.66|6671.45|6671.45|6673.34|6673.34|6670.4|6670.4|0
1608731400000|2020-12-23 13:50:00|6673.37|6673.37|6671.35|6671.35|6675.36|6675.36|6671.35|6671.35|0
1608731700000|2020-12-23 13:55:00|6671.61|6671.61|6674.55|6674.55|6674.55|6674.55|6671.61|6671.61|0
1608732000000|2020-12-23 14:00:00|6675.63|6675.63|6676.7|6676.7|6678.17|6678.17|6673.76|6673.76|0
1608732300000|2020-12-23 14:05:00|6676.17|6676.17|6674.73|6674.73|6680.06|6680.06|6674.73|6674.73|0
1608732600000|2020-12-23 14:10:00|6673.47|6673.47|6676.18|6676.18|6676.7|6676.7|6669.19|6669.19|0
1608732900000|2020-12-23 14:15:00|6677.65|6677.65|6677.86|6677.86|6679.99|6679.99|6676.6|6676.6|0
1608733200000|2020-12-23 14:20:00|6677.44|6677.44|6678.67|6678.67|6678.94|6678.94|6677.44|6677.44|0
1608733500000|2020-12-23 14:25:00|6677.2|6677.2|6677.11|6677.11|6680.84|6680.84|6675.24|6675.24|0
1608733800000|2020-12-23 14:30:00|6680.05|6680.05|6676.11|6676.11|6685.51|6685.51|6676.11|6676.11|0
1608734100000|2020-12-23 14:35:00|6674.64|6674.64|6678.65|6678.65|6679.84|6679.84|6674.64|6674.64|0
1608734400000|2020-12-23 14:40:00|6679.44|6679.44|6679.18|6679.18|6683.59|6683.59|6679.18|6679.18|0
1608734700000|2020-12-23 14:45:00|6678.92|6678.92|6674.46|6674.46|6679.81|6679.81|6671.78|6671.78|0
1608735000000|2020-12-23 14:50:00|6675.93|6675.93|6675.8|6675.8|6681.81|6681.81|6670.41|6670.41|0
1608735300000|2020-12-23 14:55:00|6676.22|6676.22|6678.53|6678.53|6681.31|6681.31|6674.12|6674.12|0
1608735600000|2020-12-23 15:00:00|6675.59|6675.59|6669.69|6669.69|6675.59|6675.59|6657.9|6657.9|0
1608735900000|2020-12-23 15:05:00|6671.16|6671.16|6673.67|6673.67|6674.36|6674.36|6664.85|6664.85|0
1608736200000|2020-12-23 15:10:00|6670.73|6670.73|6659.6|6659.6|6672.2|6672.2|6659.6|6659.6|0
1608736500000|2020-12-23 15:15:00|6655.19|6655.19|6649.28|6649.28|6656.24|6656.24|6643.4|6643.4|0
1608736800000|2020-12-23 15:20:00|6647.81|6647.81|6651.54|6651.54|6651.96|6651.96|6647.81|6647.81|0
1608737100000|2020-12-23 15:25:00|6654.48|6654.48|6652.58|6652.58|6657.42|6657.42|6649.64|6649.64|0
1608737400000|2020-12-23 15:30:00|6654.05|6654.05|6649.88|6649.88|6655.52|6655.52|6649.88|6649.88|0
1608737700000|2020-12-23 15:35:00|6648.41|6648.41|6653.53|6653.53|6654.08|6654.08|6641.38|6641.38|0
1608738000000|2020-12-23 15:40:00|6653.01|6653.01|6650.91|6650.91|6655.32|6655.32|6649.44|6649.44|0
1608738300000|2020-12-23 15:45:00|6649.44|6649.44|6644.97|6644.97|6649.44|6649.44|6641.83|6641.83|0
1608738600000|2020-12-23 15:50:00|6646.44|6646.44|6640.17|6640.17|6649.38|6649.38|6640.17|6640.17|0
1608738900000|2020-12-23 15:55:00|6639.75|6639.75|6644.32|6644.32|6645.79|6645.79|6639.75|6639.75|0
1608739200000|2020-12-23 16:00:00|6641.38|6641.38|6637.76|6637.76|6641.91|6641.91|6637.5|6637.5|0
1608739500000|2020-12-23 16:05:00|6639.23|6639.23|6643.61|6643.61|6648.34|6648.34|6639.23|6639.23|0
1608739800000|2020-12-23 16:10:00|6642.14|6642.14|6666.99|6666.99|6671.14|6671.14|6640.8|6640.8|0
1608740100000|2020-12-23 16:15:00|6665.92|6665.92|6669.96|6669.96|6670.36|6670.36|6665.92|6665.92|0
1608740400000|2020-12-23 16:20:00|6670.22|6670.22|6671.43|6671.43|6672.48|6672.48|6665.82|6665.82|0
1608740700000|2020-12-23 16:25:00|6672.9|6672.9|6672.06|6672.06|6674.9|6674.9|6669.15|6669.15|0
1608797700000|2020-12-24 08:15:00|6678.11|6678.11|6691.87|6691.87|6704.7|6704.7|6678.11|6678.11|0
1608798000000|2020-12-24 08:20:00|6690.4|6690.4|6659.64|6659.64|6690.4|6690.4|6659.64|6659.64|0
1608798300000|2020-12-24 08:25:00|6657.95|6657.95|6652.28|6652.28|6659.21|6659.21|6647.87|6647.87|0
1608798600000|2020-12-24 08:30:00|6659.62|6659.62|6648.84|6648.84|6659.62|6659.62|6648.84|6648.84|0
1608798900000|2020-12-24 08:35:00|6647.37|6647.37|6642.11|6642.11|6655.34|6655.34|6642.11|6642.11|0
1608799200000|2020-12-24 08:40:00|6640.64|6640.64|6633.29|6633.29|6642.11|6642.11|6633.29|6633.29|0
1608799500000|2020-12-24 08:45:00|6634.76|6634.76|6620.01|6620.01|6634.76|6634.76|6620.01|6620.01|0
1608799800000|2020-12-24 08:50:00|6621.48|6621.48|6616.65|6616.65|6621.48|6621.48|6603.62|6603.62|0
1608800100000|2020-12-24 08:55:00|6615.8|6615.8|6608.63|6608.63|6615.8|6615.8|6603.83|6603.83|0
1608800400000|2020-12-24 09:00:00|6610.1|6610.1|6606.96|6606.96|6611.37|6611.37|6602.55|6602.55|0
1608800700000|2020-12-24 09:05:00|6604.02|6604.02|6606.99|6606.99|6608.45|6608.45|6600.68|6600.68|0
1608801000000|2020-12-24 09:10:00|6605.91|6605.91|6598.01|6598.01|6605.91|6605.91|6598.01|6598.01|0
1608801300000|2020-12-24 09:15:00|6596.54|6596.54|6592.13|6592.13|6598.43|6598.43|6592.13|6592.13|0
1608801600000|2020-12-24 09:20:00|6587.72|6587.72|6573.64|6573.64|6587.72|6587.72|6573.64|6573.64|0
1608801900000|2020-12-24 09:25:00|6572.18|6572.18|6570.84|6570.84|6578.19|6578.19|6569.24|6569.24|0
1608802200000|2020-12-24 09:30:00|6569.37|6569.37|6570.11|6570.11|6580.4|6580.4|6568.64|6568.64|0
1608802500000|2020-12-24 09:35:00|6574.52|6574.52|6580.55|6580.55|6580.55|6580.55|6574.52|6574.52|0
1608802800000|2020-12-24 09:40:00|6577.61|6577.61|6575.06|6575.06|6577.61|6577.61|6567.03|6567.03|0
1608803100000|2020-12-24 09:45:00|6578|6578|6579.73|6579.73|6579.73|6579.73|6576.79|6576.79|0
1608803400000|2020-12-24 09:50:00|6580.15|6580.15|6593.52|6593.52|6593.52|6593.52|6580.15|6580.15|0
1608803700000|2020-12-24 09:55:00|6596.46|6596.46|6599.4|6599.4|6599.4|6599.4|6596.46|6596.46|0
1608804000000|2020-12-24 10:00:00|6600.87|6600.87|6605.48|6605.48|6609.89|6609.89|6595.2|6595.2|0
1608804300000|2020-12-24 10:05:00|6605.91|6605.91|6609.63|6609.63|6614.04|6614.04|6605.22|6605.22|0
1608804600000|2020-12-24 10:10:00|6603.75|6603.75|6593.62|6593.62|6603.75|6603.75|6592.78|6592.78|0
1608804900000|2020-12-24 10:15:00|6592.15|6592.15|6592.15|6592.15|6592.15|6592.15|6590.68|6590.68|0
1608805200000|2020-12-24 10:20:00|6592.42|6592.42|6589.74|6589.74|6592.68|6592.68|6588.27|6588.27|0
1608805500000|2020-12-24 10:25:00|6592.68|6592.68|6589.74|6589.74|6594.15|6594.15|6589.74|6589.74|0
1608805800000|2020-12-24 10:30:00|6589.48|6589.48|6594.15|6594.15|6594.15|6594.15|6583.86|6583.86|0
1608806100000|2020-12-24 10:35:00|6595.23|6595.23|6593.76|6593.76|6595.23|6595.23|6593.76|6593.76|0
1608806400000|2020-12-24 10:40:00|6598.17|6598.17|6601.53|6601.53|6605.52|6605.52|6598.17|6598.17|0
1608806700000|2020-12-24 10:45:00|6600.06|6600.06|6593.18|6593.18|6600.06|6600.06|6593.18|6593.18|0
1608807000000|2020-12-24 10:50:00|6592.92|6592.92|6580.05|6580.05|6596.65|6596.65|6580.05|6580.05|0
1608807300000|2020-12-24 10:55:00|6578.58|6578.58|6582.99|6582.99|6583.94|6583.94|6578.06|6578.06|0
1608807600000|2020-12-24 11:00:00|6577.11|6577.11|6572.94|6572.94|6577.11|6577.11|6572.94|6572.94|0
1608807900000|2020-12-24 11:05:00|6574.41|6574.41|6578.82|6578.82|6578.82|6578.82|6568.53|6568.53|0
1608808200000|2020-12-24 11:10:00|6579.24|6579.24|6576.3|6576.3|6579.24|6579.24|6576.3|6576.3|0
1608808500000|2020-12-24 11:15:00|6576.56|6576.56|6583.23|6583.23|6584.7|6584.7|6576.56|6576.56|0
1608808800000|2020-12-24 11:20:00|6584.02|6584.02|6593.21|6593.21|6593.21|6593.21|6583.59|6583.59|0
1608809100000|2020-12-24 11:25:00|6594.05|6594.05|6594.89|6594.89|6596.23|6596.23|6593.82|6593.82|0
1608809400000|2020-12-24 11:30:00|6595.97|6595.97|6596.03|6596.03|6597.92|6597.92|6591.62|6591.62|0
1608809700000|2020-12-24 11:35:00|6597.5|6597.5|6600.99|6600.99|6602.46|6602.46|6596.71|6596.71|0
1608810000000|2020-12-24 11:40:00|6602.46|6602.46|6601.49|6601.49|6605.3|6605.3|6598.55|6598.55|0
1608810300000|2020-12-24 11:45:00|6600.02|6600.02|6593.45|6593.45|6600.02|6600.02|6593.45|6593.45|0
1608810600000|2020-12-24 11:50:00|6594.92|6594.92|6600.44|6600.44|6603.38|6603.38|6594.92|6594.92|0
1608810900000|2020-12-24 11:55:00|6601.91|6601.91|6594.33|6594.33|6601.91|6601.91|6594.3|6594.3|0
1608811200000|2020-12-24 12:00:00|6595.8|6595.8|6588.32|6588.32|6598.32|6598.32|6588.32|6588.32|0
1608811500000|2020-12-24 12:05:00|6589.79|6589.79|6586.72|6586.72|6589.79|6589.79|6585.51|6585.51|0
1608811800000|2020-12-24 12:10:00|6585.25|6585.25|6594.9|6594.9|6595.32|6595.32|6583.14|6583.14|0
1608812100000|2020-12-24 12:15:00|6594.37|6594.37|6593.43|6593.43|6596.1|6596.1|6590.22|6590.22|0
1608812400000|2020-12-24 12:20:00|6593.01|6593.01|6596.89|6596.89|6600.35|6600.35|6593.01|6593.01|0
1608812700000|2020-12-24 12:25:00|6598.36|6598.36|6610.2|6610.2|6613.14|6613.14|6598.36|6598.36|0
1609229700000|2020-12-29 08:15:00|6770.27|6770.27|6792.19|6792.19|6798.28|6798.28|6770.27|6770.27|0
1609230000000|2020-12-29 08:20:00|6791.93|6791.93|6785.59|6785.59|6804.35|6804.35|6785.59|6785.59|0
1609230300000|2020-12-29 08:25:00|6786.67|6786.67|6780.56|6780.56|6786.67|6786.67|6773.15|6773.15|0
1609230600000|2020-12-29 08:30:00|6780.82|6780.82|6788.56|6788.56|6790.82|6790.82|6775.88|6775.88|0
1609230900000|2020-12-29 08:35:00|6791.5|6791.5|6800.6|6800.6|6803.27|6803.27|6791.5|6791.5|0
1609231200000|2020-12-29 08:40:00|6800.33|6800.33|6800.56|6800.56|6800.56|6800.56|6795.92|6795.92|0
1609231500000|2020-12-29 08:45:00|6803.5|6803.5|6792.56|6792.56|6806.42|6806.42|6791.49|6791.49|0
1609231800000|2020-12-29 08:50:00|6794.03|6794.03|6806.87|6806.87|6806.87|6806.87|6794.03|6794.03|0
1609232100000|2020-12-29 08:55:00|6808.34|6808.34|6811.91|6811.91|6811.91|6811.91|6803.08|6803.08|0
1609232400000|2020-12-29 09:00:00|6812.17|6812.17|6831.16|6831.16|6831.16|6831.16|6812.17|6812.17|0
1609232700000|2020-12-29 09:05:00|6831.58|6831.58|6825.62|6825.62|6831.58|6831.58|6820.78|6820.78|0
1609233000000|2020-12-29 09:10:00|6826.4|6826.4|6835.09|6835.09|6848.32|6848.32|6826.4|6826.4|0
1609233300000|2020-12-29 09:15:00|6838.03|6838.03|6840.69|6840.69|6848.72|6848.72|6836.96|6836.96|0
1609233600000|2020-12-29 09:20:00|6841.76|6841.76|6852.05|6852.05|6854.57|6854.57|6841.34|6841.34|0
1609233900000|2020-12-29 09:25:00|6853.52|6853.52|6870.87|6870.87|6870.87|6870.87|6846.56|6846.56|0
1609234200000|2020-12-29 09:30:00|6867.93|6867.93|6865.15|6865.15|6873.81|6873.81|6860.16|6860.16|0
1609234500000|2020-12-29 09:35:00|6868.09|6868.09|6881.43|6881.43|6882.51|6882.51|6868.09|6868.09|0
1609234800000|2020-12-29 09:40:00|6882.9|6882.9|6890.88|6890.88|6890.88|6890.88|6880.59|6880.59|0
1609235100000|2020-12-29 09:45:00|6885|6885|6866.91|6866.91|6885|6885|6866.91|6866.91|0
1609235400000|2020-12-29 09:50:00|6868.38|6868.38|6872.98|6872.98|6882.48|6882.48|6868.38|6868.38|0
1609235700000|2020-12-29 09:55:00|6868.57|6868.57|6872.98|6872.98|6872.98|6872.98|6862.7|6862.7|0
1609236000000|2020-12-29 10:00:00|6870.04|6870.04|6879.14|6879.14|6885.02|6885.02|6870.04|6870.04|0
1609236300000|2020-12-29 10:05:00|6882.08|6882.08|6872.14|6872.14|6882.08|6882.08|6872.14|6872.14|0
1609236600000|2020-12-29 10:10:00|6870.67|6870.67|6873.05|6873.05|6874.49|6874.49|6869.46|6869.46|0
1609236900000|2020-12-29 10:15:00|6875.99|6875.99|6853.42|6853.42|6875.99|6875.99|6843.23|6843.23|0
1609237200000|2020-12-29 10:20:00|6853.68|6853.68|6853.94|6853.94|6854.89|6854.89|6849.25|6849.25|0
1609237500000|2020-12-29 10:25:00|6851|6851|6842.76|6842.76|6851|6851|6840.09|6840.09|0
1609237800000|2020-12-29 10:30:00|6839.82|6839.82|6837.51|6837.51|6839.82|6839.82|6835.41|6835.41|0
1609238100000|2020-12-29 10:35:00|6838.98|6838.98|6836.67|6836.67|6845.18|6845.18|6834.78|6834.78|0
1609238400000|2020-12-29 10:40:00|6838.17|6838.17|6831.24|6831.24|6840.17|6840.17|6831.24|6831.24|0
1609238700000|2020-12-29 10:45:00|6832.71|6832.71|6827.04|6827.04|6837.12|6837.12|6821.58|6821.58|0
1609239000000|2020-12-29 10:50:00|6825.57|6825.57|6839.52|6839.52|6839.52|6839.52|6825.57|6825.57|0
1609239300000|2020-12-29 10:55:00|6838.99|6838.99|6824.76|6824.76|6843.4|6843.4|6824.76|6824.76|0
1609239600000|2020-12-29 11:00:00|6826.23|6826.23|6828.13|6828.13|6832.11|6832.11|6825.11|6825.11|0
1609239900000|2020-12-29 11:05:00|6829.6|6829.6|6826.92|6826.92|6829.86|6829.86|6826.92|6826.92|0
1609240200000|2020-12-29 11:10:00|6828.39|6828.39|6832.25|6832.25|6832.25|6832.25|6819.02|6819.02|0
1609240500000|2020-12-29 11:15:00|6832.77|6832.77|6832.77|6832.77|6832.77|6832.77|6831.3|6831.3|0
1609240800000|2020-12-29 11:20:00|6831.51|6831.51|6828.35|6828.35|6831.51|6831.51|6826.24|6826.24|0
1609241100000|2020-12-29 11:25:00|6829.62|6829.62|6833.1|6833.1|6834.57|6834.57|6828.15|6828.15|0
1609241400000|2020-12-29 11:30:00|6831.63|6831.63|6835.09|6835.09|6835.09|6835.09|6827.22|6827.22|0
1609241700000|2020-12-29 11:35:00|6833.83|6833.83|6834.87|6834.87|6835.3|6835.3|6833.83|6833.83|0
1609242000000|2020-12-29 11:40:00|6834.45|6834.45|6832.19|6832.19|6837.39|6837.39|6832.19|6832.19|0
1609242300000|2020-12-29 11:45:00|6829.25|6829.25|6821.98|6821.98|6829.25|6829.25|6821.98|6821.98|0
1609242600000|2020-12-29 11:50:00|6816.1|6816.1|6819.04|6819.04|6821.98|6821.98|6816.1|6816.1|0
1609242900000|2020-12-29 11:55:00|6818.62|6818.62|6822.61|6822.61|6822.61|6822.61|6816.31|6816.31|0
1609243200000|2020-12-29 12:00:00|6823.03|6823.03|6814.41|6814.41|6826.39|6826.39|6814.41|6814.41|0
1609243500000|2020-12-29 12:05:00|6815.88|6815.88|6815.88|6815.88|6815.88|6815.88|6810|6810|0
1609243800000|2020-12-29 12:10:00|6817.35|6817.35|6814.88|6814.88|6817.35|6817.35|6814.88|6814.88|0
1609244100000|2020-12-29 12:15:00|6816.22|6816.22|6828.2|6828.2|6831.4|6831.4|6816.22|6816.22|0
1609244400000|2020-12-29 12:20:00|6826.73|6826.73|6820.4|6820.4|6826.73|6826.73|6818.93|6818.93|0
1609244700000|2020-12-29 12:25:00|6821.47|6821.47|6821.74|6821.74|6822.94|6822.94|6821.47|6821.47|0
1609245000000|2020-12-29 12:30:00|6823.21|6823.21|6824.42|6824.42|6827.36|6827.36|6823.08|6823.08|0
1609245300000|2020-12-29 12:35:00|6824.15|6824.15|6813.7|6813.7|6824.15|6824.15|6813.7|6813.7|0
1609245600000|2020-12-29 12:40:00|6813.28|6813.28|6821.43|6821.43|6821.85|6821.85|6809.26|6809.26|0
1609245900000|2020-12-29 12:45:00|6821.95|6821.95|6824.92|6824.92|6825.45|6825.45|6821.95|6821.95|0
1609246200000|2020-12-29 12:50:00|6825.77|6825.77|6822.86|6822.86|6825.77|6825.77|6821.75|6821.75|0
1609246500000|2020-12-29 12:55:00|6816.98|6816.98|6818.88|6818.88|6819.07|6819.07|6814.66|6814.66|0
1609246800000|2020-12-29 13:00:00|6817.81|6817.81|6819.02|6819.02|6819.02|6819.02|6817.28|6817.28|0
1609247100000|2020-12-29 13:05:00|6818.75|6818.75|6816.89|6816.89|6819.83|6819.83|6814.73|6814.73|0
1609247400000|2020-12-29 13:10:00|6818.36|6818.36|6821.72|6821.72|6821.72|6821.72|6816.86|6816.86|0
1609247700000|2020-12-29 13:15:00|6820.65|6820.65|6821.75|6821.75|6822.54|6822.54|6818.75|6818.75|0
1609248000000|2020-12-29 13:20:00|6823.22|6823.22|6821.32|6821.32|6823.22|6823.22|6820.9|6820.9|0
1609248300000|2020-12-29 13:25:00|6819.85|6819.85|6822.92|6822.92|6823.34|6823.34|6819.85|6819.85|0
1609248600000|2020-12-29 13:30:00|6824.39|6824.39|6812.05|6812.05|6825.23|6825.23|6810.58|6810.58|0
1609248900000|2020-12-29 13:35:00|6813.52|6813.52|6815.47|6815.47|6821.35|6821.35|6813.52|6813.52|0
1609249200000|2020-12-29 13:40:00|6815.89|6815.89|6816.05|6816.05|6818.21|6818.21|6815.66|6815.66|0
1609249500000|2020-12-29 13:45:00|6815.79|6815.79|6820.98|6820.98|6820.98|6820.98|6814|6814|0
1609249800000|2020-12-29 13:50:00|6818.83|6818.83|6826.18|6826.18|6826.18|6826.18|6818.83|6818.83|0
1609250100000|2020-12-29 13:55:00|6827.26|6827.26|6828.31|6828.31|6829.78|6829.78|6825.08|6825.08|0
1609250400000|2020-12-29 14:00:00|6829.78|6829.78|6845.82|6845.82|6845.82|6845.82|6829.78|6829.78|0
1609250700000|2020-12-29 14:05:00|6845.4|6845.4|6844.61|6844.61|6845.4|6845.4|6840.99|6840.99|0
1609251000000|2020-12-29 14:10:00|6846.1|6846.1|6846.5|6846.5|6846.5|6846.5|6843.43|6843.43|0
1609251300000|2020-12-29 14:15:00|6843.56|6843.56|6836.21|6836.21|6845.03|6845.03|6836.21|6836.21|0
1609251600000|2020-12-29 14:20:00|6834.74|6834.74|6835.81|6835.81|6837.68|6837.68|6833.27|6833.27|0
1609251900000|2020-12-29 14:25:00|6832.87|6832.87|6835.55|6835.55|6837.55|6837.55|6828.47|6828.47|0
1609252200000|2020-12-29 14:30:00|6834.08|6834.08|6832.82|6832.82|6839.96|6839.96|6829.67|6829.67|0
1609252500000|2020-12-29 14:35:00|6834.29|6834.29|6832.66|6832.66|6836.65|6836.65|6832.66|6832.66|0
1609252800000|2020-12-29 14:40:00|6834.13|6834.13|6822.28|6822.28|6834.13|6834.13|6819.76|6819.76|0
1609253100000|2020-12-29 14:45:00|6826.69|6826.69|6833.67|6833.67|6835.54|6835.54|6825.25|6825.25|0
1609253400000|2020-12-29 14:50:00|6832.2|6832.2|6825.61|6825.61|6832.2|6832.2|6825.61|6825.61|0
1609253700000|2020-12-29 14:55:00|6827.08|6827.08|6825.84|6825.84|6827.71|6827.71|6824.77|6824.77|0
1609254000000|2020-12-29 15:00:00|6826.27|6826.27|6836.13|6836.13|6836.13|6836.13|6824.79|6824.79|0
1609254300000|2020-12-29 15:05:00|6837.6|6837.6|6848.61|6848.61|6848.61|6848.61|6837.6|6837.6|0
1609254600000|2020-12-29 15:10:00|6849.68|6849.68|6847.38|6847.38|6850.6|6850.6|6845.48|6845.48|0
1609254900000|2020-12-29 15:15:00|6848.84|6848.84|6865.49|6865.49|6865.49|6865.49|6848.84|6848.84|0
1609255200000|2020-12-29 15:20:00|6864.02|6864.02|6867.33|6867.33|6873.21|6873.21|6862.55|6862.55|0
1609255500000|2020-12-29 15:25:00|6867.75|6867.75|6880.03|6880.03|6880.03|6880.03|6867.75|6867.75|0
1609255800000|2020-12-29 15:30:00|6879.77|6879.77|6861.84|6861.84|6879.77|6879.77|6857.83|6857.83|0
1609256100000|2020-12-29 15:35:00|6861.42|6861.42|6860.89|6860.89|6868.24|6868.24|6857.53|6857.53|0
1609256400000|2020-12-29 15:40:00|6860.63|6860.63|6868.5|6868.5|6868.66|6868.66|6858.74|6858.74|0
1609256700000|2020-12-29 15:45:00|6869.97|6869.97|6865.56|6865.56|6869.97|6869.97|6862.2|6862.2|0
1609257000000|2020-12-29 15:50:00|6867.03|6867.03|6868.5|6868.5|6868.5|6868.5|6858.21|6858.21|0
1609257300000|2020-12-29 15:55:00|6869.97|6869.97|6867|6867|6870.63|6870.63|6865.14|6865.14|0
1609257600000|2020-12-29 16:00:00|6864.06|6864.06|6847.63|6847.63|6866.76|6866.76|6847.63|6847.63|0
1609257900000|2020-12-29 16:05:00|6849.1|6849.1|6852.72|6852.72|6852.72|6852.72|6846.16|6846.16|0
1609258200000|2020-12-29 16:10:00|6851.25|6851.25|6845.79|6845.79|6851.41|6851.41|6838.84|6838.84|0
1609258500000|2020-12-29 16:15:00|6847.26|6847.26|6850.23|6850.23|6851.7|6851.7|6845.79|6845.79|0
1609258800000|2020-12-29 16:20:00|6848.76|6848.76|6854.67|6854.67|6858.66|6858.66|6848.76|6848.76|0
1609259100000|2020-12-29 16:25:00|6856.14|6856.14|6859.49|6859.49|6859.49|6859.49|6853.3|6853.3|0
1609316100000|2020-12-30 08:15:00|6809.7|6809.7|6817.67|6817.67|6822.08|6822.08|6805.29|6805.29|0
1609316400000|2020-12-30 08:20:00|6820.61|6820.61|6829.22|6829.22|6829.3|6829.3|6816.2|6816.2|0
1609316700000|2020-12-30 08:25:00|6827.75|6827.75|6821.2|6821.2|6828.53|6828.53|6816.11|6816.11|0
1609317000000|2020-12-30 08:30:00|6818.26|6818.26|6822.86|6822.86|6824.99|6824.99|6818.26|6818.26|0
1609317300000|2020-12-30 08:35:00|6819.92|6819.92|6821.39|6821.39|6822.86|6822.86|6818.45|6818.45|0
1609317600000|2020-12-30 08:40:00|6819.92|6819.92|6822.86|6822.86|6822.86|6822.86|6818.45|6818.45|0
1609317900000|2020-12-30 08:45:00|6819.92|6819.92|6816.98|6816.98|6824.33|6824.33|6814.04|6814.04|0
1609318200000|2020-12-30 08:50:00|6814.04|6814.04|6795.35|6795.35|6814.04|6814.04|6792.83|6792.83|0
1609318500000|2020-12-30 08:55:00|6798.29|6798.29|6807.03|6807.03|6808.08|6808.08|6795.35|6795.35|0
1609318800000|2020-12-30 09:00:00|6811.44|6811.44|6798.31|6798.31|6811.44|6811.44|6798.31|6798.31|0
1609319100000|2020-12-30 09:05:00|6799.78|6799.78|6806.06|6806.06|6806.06|6806.06|6799.78|6799.78|0
1609319400000|2020-12-30 09:10:00|6804.59|6804.59|6804.06|6804.06|6806.06|6806.06|6800.18|6800.18|0
1609319700000|2020-12-30 09:15:00|6799.65|6799.65|6796|6796|6804.06|6804.06|6794.53|6794.53|0
1609320000000|2020-12-30 09:20:00|6794.53|6794.53|6796.13|6796.13|6798.81|6798.81|6792.93|6792.93|0
1609320300000|2020-12-30 09:25:00|6794.66|6794.66|6791.04|6791.04|6794.66|6794.66|6790.25|6790.25|0
1609320600000|2020-12-30 09:30:00|6792.51|6792.51|6793.04|6793.04|6794.51|6794.51|6784.22|6784.22|0
1609320900000|2020-12-30 09:35:00|6791.57|6791.57|6789.67|6789.67|6793.04|6793.04|6789.67|6789.67|0
1609321200000|2020-12-30 09:40:00|6791.14|6791.14|6802.48|6802.48|6802.48|6802.48|6791.14|6791.14|0
1609321500000|2020-12-30 09:45:00|6801.01|6801.01|6809.15|6809.15|6809.15|6809.15|6801.01|6801.01|0
1609321800000|2020-12-30 09:50:00|6810.62|6810.62|6807.21|6807.21|6810.62|6810.62|6801.27|6801.27|0
1609322100000|2020-12-30 09:55:00|6805.74|6805.74|6802.77|6802.77|6807.21|6807.21|6800.91|6800.91|0
1609322400000|2020-12-30 10:00:00|6801.31|6801.31|6808.65|6808.65|6808.65|6808.65|6801.31|6801.31|0
1609322700000|2020-12-30 10:05:00|6809.73|6809.73|6811.2|6811.2|6812.67|6812.67|6808.26|6808.26|0
1609323000000|2020-12-30 10:10:00|6809.73|6809.73|6806.79|6806.79|6809.73|6809.73|6806.79|6806.79|0
1609323300000|2020-12-30 10:15:00|6807.05|6807.05|6805.58|6805.58|6807.05|6807.05|6805.58|6805.58|0
1609323600000|2020-12-30 10:20:00|6807.05|6807.05|6806.79|6806.79|6807.05|6807.05|6806.79|6806.79|0
1609323900000|2020-12-30 10:25:00|6806.53|6806.53|6802.93|6802.93|6806.53|6806.53|6802.12|6802.12|0
1609324200000|2020-12-30 10:30:00|6799.99|6799.99|6797.84|6797.84|6799.99|6799.99|6796.79|6796.79|0
1609324500000|2020-12-30 10:35:00|6794.9|6794.9|6800.38|6800.38|6800.38|6800.38|6794.9|6794.9|0
1609324800000|2020-12-30 10:40:00|6800.81|6800.81|6797.6|6797.6|6802.8|6802.8|6797.6|6797.6|0
1609325100000|2020-12-30 10:45:00|6796.53|6796.53|6796.53|6796.53|6796.53|6796.53|6796.53|6796.53|0
1609325400000|2020-12-30 10:50:00|6797.6|6797.6|6800.15|6800.15|6800.15|6800.15|6797.6|6797.6|0
1609325700000|2020-12-30 10:55:00|6799.73|6799.73|6799.73|6799.73|6799.73|6799.73|6798.26|6798.26|0
1609326000000|2020-12-30 11:00:00|6800.25|6800.25|6796.13|6796.13|6800.25|6800.25|6794.24|6794.24|0
1609326300000|2020-12-30 11:05:00|6797.6|6797.6|6803.48|6803.48|6803.48|6803.48|6797.6|6797.6|0
1609326600000|2020-12-30 11:10:00|6802.01|6802.01|6798.65|6798.65|6806|6806|6798.65|6798.65|0
1609326900000|2020-12-30 11:15:00|6797.18|6797.18|6801.59|6801.59|6801.59|6801.59|6797.18|6797.18|0
1609327200000|2020-12-30 11:20:00|6798.65|6798.65|6799.86|6799.86|6799.86|6799.86|6798.39|6798.39|0
1609327500000|2020-12-30 11:25:00|6801.33|6801.33|6799.86|6799.86|6802.8|6802.8|6798.39|6798.39|0
1609327800000|2020-12-30 11:30:00|6796.92|6796.92|6796.92|6796.92|6798.39|6798.39|6796.92|6796.92|0
1609328100000|2020-12-30 11:35:00|6798.39|6798.39|6800.8|6800.8|6800.8|6800.8|6796.39|6796.39|0
1609328400000|2020-12-30 11:40:00|6799.33|6799.33|6797.86|6797.86|6800.8|6800.8|6794.4|6794.4|0
1609328700000|2020-12-30 11:45:00|6796.39|6796.39|6793.19|6793.19|6796.39|6796.39|6793.19|6793.19|0
1609329000000|2020-12-30 11:50:00|6792.35|6792.35|6792.35|6792.35|6792.35|6792.35|6792.35|6792.35|0
1609329300000|2020-12-30 11:55:00|6789.41|6789.41|6787.94|6787.94|6789.41|6789.41|6786.47|6786.47|0
1609329600000|2020-12-30 12:00:00|6786.47|6786.47|6789.41|6789.41|6789.41|6789.41|6786.47|6786.47|0
1609329900000|2020-12-30 12:05:00|6787.94|6787.94|6786.47|6786.47|6787.94|6787.94|6786.47|6786.47|0
1609330200000|2020-12-30 12:10:00|6787.54|6787.54|6791.82|6791.82|6793.32|6793.32|6787.54|6787.54|0
1609330500000|2020-12-30 12:15:00|6790.35|6790.35|6784.87|6784.87|6790.35|6790.35|6780.46|6780.46|0
1609330800000|2020-12-30 12:20:00|6787.81|6787.81|6786.34|6786.34|6790.75|6790.75|6786.34|6786.34|0
1609331100000|2020-12-30 12:25:00|6787.81|6787.81|6787.81|6787.81|6787.81|6787.81|6783.4|6783.4|0
1609331400000|2020-12-30 12:30:00|6788.59|6788.59|6791.14|6791.14|6792.61|6792.61|6788.59|6788.59|0
1609331700000|2020-12-30 12:35:00|6789.67|6789.67|6791.04|6791.04|6791.14|6791.14|6789.57|6789.57|0
1609332000000|2020-12-30 12:40:00|6790.77|6790.77|6791.04|6791.04|6792.51|6792.51|6790.77|6790.77|0
1609332300000|2020-12-30 12:45:00|6792.51|6792.51|6786.63|6786.63|6792.51|6792.51|6786.63|6786.63|0
1609332600000|2020-12-30 12:50:00|6782.22|6782.22|6782.48|6782.48|6785.16|6785.16|6782.22|6782.22|0
1609332900000|2020-12-30 12:55:00|6782.74|6782.74|6780.43|6780.43|6785.55|6785.55|6780.43|6780.43|0
1609333200000|2020-12-30 13:00:00|6777.49|6777.49|6769.46|6769.46|6777.49|6777.49|6769.46|6769.46|0
1609333500000|2020-12-30 13:05:00|6767.99|6767.99|6770.93|6770.93|6770.93|6770.93|6767.99|6767.99|0
1609333800000|2020-12-30 13:10:00|6772.4|6772.4|6781.48|6781.48|6782.95|6782.95|6772.4|6772.4|0
1609334100000|2020-12-30 13:15:00|6781.21|6781.21|6777.75|6777.75|6781.21|6781.21|6773.34|6773.34|0
1609334400000|2020-12-30 13:20:00|6779.22|6779.22|6773.34|6773.34|6779.22|6779.22|6770.4|6770.4|0
1609334700000|2020-12-30 13:25:00|6771.87|6771.87|6769.98|6769.98|6772.29|6772.29|6769.35|6769.35|0
1609335000000|2020-12-30 13:30:00|6770.4|6770.4|6761.97|6761.97|6770.4|6770.4|6761.97|6761.97|0
1609335300000|2020-12-30 13:35:00|6760.51|6760.51|6766.37|6766.37|6767.41|6767.41|6758.98|6758.98|0
1609335600000|2020-12-30 13:40:00|6764.9|6764.9|6751.22|6751.22|6764.9|6764.9|6751.22|6751.22|0
1609335900000|2020-12-30 13:45:00|6746.81|6746.81|6749.75|6749.75|6751.22|6751.22|6746.81|6746.81|0
1609336200000|2020-12-30 13:50:00|6748.28|6748.28|6745.94|6745.94|6748.28|6748.28|6745.94|6745.94|0
1609336500000|2020-12-30 13:55:00|6744.47|6744.47|6738.3|6738.3|6744.47|6744.47|6738.3|6738.3|0
1609336800000|2020-12-30 14:00:00|6736.83|6736.83|6736.04|6736.04|6739.77|6739.77|6736.04|6736.04|0
1609337100000|2020-12-30 14:05:00|6737.51|6737.51|6738.46|6738.46|6738.98|6738.98|6734.57|6734.57|0
1609337400000|2020-12-30 14:10:00|6739.93|6739.93|6741.98|6741.98|6742.24|6742.24|6737.83|6737.83|0
1609337700000|2020-12-30 14:15:00|6743.45|6743.45|6754.16|6754.16|6754.16|6754.16|6741.98|6741.98|0
1609338000000|2020-12-30 14:20:00|6751.22|6751.22|6752.69|6752.69|6752.69|6752.69|6751.22|6751.22|0
1609338300000|2020-12-30 14:25:00|6754.16|6754.16|6759.39|6759.39|6759.39|6759.39|6753.74|6753.74|0
1609338600000|2020-12-30 14:30:00|6756.45|6756.45|6748.05|6748.05|6756.45|6756.45|6744.69|6744.69|0
1609338900000|2020-12-30 14:35:00|6749.52|6749.52|6745.77|6745.77|6757.94|6757.94|6744.3|6744.3|0
1609339200000|2020-12-30 14:40:00|6748.71|6748.71|6743.35|6743.35|6748.71|6748.71|6742.83|6742.83|0
1609339500000|2020-12-30 14:45:00|6740.41|6740.41|6745.9|6745.9|6748.84|6748.84|6740.02|6740.02|0
1609339800000|2020-12-30 14:50:00|6742.96|6742.96|6727.97|6727.97|6744.43|6744.43|6727.97|6727.97|0
1609340100000|2020-12-30 14:55:00|6729.44|6729.44|6727.68|6727.68|6731.3|6731.3|6724.74|6724.74|0
1609340400000|2020-12-30 15:00:00|6723.27|6723.27|6725.42|6725.42|6726.89|6726.89|6722.48|6722.48|0
1609340700000|2020-12-30 15:05:00|6726.89|6726.89|6727.57|6727.57|6731.98|6731.98|6725.03|6725.03|0
1609341000000|2020-12-30 15:10:00|6726.5|6726.5|6725.03|6725.03|6729.44|6729.44|6723.56|6723.56|0
1609341300000|2020-12-30 15:15:00|6722.09|6722.09|6724.19|6724.19|6728.59|6728.59|6719.78|6719.78|0
1609341600000|2020-12-30 15:20:00|6724.71|6724.71|6726.02|6726.02|6728.96|6728.96|6723.77|6723.77|0
1609341900000|2020-12-30 15:25:00|6727.1|6727.1|6735.13|6735.13|6736.21|6736.21|6727.1|6727.1|0
1609342200000|2020-12-30 15:30:00|6732.19|6732.19|6730.2|6730.2|6736.6|6736.6|6730.2|6730.2|0
1609342500000|2020-12-30 15:35:00|6731.67|6731.67|6725.63|6725.63|6731.93|6731.93|6724.16|6724.16|0
1609342800000|2020-12-30 15:40:00|6724.16|6724.16|6724.16|6724.16|6727.1|6727.1|6722.69|6722.69|0
1609343100000|2020-12-30 15:45:00|6722.69|6722.69|6718.02|6718.02|6722.69|6722.69|6715.08|6715.08|0
1609343400000|2020-12-30 15:50:00|6715.08|6715.08|6721.35|6721.35|6721.35|6721.35|6712.53|6712.53|0
1609343700000|2020-12-30 15:55:00|6721.62|6721.62|6729.65|6729.65|6731.12|6731.12|6721.62|6721.62|0
1609344000000|2020-12-30 16:00:00|6730.72|6730.72|6723.38|6723.38|6730.72|6730.72|6723.38|6723.38|0
1609344300000|2020-12-30 16:05:00|6721.91|6721.91|6718.28|6718.28|6723.38|6723.38|6716.81|6716.81|0
1609344600000|2020-12-30 16:10:00|6719.75|6719.75|6717.6|6717.6|6722.69|6722.69|6716.13|6716.13|0
1609344900000|2020-12-30 16:15:00|6719.07|6719.07|6719.6|6719.6|6723.75|6723.75|6713.72|6713.72|0
1609345200000|2020-12-30 16:20:00|6718.13|6718.13|6722.67|6722.67|6722.67|6722.67|6714.66|6714.66|0
1609345500000|2020-12-30 16:25:00|6719.73|6719.73|6691.16|6691.16|6719.73|6719.73|6691.16|6691.16|0
1609402500000|2020-12-31 08:15:00|6594.93|6594.93|6573.41|6573.41|6594.93|6594.93|6573.41|6573.41|0
1609402800000|2020-12-31 08:20:00|6570.47|6570.47|6577.16|6577.16|6587.05|6587.05|6570.47|6570.47|0
1609403100000|2020-12-31 08:25:00|6583.04|6583.04|6577.27|6577.27|6587.45|6587.45|6571.54|6571.54|0
1609403400000|2020-12-31 08:30:00|6578.34|6578.34|6567.9|6567.9|6578.34|6578.34|6563.49|6563.49|0
1609403700000|2020-12-31 08:35:00|6564.96|6564.96|6567.9|6567.9|6567.9|6567.9|6564.96|6564.96|0
1609404000000|2020-12-31 08:40:00|6569.37|6569.37|6562.41|6562.41|6572.31|6572.31|6560.94|6560.94|0
1609404300000|2020-12-31 08:45:00|6563.88|6563.88|6565.51|6565.51|6565.51|6565.51|6559.47|6559.47|0
1609404600000|2020-12-31 08:50:00|6566.58|6566.58|6560.19|6560.19|6571.43|6571.43|6560.19|6560.19|0
1609404900000|2020-12-31 08:55:00|6558.72|6558.72|6562.29|6562.29|6563.5|6563.5|6551.21|6551.21|0
1609405200000|2020-12-31 09:00:00|6561.77|6561.77|6559.78|6559.78|6568.6|6568.6|6559.78|6559.78|0
1609405500000|2020-12-31 09:05:00|6559.51|6559.51|6551.64|6551.64|6560.46|6560.46|6551.64|6551.64|0
1609405800000|2020-12-31 09:10:00|6554.58|6554.58|6546.13|6546.13|6560.46|6560.46|6546.13|6546.13|0
1609406100000|2020-12-31 09:15:00|6547.6|6547.6|6548.94|6548.94|6554.95|6554.95|6547.6|6547.6|0
1609406400000|2020-12-31 09:20:00|6546|6546|6548.36|6548.36|6548.36|6548.36|6541.33|6541.33|0
1609406700000|2020-12-31 09:25:00|6545.42|6545.42|6550.62|6550.62|6551.3|6551.3|6545.42|6545.42|0
1609407000000|2020-12-31 09:30:00|6549.77|6549.77|6550.85|6550.85|6550.85|6550.85|6540.95|6540.95|0
1609407300000|2020-12-31 09:35:00|6552.32|6552.32|6548.04|6548.04|6552.32|6552.32|6546.57|6546.57|0
1609407600000|2020-12-31 09:40:00|6546.97|6546.97|6542.69|6542.69|6554.08|6554.08|6542.17|6542.17|0
1609407900000|2020-12-31 09:45:00|6544.16|6544.16|6540.38|6540.38|6544.79|6544.79|6539.75|6539.75|0
1609408200000|2020-12-31 09:50:00|6539.33|6539.33|6543.74|6543.74|6546.68|6546.68|6539.33|6539.33|0
1609408500000|2020-12-31 09:55:00|6543.31|6543.31|6549.36|6549.36|6550.43|6550.43|6543.31|6543.31|0
1609408800000|2020-12-31 10:00:00|6548.94|6548.94|6561.75|6561.75|6561.75|6561.75|6548.94|6548.94|0
1609409100000|2020-12-31 10:05:00|6560.28|6560.28|6558.81|6558.81|6561.75|6561.75|6557.34|6557.34|0
1609409400000|2020-12-31 10:10:00|6557.55|6557.55|6560.23|6560.23|6560.23|6560.23|6557.55|6557.55|0
1609409700000|2020-12-31 10:15:00|6560.49|6560.49|6566.37|6566.37|6566.37|6566.37|6559.02|6559.02|0
1609410000000|2020-12-31 10:20:00|6564.9|6564.9|6563.43|6563.43|6564.9|6564.9|6563.43|6563.43|0
1609410300000|2020-12-31 10:25:00|6563.85|6563.85|6562.8|6562.8|6565.74|6565.74|6562.8|6562.8|0
1609410600000|2020-12-31 10:30:00|6561.33|6561.33|6563.22|6563.22|6563.22|6563.22|6558.13|6558.13|0
1609410900000|2020-12-31 10:35:00|6564.69|6564.69|6564.69|6564.69|6564.69|6564.69|6564.69|6564.69|0
1609411200000|2020-12-31 10:40:00|6566.16|6566.16|6561.75|6561.75|6566.16|6566.16|6561.75|6561.75|0
1609411500000|2020-12-31 10:45:00|6560.28|6560.28|6567.89|6567.89|6567.89|6567.89|6558.81|6558.81|0
1609411800000|2020-12-31 10:50:00|6570.83|6570.83|6570.52|6570.52|6578.71|6578.71|6567.89|6567.89|0
1609412100000|2020-12-31 10:55:00|6571.98|6571.98|6578.65|6578.65|6580.12|6580.12|6570.52|6570.52|0
1609412400000|2020-12-31 11:00:00|6577.58|6577.58|6576.49|6576.49|6586.11|6586.11|6573.55|6573.55|0
1609412700000|2020-12-31 11:05:00|6579.43|6579.43|6579.13|6579.13|6580.36|6580.36|6571.24|6571.24|0
1609413000000|2020-12-31 11:10:00|6580.6|6580.6|6575.95|6575.95|6580.6|6580.6|6572.72|6572.72|0
1609413300000|2020-12-31 11:15:00|6578.89|6578.89|6577.42|6577.42|6578.89|6578.89|6575.95|6575.95|0
1609413600000|2020-12-31 11:20:00|6576.34|6576.34|6586.89|6586.89|6597.18|6597.18|6576.34|6576.34|0
1609413900000|2020-12-31 11:25:00|6585.42|6585.42|6594.84|6594.84|6597.16|6597.16|6583.93|6583.93|0
1609414200000|2020-12-31 11:30:00|6593.37|6593.37|6597.65|6597.65|6599.12|6599.12|6592.95|6592.95|0
1609414500000|2020-12-31 11:35:00|6599.12|6599.12|6607.81|6607.81|6607.81|6607.81|6593.75|6593.75|0
1609414800000|2020-12-31 11:40:00|6604.87|6604.87|6607.41|6607.41|6611.82|6611.82|6604.47|6604.47|0
1609415100000|2020-12-31 11:45:00|6607.68|6607.68|6614.5|6614.5|6617.44|6617.44|6607.68|6607.68|0
1609415400000|2020-12-31 11:50:00|6613.66|6613.66|6613.56|6613.56|6615.13|6615.13|6609.38|6609.38|0
1609415700000|2020-12-31 11:55:00|6615.03|6615.03|6600.25|6600.25|6615.87|6615.87|6599.18|6599.18|0
1609416000000|2020-12-31 12:00:00|6603.19|6603.19|6590.75|6590.75|6603.19|6603.19|6590.75|6590.75|0
1609416300000|2020-12-31 12:05:00|6587.81|6587.81|6579.49|6579.49|6588.6|6588.6|6575.08|6575.08|0
1609416600000|2020-12-31 12:10:00|6578.97|6578.97|6584.18|6584.18|6590.6|6590.6|6577.1|6577.1|0
1609416900000|2020-12-31 12:15:00|6582.71|6582.71|6568.2|6568.2|6582.71|6582.71|6566.73|6566.73|0
1609417200000|2020-12-31 12:20:00|6571.14|6571.14|6558.28|6558.28|6571.14|6571.14|6554.26|6554.26|0
1609417500000|2020-12-31 12:25:00|6561.22|6561.22|6556.64|6556.64|6563.76|6563.76|6553.34|6553.34|0
1609748100000|2021-01-04 08:15:00|6728.98|6728.98|6719.19|6719.19|6731.92|6731.92|6704.89|6704.89|0
1609748400000|2021-01-04 08:20:00|6725.07|6725.07|6732.15|6732.15|6738.17|6738.17|6724.65|6724.65|0
1609748700000|2021-01-04 08:25:00|6734.68|6734.68|6726.51|6726.51|6750.95|6750.95|6726.51|6726.51|0
1609749000000|2021-01-04 08:30:00|6725.04|6725.04|6744.54|6744.54|6748.95|6748.95|6715.84|6715.84|0
1609749300000|2021-01-04 08:35:00|6743.07|6743.07|6745.15|6745.15|6747.87|6747.87|6733.56|6733.56|0
1609749600000|2021-01-04 08:40:00|6743.88|6743.88|6754.78|6754.78|6758.57|6758.57|6743.88|6743.88|0
1609749900000|2021-01-04 08:45:00|6755.2|6755.2|6763.08|6763.08|6768.96|6768.96|6750.64|6750.64|0
1609750200000|2021-01-04 08:50:00|6762|6762|6760.4|6760.4|6763.34|6763.34|6756.52|6756.52|0
1609750500000|2021-01-04 08:55:00|6760.82|6760.82|6758.51|6758.51|6762.29|6762.29|6754.49|6754.49|0
1609750800000|2021-01-04 09:00:00|6759.35|6759.35|6761.45|6761.45|6768.8|6768.8|6759.35|6759.35|0
1609751100000|2021-01-04 09:05:00|6759.77|6759.77|6765.21|6765.21|6767.52|6767.52|6755.36|6755.36|0
1609751400000|2021-01-04 09:10:00|6766.68|6766.68|6764.39|6764.39|6766.94|6766.94|6763.32|6763.32|0
1609751700000|2021-01-04 09:15:00|6764.66|6764.66|6765.14|6765.14|6770.53|6770.53|6763.14|6763.14|0
1609752000000|2021-01-04 09:20:00|6763.67|6763.67|6773.38|6773.38|6773.38|6773.38|6757.89|6757.89|0
1609752300000|2021-01-04 09:25:00|6771.91|6771.91|6773.8|6773.8|6775.53|6775.53|6766.03|6766.03|0
1609752600000|2021-01-04 09:30:00|6779.68|6779.68|6785.22|6785.22|6785.22|6785.22|6779.68|6779.68|0
1609752900000|2021-01-04 09:35:00|6786.69|6786.69|6796.49|6796.49|6797.96|6797.96|6777.87|6777.87|0
1609753200000|2021-01-04 09:40:00|6795.02|6795.02|6801.58|6801.58|6805.83|6805.83|6793.55|6793.55|0
1609753500000|2021-01-04 09:45:00|6798.64|6798.64|6790.16|6790.16|6799.82|6799.82|6789.31|6789.31|0
1609753800000|2021-01-04 09:50:00|6785.75|6785.75|6783.43|6783.43|6785.75|6785.75|6777.55|6777.55|0
1609754100000|2021-01-04 09:55:00|6781.96|6781.96|6773.12|6773.12|6781.96|6781.96|6773.12|6773.12|0
1609754400000|2021-01-04 10:00:00|6773.54|6773.54|6787.8|6787.8|6788.85|6788.85|6773.54|6773.54|0
1609754700000|2021-01-04 10:05:00|6788.22|6788.22|6785.02|6785.02|6791.16|6791.16|6785.02|6785.02|0
1609755000000|2021-01-04 10:10:00|6783.55|6783.55|6786.91|6786.91|6787.33|6787.33|6783.55|6783.55|0
1609755300000|2021-01-04 10:15:00|6783.97|6783.97|6780.87|6780.87|6786.91|6786.91|6780.87|6780.87|0
1609755600000|2021-01-04 10:20:00|6777.93|6777.93|6780.87|6780.87|6782.34|6782.34|6777.93|6777.93|0
1609755900000|2021-01-04 10:25:00|6782.13|6782.13|6777.27|6777.27|6782.13|6782.13|6777.27|6777.27|0
1609756200000|2021-01-04 10:30:00|6776.85|6776.85|6770.13|6770.13|6776.85|6776.85|6768.66|6768.66|0
1609756500000|2021-01-04 10:35:00|6768.66|6768.66|6774.96|6774.96|6775.22|6775.22|6765.72|6765.72|0
1609756800000|2021-01-04 10:40:00|6773.49|6773.49|6757.14|6757.14|6773.49|6773.49|6757.14|6757.14|0
1609757100000|2021-01-04 10:45:00|6757.56|6757.56|6758.46|6758.46|6763.86|6763.86|6757.56|6757.56|0
1609757400000|2021-01-04 10:50:00|6756.99|6756.99|6752.39|6752.39|6756.99|6756.99|6750.92|6750.92|0
1609757700000|2021-01-04 10:55:00|6753.86|6753.86|6761.43|6761.43|6762.9|6762.9|6752.39|6752.39|0
1609758000000|2021-01-04 11:00:00|6760.59|6760.59|6761.8|6761.8|6764.74|6764.74|6757.39|6757.39|0
1609758300000|2021-01-04 11:05:00|6764.74|6764.74|6770.41|6770.41|6770.83|6770.83|6764.74|6764.74|0
1609758600000|2021-01-04 11:10:00|6768.94|6768.94|6770.41|6770.41|6773.35|6773.35|6768.94|6768.94|0
1609758900000|2021-01-04 11:15:00|6771.88|6771.88|6774.13|6774.13|6775.6|6775.6|6768.94|6768.94|0
1609759200000|2021-01-04 11:20:00|6775.6|6775.6|6772.98|6772.98|6776.05|6776.05|6771.19|6771.19|0
1609759500000|2021-01-04 11:25:00|6774.45|6774.45|6765.92|6765.92|6774.45|6774.45|6764.03|6764.03|0
1609759800000|2021-01-04 11:30:00|6766.99|6766.99|6774.35|6774.35|6774.35|6774.35|6766.99|6766.99|0
1609760100000|2021-01-04 11:35:00|6772.88|6772.88|6769.94|6769.94|6772.88|6772.88|6767|6767|0
1609760400000|2021-01-04 11:40:00|6768.47|6768.47|6767.39|6767.39|6768.47|6768.47|6764.45|6764.45|0
1609760700000|2021-01-04 11:45:00|6768.47|6768.47|6774.04|6774.04|6774.04|6774.04|6768.47|6768.47|0
1609761000000|2021-01-04 11:50:00|6772.57|6772.57|6768.35|6768.35|6773.94|6773.94|6768.35|6768.35|0
1609761300000|2021-01-04 11:55:00|6763.94|6763.94|6762.05|6762.05|6763.94|6763.94|6760.31|6760.31|0
1609761600000|2021-01-04 12:00:00|6763.52|6763.52|6764.88|6764.88|6769.29|6769.29|6763.52|6763.52|0
1609761900000|2021-01-04 12:05:00|6763.41|6763.41|6761.52|6761.52|6763.51|6763.51|6758.68|6758.68|0
1609762200000|2021-01-04 12:10:00|6762.59|6762.59|6756|6756|6762.59|6762.59|6756|6756|0
1609762500000|2021-01-04 12:15:00|6754.53|6754.53|6755.48|6755.48|6755.48|6755.48|6752.54|6752.54|0
1609762800000|2021-01-04 12:20:00|6756.95|6756.95|6759.07|6759.07|6759.07|6759.07|6754.01|6754.01|0
1609763100000|2021-01-04 12:25:00|6759.92|6759.92|6764.69|6764.69|6769.42|6769.42|6759.92|6759.92|0
1609763400000|2021-01-04 12:30:00|6764.95|6764.95|6769.63|6769.63|6769.63|6769.63|6764.43|6764.43|0
1609763700000|2021-01-04 12:35:00|6771.1|6771.1|6767.89|6767.89|6771.1|6771.1|6767.89|6767.89|0
1609764000000|2021-01-04 12:40:00|6770.83|6770.83|6767.4|6767.4|6772.52|6772.52|6764.99|6764.99|0
1609764300000|2021-01-04 12:45:00|6765.93|6765.93|6775.41|6775.41|6775.41|6775.41|6765.93|6765.93|0
1609764600000|2021-01-04 12:50:00|6776.88|6776.88|6769.84|6769.84|6776.88|6776.88|6769.84|6769.84|0
1609764900000|2021-01-04 12:55:00|6768.37|6768.37|6775.62|6775.62|6775.62|6775.62|6768.37|6768.37|0
1609765200000|2021-01-04 13:00:00|6777.09|6777.09|6781.93|6781.93|6781.93|6781.93|6774.58|6774.58|0
1609765500000|2021-01-04 13:05:00|6784.86|6784.86|6792.27|6792.27|6792.27|6792.27|6783.4|6783.4|0
1609765800000|2021-01-04 13:10:00|6793.74|6793.74|6796.68|6796.68|6800.69|6800.69|6792.27|6792.27|0
1609766100000|2021-01-04 13:15:00|6795.6|6795.6|6792.11|6792.11|6797.05|6797.05|6791.17|6791.17|0
1609766400000|2021-01-04 13:20:00|6793.58|6793.58|6797.73|6797.73|6803.5|6803.5|6792.14|6792.14|0
1609766700000|2021-01-04 13:25:00|6794.79|6794.79|6795.18|6795.18|6796.26|6796.26|6791.85|6791.85|0
1609767000000|2021-01-04 13:30:00|6796.26|6796.26|6800.79|6800.79|6801.74|6801.74|6794.79|6794.79|0
1609767300000|2021-01-04 13:35:00|6799.72|6799.72|6796.78|6796.78|6799.72|6799.72|6793.84|6793.84|0
1609767600000|2021-01-04 13:40:00|6798.25|6798.25|6803.34|6803.34|6804.81|6804.81|6798.25|6798.25|0
1609767900000|2021-01-04 13:45:00|6801.87|6801.87|6806.25|6806.25|6808.4|6808.4|6800.4|6800.4|0
1609768200000|2021-01-04 13:50:00|6806.51|6806.51|6815.86|6815.86|6817.33|6817.33|6806.51|6806.51|0
1609768500000|2021-01-04 13:55:00|6817.33|6817.33|6806.98|6806.98|6818.4|6818.4|6806.98|6806.98|0
1609768800000|2021-01-04 14:00:00|6806.56|6806.56|6806.56|6806.56|6808.03|6808.03|6805.09|6805.09|0
1609769100000|2021-01-04 14:05:00|6810.97|6810.97|6814.99|6814.99|6820.05|6820.05|6810.97|6810.97|0
1609769400000|2021-01-04 14:10:00|6816.46|6816.46|6820.87|6820.87|6822.34|6822.34|6812.05|6812.05|0
1609769700000|2021-01-04 14:15:00|6823.81|6823.81|6819.27|6819.27|6825.54|6825.54|6816.72|6816.72|0
1609770000000|2021-01-04 14:20:00|6817.8|6817.8|6840.91|6840.91|6841.33|6841.33|6817.8|6817.8|0
1609770300000|2021-01-04 14:25:00|6839.44|6839.44|6820.3|6820.3|6840.91|6840.91|6815.73|6815.73|0
1609770600000|2021-01-04 14:30:00|6818.83|6818.83|6821.25|6821.25|6833.01|6833.01|6814.42|6814.42|0
1609770900000|2021-01-04 14:35:00|6819.78|6819.78|6818.64|6818.64|6820.98|6820.98|6803.65|6803.65|0
1609771200000|2021-01-04 14:40:00|6821.58|6821.58|6816.46|6816.46|6821.58|6821.58|6802.44|6802.44|0
1609771500000|2021-01-04 14:45:00|6813.52|6813.52|6822.75|6822.75|6828.64|6828.64|6811.26|6811.26|0
1609771800000|2021-01-04 14:50:00|6819.81|6819.81|6812.25|6812.25|6824.22|6824.22|6809.31|6809.31|0
1609772100000|2021-01-04 14:55:00|6813.72|6813.72|6820.42|6820.42|6826.72|6826.72|6812.25|6812.25|0
1609772400000|2021-01-04 15:00:00|6820.84|6820.84|6818.81|6818.81|6823.22|6823.22|6815.87|6815.87|0
1609772700000|2021-01-04 15:05:00|6817.34|6817.34|6829.13|6829.13|6834.75|6834.75|6811.44|6811.44|0
1609773000000|2021-01-04 15:10:00|6832.07|6832.07|6810.27|6810.27|6837.95|6837.95|6810.27|6810.27|0
1609773300000|2021-01-04 15:15:00|6811.74|6811.74|6808.76|6808.76|6817.58|6817.58|6805.86|6805.86|0
1609773600000|2021-01-04 15:20:00|6807.29|6807.29|6800.36|6800.36|6811.43|6811.43|6800.36|6800.36|0
1609773900000|2021-01-04 15:25:00|6798.89|6798.89|6796.57|6796.57|6799.28|6799.28|6793.82|6793.82|0
1609774200000|2021-01-04 15:30:00|6798.04|6798.04|6795.1|6795.1|6799.51|6799.51|6793.63|6793.63|0
1609774500000|2021-01-04 15:35:00|6796.57|6796.57|6773.42|6773.42|6796.57|6796.57|6773.42|6773.42|0
1609774800000|2021-01-04 15:40:00|6774.89|6774.89|6779.17|6779.17|6786.26|6786.26|6774.89|6774.89|0
1609775100000|2021-01-04 15:45:00|6777.7|6777.7|6769.51|6769.51|6779.17|6779.17|6753.08|6753.08|0
1609775400000|2021-01-04 15:50:00|6770.98|6770.98|6763|6763|6772.45|6772.45|6761.79|6761.79|0
1609775700000|2021-01-04 15:55:00|6764.47|6764.47|6757.51|6757.51|6764.47|6764.47|6757.12|6757.12|0
1609776000000|2021-01-04 16:00:00|6756.04|6756.04|6739.53|6739.53|6761.92|6761.92|6739.53|6739.53|0
1609776300000|2021-01-04 16:05:00|6741|6741|6738|6738|6742.68|6742.68|6738|6738|0
1609776600000|2021-01-04 16:10:00|6735.06|6735.06|6755.96|6755.96|6758.9|6758.9|6731.86|6731.86|0
1609776900000|2021-01-04 16:15:00|6754.49|6754.49|6756.71|6756.71|6756.71|6756.71|6749.66|6749.66|0
1609777200000|2021-01-04 16:20:00|6755.87|6755.87|6753.57|6753.57|6759.71|6759.71|6752.57|6752.57|0
1609777500000|2021-01-04 16:25:00|6753.15|6753.15|6754.51|6754.51|6758.98|6758.98|6751.58|6751.58|0
1609834500000|2021-01-05 08:15:00|6808.9|6808.9|6811.04|6811.04|6815.45|6815.45|6795.67|6795.67|0
1609834800000|2021-01-05 08:20:00|6812.51|6812.51|6799.55|6799.55|6812.51|6812.51|6799|6799|0
1609835100000|2021-01-05 08:25:00|6796.61|6796.61|6795.39|6795.39|6802.75|6802.75|6792.45|6792.45|0
1609835400000|2021-01-05 08:30:00|6795.81|6795.81|6820.85|6820.85|6821.38|6821.38|6795.81|6795.81|0
1609835700000|2021-01-05 08:35:00|6819.38|6819.38|6812.98|6812.98|6820.33|6820.33|6812.98|6812.98|0
1609836000000|2021-01-05 08:40:00|6813.82|6813.82|6810.4|6810.4|6813.82|6813.82|6806.78|6806.78|0
1609836300000|2021-01-05 08:45:00|6805.99|6805.99|6803.79|6803.79|6811.19|6811.19|6796.18|6796.18|0
1609836600000|2021-01-05 08:50:00|6802.32|6802.32|6807.47|6807.47|6807.47|6807.47|6795.18|6795.18|0
1609836900000|2021-01-05 08:55:00|6806|6806|6792.48|6792.48|6806|6806|6791.01|6791.01|0
1609837200000|2021-01-05 09:00:00|6791.01|6791.01|6793.33|6793.33|6793.33|6793.33|6783.87|6783.87|0
1609837500000|2021-01-05 09:05:00|6792.8|6792.8|6782.62|6782.62|6792.8|6792.8|6782.62|6782.62|0
1609837800000|2021-01-05 09:10:00|6781.15|6781.15|6787.52|6787.52|6787.52|6787.52|6776.95|6776.95|0
1609838100000|2021-01-05 09:15:00|6788.05|6788.05|6785.64|6785.64|6789.1|6789.1|6784.17|6784.17|0
1609838400000|2021-01-05 09:20:00|6785.37|6785.37|6780.33|6780.33|6785.9|6785.9|6776.71|6776.71|0
1609838700000|2021-01-05 09:25:00|6781.8|6781.8|6779.32|6779.32|6782.65|6782.65|6773.15|6773.15|0
1609839000000|2021-01-05 09:30:00|6777.85|6777.85|6788.24|6788.24|6788.24|6788.24|6776.9|6776.9|0
1609839300000|2021-01-05 09:35:00|6789.08|6789.08|6792.87|6792.87|6794.6|6794.6|6789.08|6789.08|0
1609839600000|2021-01-05 09:40:00|6792.6|6792.6|6804.84|6804.84|6804.84|6804.84|6792.6|6792.6|0
1609839900000|2021-01-05 09:45:00|6807.78|6807.78|6810.04|6810.04|6813.66|6813.66|6806.31|6806.31|0
1609840200000|2021-01-05 09:50:00|6808.57|6808.57|6819.65|6819.65|6819.65|6819.65|6807.1|6807.1|0
1609840500000|2021-01-05 09:55:00|6821.12|6821.12|6814.61|6814.61|6822.59|6822.59|6813.93|6813.93|0
1609840800000|2021-01-05 10:00:00|6816.08|6816.08|6819.94|6819.94|6819.94|6819.94|6814.19|6814.19|0
1609841100000|2021-01-05 10:05:00|6821.01|6821.01|6820.39|6820.39|6825.22|6825.22|6820.28|6820.28|0
1609841400000|2021-01-05 10:10:00|6820.91|6820.91|6821.02|6821.02|6821.02|6821.02|6815.03|6815.03|0
1609841700000|2021-01-05 10:15:00|6819.94|6819.94|6821|6821|6822.88|6822.88|6817|6817|0
1609842000000|2021-01-05 10:20:00|6820.73|6820.73|6818.38|6818.38|6822.2|6822.2|6816.91|6816.91|0
1609842300000|2021-01-05 10:25:00|6816.91|6816.91|6813.44|6813.44|6816.91|6816.91|6811.97|6811.97|0
1609842600000|2021-01-05 10:30:00|6816.38|6816.38|6815.17|6815.17|6818.11|6818.11|6815.17|6815.17|0
1609842900000|2021-01-05 10:35:00|6813.7|6813.7|6823.71|6823.71|6823.71|6823.71|6813.7|6813.7|0
1609843200000|2021-01-05 10:40:00|6824.23|6824.23|6823.3|6823.3|6828.5|6828.5|6823.3|6823.3|0
1609843500000|2021-01-05 10:45:00|6823.03|6823.03|6818.31|6818.31|6823.98|6823.98|6815.37|6815.37|0
1609843800000|2021-01-05 10:50:00|6819.78|6819.78|6820.56|6820.56|6821.25|6821.25|6819.09|6819.09|0
1609844100000|2021-01-05 10:55:00|6822.03|6822.03|6813.03|6813.03|6822.56|6822.56|6813.03|6813.03|0
1609844400000|2021-01-05 11:00:00|6812.24|6812.24|6811.28|6811.28|6814.23|6814.23|6807.69|6807.69|0
1609844700000|2021-01-05 11:05:00|6812.36|6812.36|6819.24|6819.24|6819.24|6819.24|6812.36|6812.36|0
1609845000000|2021-01-05 11:10:00|6816.3|6816.3|6810|6810|6816.3|6816.3|6804.12|6804.12|0
1609845300000|2021-01-05 11:15:00|6810.84|6810.84|6810.73|6810.73|6810.84|6810.84|6808.58|6808.58|0
1609845600000|2021-01-05 11:20:00|6813.67|6813.67|6804.62|6804.62|6816.19|6816.19|6804.62|6804.62|0
1609845900000|2021-01-05 11:25:00|6804.36|6804.36|6804.71|6804.71|6806.05|6806.05|6804.36|6804.36|0
1609846200000|2021-01-05 11:30:00|6803.24|6803.24|6802.45|6802.45|6805.39|6805.39|6802.45|6802.45|0
1609846500000|2021-01-05 11:35:00|6800.98|6800.98|6779.27|6779.27|6800.98|6800.98|6779.27|6779.27|0
1609846800000|2021-01-05 11:40:00|6782.21|6782.21|6784.73|6784.73|6786.46|6786.46|6780.74|6780.74|0
1609847100000|2021-01-05 11:45:00|6786.2|6786.2|6782.57|6782.57|6786.2|6786.2|6781.79|6781.79|0
1609847400000|2021-01-05 11:50:00|6781.5|6781.5|6775.98|6775.98|6782.97|6782.97|6775.98|6775.98|0
1609847700000|2021-01-05 11:55:00|6777.06|6777.06|6782.84|6782.84|6784.31|6784.31|6777.06|6777.06|0
1609848000000|2021-01-05 12:00:00|6784.31|6784.31|6790.92|6790.92|6790.92|6790.92|6784.31|6784.31|0
1609848300000|2021-01-05 12:05:00|6795.33|6795.33|6792.76|6792.76|6795.59|6795.59|6792.23|6792.23|0
1609848600000|2021-01-05 12:10:00|6795.7|6795.7|6796.49|6796.49|6796.49|6796.49|6791.29|6791.29|0
1609848900000|2021-01-05 12:15:00|6796.75|6796.75|6794.49|6794.49|6798.22|6798.22|6794.49|6794.49|0
1609849200000|2021-01-05 12:20:00|6795.02|6795.02|6796.49|6796.49|6796.49|6796.49|6789.82|6789.82|0
1609849500000|2021-01-05 12:25:00|6792.08|6792.08|6785.62|6785.62|6792.08|6792.08|6785.62|6785.62|0
1609849800000|2021-01-05 12:30:00|6784.15|6784.15|6780.47|6780.47|6787.09|6787.09|6780.47|6780.47|0
1609850100000|2021-01-05 12:35:00|6780.99|6780.99|6786.35|6786.35|6788.08|6788.08|6780.21|6780.21|0
1609850400000|2021-01-05 12:40:00|6783.41|6783.41|6776.94|6776.94|6783.41|6783.41|6775.47|6775.47|0
1609850700000|2021-01-05 12:45:00|6777.37|6777.37|6783.15|6783.15|6783.15|6783.15|6777.1|6777.1|0
1609851000000|2021-01-05 12:50:00|6784.62|6784.62|6785.56|6785.56|6790.92|6790.92|6784.62|6784.62|0
1609851300000|2021-01-05 12:55:00|6785.14|6785.14|6780.73|6780.73|6785.66|6785.66|6780.73|6780.73|0
1609851600000|2021-01-05 13:00:00|6780.47|6780.47|6780.73|6780.73|6780.73|6780.73|6780.47|6780.47|0
1609851900000|2021-01-05 13:05:00|6779.26|6779.26|6771.02|6771.02|6781.31|6781.31|6771.02|6771.02|0
1609852200000|2021-01-05 13:10:00|6776.9|6776.9|6781.83|6781.83|6782.26|6782.26|6776.9|6776.9|0
1609852500000|2021-01-05 13:15:00|6780.36|6780.36|6783.91|6783.91|6783.91|6783.91|6779.9|6779.9|0
1609852800000|2021-01-05 13:20:00|6785.38|6785.38|6783.49|6783.49|6787.12|6787.12|6782.97|6782.97|0
1609853100000|2021-01-05 13:25:00|6782.02|6782.02|6786.46|6786.46|6786.46|6786.46|6782.02|6782.02|0
1609853400000|2021-01-05 13:30:00|6787.93|6787.93|6784.6|6784.6|6792.34|6792.34|6784.6|6784.6|0
1609853700000|2021-01-05 13:35:00|6784.17|6784.17|6787.48|6787.48|6788|6788|6783.33|6783.33|0
1609854000000|2021-01-05 13:40:00|6787.21|6787.21|6785.59|6785.59|6787.74|6787.74|6784.12|6784.12|0
1609854300000|2021-01-05 13:45:00|6786.43|6786.43|6782.25|6782.25|6786.43|6786.43|6782.25|6782.25|0
1609854600000|2021-01-05 13:50:00|6783.72|6783.72|6787.06|6787.06|6788.13|6788.13|6783.2|6783.2|0
1609854900000|2021-01-05 13:55:00|6788.53|6788.53|6787.4|6787.4|6790|6790|6784.96|6784.96|0
1609855200000|2021-01-05 14:00:00|6784.46|6784.46|6782.83|6782.83|6784.46|6784.46|6778.16|6778.16|0
1609855500000|2021-01-05 14:05:00|6783.68|6783.68|6787.46|6787.46|6787.46|6787.46|6782.63|6782.63|0
1609855800000|2021-01-05 14:10:00|6788.93|6788.93|6792.55|6792.55|6796.8|6796.8|6788.93|6788.93|0
1609856100000|2021-01-05 14:15:00|6792.29|6792.29|6792.19|6792.19|6795.13|6795.13|6789.87|6789.87|0
1609856400000|2021-01-05 14:20:00|6789.25|6789.25|6790.88|6790.88|6790.88|6790.88|6786.73|6786.73|0
1609856700000|2021-01-05 14:25:00|6793.82|6793.82|6795.08|6795.08|6797.18|6797.18|6793.82|6793.82|0
1609857000000|2021-01-05 14:30:00|6794.82|6794.82|6798.55|6798.55|6802.98|6802.98|6793.87|6793.87|0
1609857300000|2021-01-05 14:35:00|6797.08|6797.08|6802.7|6802.7|6803.38|6803.38|6796.66|6796.66|0
1609857600000|2021-01-05 14:40:00|6807.11|6807.11|6799.6|6799.6|6807.11|6807.11|6796.4|6796.4|0
1609857900000|2021-01-05 14:45:00|6801.07|6801.07|6793.09|6793.09|6803.23|6803.23|6783.48|6783.48|0
1609858200000|2021-01-05 14:50:00|6794.56|6794.56|6794.56|6794.56|6798.97|6798.97|6793.09|6793.09|0
1609858500000|2021-01-05 14:55:00|6796.03|6796.03|6798.97|6798.97|6798.97|6798.97|6794.56|6794.56|0
1609858800000|2021-01-05 15:00:00|6801.52|6801.52|6815.11|6815.11|6815.11|6815.11|6798.25|6798.25|0
1609859100000|2021-01-05 15:05:00|6813.64|6813.64|6816.87|6816.87|6825.95|6825.95|6810.67|6810.67|0
1609859400000|2021-01-05 15:10:00|6819.81|6819.81|6827.58|6827.58|6830.52|6830.52|6815.4|6815.4|0
1609859700000|2021-01-05 15:15:00|6826.11|6826.11|6816.5|6816.5|6826.11|6826.11|6815.03|6815.03|0
1609860000000|2021-01-05 15:20:00|6817.97|6817.97|6823.22|6823.22|6823.22|6823.22|6817.97|6817.97|0
1609860300000|2021-01-05 15:25:00|6824.69|6824.69|6827.66|6827.66|6827.66|6827.66|6820.28|6820.28|0
1609860600000|2021-01-05 15:30:00|6826.19|6826.19|6816.24|6816.24|6826.19|6826.19|6816.24|6816.24|0
1609860900000|2021-01-05 15:35:00|6817.71|6817.71|6811.51|6811.51|6817.71|6817.71|6807.36|6807.36|0
1609861200000|2021-01-05 15:40:00|6810.04|6810.04|6794.63|6794.63|6811.93|6811.93|6794.63|6794.63|0
1609861500000|2021-01-05 15:45:00|6796.1|6796.1|6807.81|6807.81|6807.81|6807.81|6796.1|6796.1|0
1609861800000|2021-01-05 15:50:00|6808.08|6808.08|6812.72|6812.72|6813.8|6813.8|6806.61|6806.61|0
1609862100000|2021-01-05 15:55:00|6813.14|6813.14|6804.85|6804.85|6816.08|6816.08|6804.85|6804.85|0
1609862400000|2021-01-05 16:00:00|6804.58|6804.58|6816.75|6816.75|6816.75|6816.75|6804.58|6804.58|0
1609862700000|2021-01-05 16:05:00|6817.82|6817.82|6818.29|6818.29|6818.29|6818.29|6813.88|6813.88|0
1609863000000|2021-01-05 16:10:00|6818.71|6818.71|6812.81|6812.81|6818.71|6818.71|6806.93|6806.93|0
1609863300000|2021-01-05 16:15:00|6811.34|6811.34|6798.34|6798.34|6811.34|6811.34|6798.34|6798.34|0
1609863600000|2021-01-05 16:20:00|6796.87|6796.87|6794.33|6794.33|6796.87|6796.87|6790.96|6790.96|0
1609863900000|2021-01-05 16:25:00|6795.8|6795.8|6795.51|6795.51|6799.29|6799.29|6794.2|6794.2|0
1609920900000|2021-01-06 08:15:00|6782.13|6782.13|6771|6771|6782.13|6782.13|6761.53|6761.53|0
1609921200000|2021-01-06 08:20:00|6769.53|6769.53|6779.54|6779.54|6781.84|6781.84|6762.18|6762.18|0
1609921500000|2021-01-06 08:25:00|6780.81|6780.81|6784.78|6784.78|6787.08|6787.08|6775.73|6775.73|0
1609921800000|2021-01-06 08:30:00|6783.31|6783.31|6784.31|6784.31|6784.31|6784.31|6778.87|6778.87|0
1609922100000|2021-01-06 08:35:00|6778.43|6778.43|6768.11|6768.11|6782.84|6782.84|6763.7|6763.7|0
1609922400000|2021-01-06 08:40:00|6766.64|6766.64|6760.28|6760.28|6766.64|6766.64|6754.4|6754.4|0
1609922700000|2021-01-06 08:45:00|6758.13|6758.13|6758.76|6758.76|6760.44|6760.44|6757.08|6757.08|0
1609923000000|2021-01-06 08:50:00|6755.82|6755.82|6752.33|6752.33|6761.7|6761.7|6751.01|6751.01|0
1609923300000|2021-01-06 08:55:00|6751.01|6751.01|6753.12|6753.12|6755.42|6755.42|6751.01|6751.01|0
1609923600000|2021-01-06 09:00:00|6751.65|6751.65|6751.65|6751.65|6757.13|6757.13|6751.25|6751.25|0
1609923900000|2021-01-06 09:05:00|6750.38|6750.38|6755.85|6755.85|6755.85|6755.85|6744.5|6744.5|0
1609924200000|2021-01-06 09:10:00|6757.32|6757.32|6751.97|6751.97|6760.03|6760.03|6750.5|6750.5|0
1609924500000|2021-01-06 09:15:00|6754.91|6754.91|6767.18|6767.18|6773.91|6773.91|6754.91|6754.91|0
1609924800000|2021-01-06 09:20:00|6768.65|6768.65|6766.93|6766.93|6768.65|6768.65|6759.15|6759.15|0
1609925100000|2021-01-06 09:25:00|6766.4|6766.4|6757.13|6757.13|6766.4|6766.4|6752.72|6752.72|0
1609925400000|2021-01-06 09:30:00|6755.66|6755.66|6750.86|6750.86|6758.6|6758.6|6750.86|6750.86|0
1609925700000|2021-01-06 09:35:00|6752.33|6752.33|6756.03|6756.03|6758.86|6758.86|6751.25|6751.25|0
1609926000000|2021-01-06 09:40:00|6754.56|6754.56|6771.93|6771.93|6771.93|6771.93|6752.83|6752.83|0
1609926300000|2021-01-06 09:45:00|6773.4|6773.4|6787.56|6787.56|6787.56|6787.56|6773.4|6773.4|0
1609926600000|2021-01-06 09:50:00|6793.44|6793.44|6799.87|6799.87|6799.87|6799.87|6793.44|6793.44|0
1609926900000|2021-01-06 09:55:00|6797.72|6797.72|6797.35|6797.35|6798.82|6798.82|6789.94|6789.94|0
1609927200000|2021-01-06 10:00:00|6796.08|6796.08|6803.62|6803.62|6805.09|6805.09|6788.45|6788.45|0
1609927500000|2021-01-06 10:05:00|6802.15|6802.15|6802.42|6802.42|6805.36|6805.36|6801.34|6801.34|0
1609927800000|2021-01-06 10:10:00|6805.36|6805.36|6814.15|6814.15|6814.15|6814.15|6805.36|6805.36|0
1609928100000|2021-01-06 10:15:00|6815.62|6815.62|6824.94|6824.94|6825.36|6825.36|6809.77|6809.77|0
1609928400000|2021-01-06 10:20:00|6823.47|6823.47|6816.88|6816.88|6826.41|6826.41|6816.88|6816.88|0
1609928700000|2021-01-06 10:25:00|6818.35|6818.35|6820.35|6820.35|6820.77|6820.77|6812.31|6812.31|0
1609929000000|2021-01-06 10:30:00|6821.82|6821.82|6832.95|6832.95|6835.47|6835.47|6821.82|6821.82|0
1609929300000|2021-01-06 10:35:00|6838.83|6838.83|6832.45|6832.45|6841.9|6841.9|6830.98|6830.98|0
1609929600000|2021-01-06 10:40:00|6831.14|6831.14|6843.34|6843.34|6846.28|6846.28|6831.14|6831.14|0
1609929900000|2021-01-06 10:45:00|6847.75|6847.75|6859.07|6859.07|6859.6|6859.6|6847.75|6847.75|0
1609930200000|2021-01-06 10:50:00|6857.6|6857.6|6868.93|6868.93|6868.93|6868.93|6856.32|6856.32|0
1609930500000|2021-01-06 10:55:00|6867.46|6867.46|6880.19|6880.19|6882.02|6882.02|6865.99|6865.99|0
1609930800000|2021-01-06 11:00:00|6881.66|6881.66|6871.6|6871.6|6881.66|6881.66|6867.06|6867.06|0
1609931100000|2021-01-06 11:05:00|6871.86|6871.86|6863.51|6863.51|6876.14|6876.14|6860.15|6860.15|0
1609931400000|2021-01-06 11:10:00|6862.04|6862.04|6868.55|6868.55|6872.33|6872.33|6862.04|6862.04|0
1609931700000|2021-01-06 11:15:00|6867.08|6867.08|6847.59|6847.59|6867.08|6867.08|6847.59|6847.59|0
1609932000000|2021-01-06 11:20:00|6848.67|6848.67|6857.22|6857.22|6857.22|6857.22|6843.57|6843.57|0
1609932300000|2021-01-06 11:25:00|6856.8|6856.8|6865.84|6865.84|6869.59|6869.59|6855.73|6855.73|0
1609932600000|2021-01-06 11:30:00|6867.31|6867.31|6861.03|6861.03|6867.31|6867.31|6858.49|6858.49|0
1609932900000|2021-01-06 11:35:00|6860.61|6860.61|6854.28|6854.28|6860.61|6860.61|6848.4|6848.4|0
1609933200000|2021-01-06 11:40:00|6857.22|6857.22|6858.72|6858.72|6864.6|6864.6|6857.22|6857.22|0
1609933500000|2021-01-06 11:45:00|6858.19|6858.19|6855.83|6855.83|6860.56|6860.56|6855.83|6855.83|0
1609933800000|2021-01-06 11:50:00|6856.25|6856.25|6857.42|6857.42|6864.67|6864.67|6854.78|6854.78|0
1609934100000|2021-01-06 11:55:00|6855.95|6855.95|6856|6856|6860.2|6860.2|6855.95|6855.95|0
1609934400000|2021-01-06 12:00:00|6854.53|6854.53|6861.04|6861.04|6861.04|6861.04|6850.75|6850.75|0
1609934700000|2021-01-06 12:05:00|6862.51|6862.51|6868.65|6868.65|6870.12|6870.12|6854.31|6854.31|0
1609935000000|2021-01-06 12:10:00|6869.17|6869.17|6877.76|6877.76|6879.23|6879.23|6861.3|6861.3|0
1609935300000|2021-01-06 12:15:00|6877.34|6877.34|6881.01|6881.01|6883.95|6883.95|6876.91|6876.91|0
1609935600000|2021-01-06 12:20:00|6880.58|6880.58|6881.95|6881.95|6883.42|6883.42|6874.8|6874.8|0
1609935900000|2021-01-06 12:25:00|6880.48|6880.48|6871.82|6871.82|6880.48|6880.48|6867.39|6867.39|0
1609936200000|2021-01-06 12:30:00|6873.29|6873.29|6879.99|6879.99|6881.46|6881.46|6873.29|6873.29|0
1609936500000|2021-01-06 12:35:00|6878.52|6878.52|6883.03|6883.03|6883.03|6883.03|6872.31|6872.31|0
1609936800000|2021-01-06 12:40:00|6885.97|6885.97|6890.67|6890.67|6890.67|6890.67|6880.35|6880.35|0
1609937100000|2021-01-06 12:45:00|6891.09|6891.09|6881.71|6881.71|6891.09|6891.09|6877.17|6877.17|0
1609937400000|2021-01-06 12:50:00|6883.87|6883.87|6886.02|6886.02|6899.44|6899.44|6883.87|6883.87|0
1609937700000|2021-01-06 12:55:00|6885.75|6885.75|6881.63|6881.63|6886.48|6886.48|6879.92|6879.92|0
1609938000000|2021-01-06 13:00:00|6883.1|6883.1|6895.41|6895.41|6896.61|6896.61|6879.08|6879.08|0
1609938300000|2021-01-06 13:05:00|6892.47|6892.47|6887.19|6887.19|6892.47|6892.47|6880.36|6880.36|0
1609938600000|2021-01-06 13:10:00|6885.72|6885.72|6881.31|6881.31|6887.19|6887.19|6878.37|6878.37|0
1609938900000|2021-01-06 13:15:00|6878.37|6878.37|6879.41|6879.41|6881.41|6881.41|6875.27|6875.27|0
1609939200000|2021-01-06 13:20:00|6880.49|6880.49|6884.22|6884.22|6885.29|6885.29|6880.49|6880.49|0
1609939500000|2021-01-06 13:25:00|6885.69|6885.69|6881.8|6881.8|6890.36|6890.36|6874.45|6874.45|0
1609939800000|2021-01-06 13:30:00|6883.27|6883.27|6885.47|6885.47|6888.21|6888.21|6877.92|6877.92|0
1609940100000|2021-01-06 13:35:00|6885.05|6885.05|6883.55|6883.55|6894.92|6894.92|6880.98|6880.98|0
1609940400000|2021-01-06 13:40:00|6885.02|6885.02|6887.96|6887.96|6887.96|6887.96|6877.67|6877.67|0
1609940700000|2021-01-06 13:45:00|6889.43|6889.43|6886.28|6886.28|6889.43|6889.43|6883.99|6883.99|0
1609941000000|2021-01-06 13:50:00|6886.7|6886.7|6887.48|6887.48|6888.95|6888.95|6882.58|6882.58|0
1609941300000|2021-01-06 13:55:00|6887.22|6887.22|6890.71|6890.71|6890.71|6890.71|6881.89|6881.89|0
1609941600000|2021-01-06 14:00:00|6892.18|6892.18|6885.19|6885.19|6892.67|6892.67|6883.72|6883.72|0
1609941900000|2021-01-06 14:05:00|6885.71|6885.71|6881.72|6881.72|6888.71|6888.71|6879.21|6879.21|0
1609942200000|2021-01-06 14:10:00|6880.25|6880.25|6860.14|6860.14|6880.25|6880.25|6860.14|6860.14|0
1609942500000|2021-01-06 14:15:00|6861.61|6861.61|6857.09|6857.09|6867.94|6867.94|6857.09|6857.09|0
1609942800000|2021-01-06 14:20:00|6858.56|6858.56|6856.83|6856.83|6858.56|6858.56|6851.42|6851.42|0
1609943100000|2021-01-06 14:25:00|6855.36|6855.36|6865.6|6865.6|6866.13|6866.13|6851.63|6851.63|0
1609943400000|2021-01-06 14:30:00|6864.13|6864.13|6867.1|6867.1|6880.91|6880.91|6864.13|6864.13|0
1609943700000|2021-01-06 14:35:00|6868.57|6868.57|6894.62|6894.62|6898.43|6898.43|6868.57|6868.57|0
1609944000000|2021-01-06 14:40:00|6888.74|6888.74|6908.21|6908.21|6915.04|6915.04|6888.74|6888.74|0
1609944300000|2021-01-06 14:45:00|6906.74|6906.74|6932.81|6932.81|6935.75|6935.75|6905.24|6905.24|0
1609944600000|2021-01-06 14:50:00|6931.34|6931.34|6938.46|6938.46|6938.46|6938.46|6930.29|6930.29|0
1609944900000|2021-01-06 14:55:00|6939.93|6939.93|6952.64|6952.64|6955.07|6955.07|6935.52|6935.52|0
1609945200000|2021-01-06 15:00:00|6952.11|6952.11|6947.27|6947.27|6952.53|6952.53|6939.93|6939.93|0
1609945500000|2021-01-06 15:05:00|6945.8|6945.8|6961.91|6961.91|6970.11|6970.11|6945.38|6945.38|0
1609945800000|2021-01-06 15:10:00|6963.38|6963.38|6969.81|6969.81|6971.16|6971.16|6960.44|6960.44|0
1609946100000|2021-01-06 15:15:00|6971.28|6971.28|6978.22|6978.22|6980.29|6980.29|6971.26|6971.26|0
1609946400000|2021-01-06 15:20:00|6979.69|6979.69|6986.71|6986.71|6988.6|6988.6|6965.68|6965.68|0
1609946700000|2021-01-06 15:25:00|6985.24|6985.24|6990.99|6990.99|7000.31|7000.31|6983.77|6983.77|0
1609947000000|2021-01-06 15:30:00|6988.05|6988.05|6994.24|6994.24|6999.39|6999.39|6980.88|6980.88|0
1609947300000|2021-01-06 15:35:00|6989.83|6989.83|6995.47|6995.47|6998.02|6998.02|6986.84|6986.84|0
1609947600000|2021-01-06 15:40:00|6996.94|6996.94|6989.89|6989.89|6996.94|6996.94|6975.42|6975.42|0
1609947900000|2021-01-06 15:45:00|6991.36|6991.36|6995.21|6995.21|6999.07|6999.07|6989.89|6989.89|0
1609948200000|2021-01-06 15:50:00|6996.68|6996.68|6990.49|6990.49|7000.41|7000.41|6986.08|6986.08|0
1609948500000|2021-01-06 15:55:00|6991.96|6991.96|6989.2|6989.2|6993.43|6993.43|6985.16|6985.16|0
1609948800000|2021-01-06 16:00:00|6990.67|6990.67|6990.51|6990.51|6996.39|6996.39|6987.73|6987.73|0
1609949100000|2021-01-06 16:05:00|6987.57|6987.57|6987.05|6987.05|6989.04|6989.04|6980.75|6980.75|0
1609949400000|2021-01-06 16:10:00|6982.64|6982.64|6991.46|6991.46|6991.46|6991.46|6982.64|6982.64|0
1609949700000|2021-01-06 16:15:00|6989.99|6989.99|6985.58|6985.58|6991.46|6991.46|6983.95|6983.95|0
1609950000000|2021-01-06 16:20:00|6984.11|6984.11|6979.93|6979.93|6987.05|6987.05|6978.46|6978.46|0
1609950300000|2021-01-06 16:25:00|6980.2|6980.2|6990.02|6990.02|6990.02|6990.02|6977.26|6977.26|0
1610007300000|2021-01-07 08:15:00|6917.09|6917.09|6925.71|6925.71|6930.64|6930.64|6909.34|6909.34|0
1610007600000|2021-01-07 08:20:00|6924.24|6924.24|6935.54|6935.54|6938.68|6938.68|6921.17|6921.17|0
1610007900000|2021-01-07 08:25:00|6936.39|6936.39|6927.48|6927.48|6936.39|6936.39|6919.78|6919.78|0
1610008200000|2021-01-07 08:30:00|6924.52|6924.52|6882.8|6882.8|6924.52|6924.52|6882.8|6882.8|0
1610008500000|2021-01-07 08:35:00|6884.27|6884.27|6886.53|6886.53|6888.68|6888.68|6884.27|6884.27|0
1610008800000|2021-01-07 08:40:00|6883.59|6883.59|6885.06|6885.06|6885.06|6885.06|6880.65|6880.65|0
1610009100000|2021-01-07 08:45:00|6888|6888|6872.89|6872.89|6892.42|6892.42|6872.89|6872.89|0
1610009400000|2021-01-07 08:50:00|6869.95|6869.95|6880.24|6880.24|6881.71|6881.71|6865.15|6865.15|0
1610009700000|2021-01-07 08:55:00|6878.77|6878.77|6888.64|6888.64|6888.64|6888.64|6878.77|6878.77|0
1610010000000|2021-01-07 09:00:00|6887.17|6887.17|6872.64|6872.64|6888.64|6888.64|6869.7|6869.7|0
1610010300000|2021-01-07 09:05:00|6871.56|6871.56|6869.27|6869.27|6871.56|6871.56|6869.27|6869.27|0
1610010600000|2021-01-07 09:10:00|6868.2|6868.2|6859.77|6859.77|6869.38|6869.38|6859.77|6859.77|0
1610010900000|2021-01-07 09:15:00|6861.24|6861.24|6863.16|6863.16|6865.02|6865.02|6861.24|6861.24|0
1610011200000|2021-01-07 09:20:00|6861.69|6861.69|6871.98|6871.98|6873.45|6873.45|6860.22|6860.22|0
1610011500000|2021-01-07 09:25:00|6871.45|6871.45|6867.99|6867.99|6871.45|6871.45|6866.52|6866.52|0
1610011800000|2021-01-07 09:30:00|6869.06|6869.06|6866.09|6866.09|6869.06|6869.06|6864.23|6864.23|0
1610012100000|2021-01-07 09:35:00|6867.17|6867.17|6869.72|6869.72|6869.72|6869.72|6862.76|6862.76|0
1610012400000|2021-01-07 09:40:00|6870.56|6870.56|6872.4|6872.4|6872.4|6872.4|6870.3|6870.3|0
1610012700000|2021-01-07 09:45:00|6873.87|6873.87|6873.21|6873.21|6873.87|6873.87|6870.24|6870.24|0
1610013000000|2021-01-07 09:50:00|6874.68|6874.68|6877.28|6877.28|6877.28|6877.28|6874.68|6874.68|0
1610013300000|2021-01-07 09:55:00|6875.81|6875.81|6882.74|6882.74|6882.74|6882.74|6874.34|6874.34|0
1610013600000|2021-01-07 10:00:00|6879.8|6879.8|6880.87|6880.87|6881.95|6881.95|6878.33|6878.33|0
1610013900000|2021-01-07 10:05:00|6877.93|6877.93|6877.31|6877.31|6877.93|6877.93|6872.06|6872.06|0
1610014200000|2021-01-07 10:10:00|6875.84|6875.84|6869.7|6869.7|6875.84|6875.84|6866.89|6866.89|0
1610014500000|2021-01-07 10:15:00|6868.43|6868.43|6878.22|6878.22|6878.22|6878.22|6868.43|6868.43|0
1610014800000|2021-01-07 10:20:00|6879.69|6879.69|6889.59|6889.59|6891.06|6891.06|6879.3|6879.3|0
1610015100000|2021-01-07 10:25:00|6890.01|6890.01|6889.75|6889.75|6890.01|6890.01|6886.65|6886.65|0
1610015400000|2021-01-07 10:30:00|6891.22|6891.22|6881.69|6881.69|6894.16|6894.16|6880.22|6880.22|0
1610015700000|2021-01-07 10:35:00|6883.16|6883.16|6890.37|6890.37|6891.64|6891.64|6881.69|6881.69|0
1610016000000|2021-01-07 10:40:00|6891.84|6891.84|6895.13|6895.13|6896.47|6896.47|6887.65|6887.65|0
1610016300000|2021-01-07 10:45:00|6895.39|6895.39|6882.92|6882.92|6897.13|6897.13|6882.92|6882.92|0
1610016600000|2021-01-07 10:50:00|6879.98|6879.98|6880.79|6880.79|6882.66|6882.66|6877.99|6877.99|0
1610016900000|2021-01-07 10:55:00|6878.64|6878.64|6874.63|6874.63|6878.64|6878.64|6873.55|6873.55|0
1610017200000|2021-01-07 11:00:00|6868.75|6868.75|6874|6874|6874|6874|6864.73|6864.73|0
1610017500000|2021-01-07 11:05:00|6871.06|6871.06|6872.53|6872.53|6874|6874|6871.06|6871.06|0
1610017800000|2021-01-07 11:10:00|6871.06|6871.06|6875.74|6875.74|6875.74|6875.74|6871.06|6871.06|0
1610018100000|2021-01-07 11:15:00|6877.21|6877.21|6881.62|6881.62|6883.09|6883.09|6877.21|6877.21|0
1610018400000|2021-01-07 11:20:00|6880.15|6880.15|6880.96|6880.96|6881.2|6881.2|6875.05|6875.05|0
1610018700000|2021-01-07 11:25:00|6881.22|6881.22|6882.69|6882.69|6883.12|6883.12|6881.22|6881.22|0
1610019000000|2021-01-07 11:30:00|6882.27|6882.27|6873.06|6873.06|6882.27|6882.27|6873.06|6873.06|0
1610019300000|2021-01-07 11:35:00|6873.58|6873.58|6865.71|6865.71|6873.58|6873.58|6865.71|6865.71|0
1610019600000|2021-01-07 11:40:00|6862.77|6862.77|6865.71|6865.71|6865.71|6865.71|6862.77|6862.77|0
1610019900000|2021-01-07 11:45:00|6864.24|6864.24|6874.24|6874.24|6874.24|6874.24|6863.82|6863.82|0
1610020200000|2021-01-07 11:50:00|6877.18|6877.18|6865.45|6865.45|6877.18|6877.18|6865.02|6865.02|0
1610020500000|2021-01-07 11:55:00|6865.71|6865.71|6859.3|6859.3|6865.71|6865.71|6856.36|6856.36|0
1610020800000|2021-01-07 12:00:00|6857.83|6857.83|6864.92|6864.92|6864.92|6864.92|6856.46|6856.46|0
1610021100000|2021-01-07 12:05:00|6863.45|6863.45|6849.96|6849.96|6864.66|6864.66|6849.96|6849.96|0
1610021400000|2021-01-07 12:10:00|6848.49|6848.49|6845.55|6845.55|6848.49|6848.49|6844.08|6844.08|0
1610021700000|2021-01-07 12:15:00|6847.02|6847.02|6846.23|6846.23|6850.64|6850.64|6839.67|6839.67|0
1610022000000|2021-01-07 12:20:00|6844.76|6844.76|6836.36|6836.36|6844.76|6844.76|6836.36|6836.36|0
1610022300000|2021-01-07 12:25:00|6836.89|6836.89|6827.54|6827.54|6839.83|6839.83|6826.83|6826.83|0
1610022600000|2021-01-07 12:30:00|6830.48|6830.48|6838.09|6838.09|6838.09|6838.09|6829.01|6829.01|0
1610022900000|2021-01-07 12:35:00|6837.83|6837.83|6833.84|6833.84|6837.83|6837.83|6833.16|6833.16|0
1610023200000|2021-01-07 12:40:00|6834.11|6834.11|6842.5|6842.5|6842.5|6842.5|6833.84|6833.84|0
1610023500000|2021-01-07 12:45:00|6839.56|6839.56|6841.39|6841.39|6845.44|6845.44|6834.89|6834.89|0
1610023800000|2021-01-07 12:50:00|6841.13|6841.13|6844.07|6844.07|6844.07|6844.07|6838.19|6838.19|0
1610024100000|2021-01-07 12:55:00|6843.81|6843.81|6853.11|6853.11|6854.84|6854.84|6843.81|6843.81|0
1610024400000|2021-01-07 13:00:00|6852.69|6852.69|6854.34|6854.34|6854.34|6854.34|6849.75|6849.75|0
1610024700000|2021-01-07 13:05:00|6854.6|6854.6|6846.99|6846.99|6854.6|6854.6|6843.76|6843.76|0
1610025000000|2021-01-07 13:10:00|6846.73|6846.73|6834.7|6834.7|6846.73|6846.73|6834.7|6834.7|0
1610025300000|2021-01-07 13:15:00|6834.28|6834.28|6838.01|6838.01|6838.01|6838.01|6831.6|6831.6|0
1610025600000|2021-01-07 13:20:00|6842.42|6842.42|6829.26|6829.26|6843.89|6843.89|6829.26|6829.26|0
1610025900000|2021-01-07 13:25:00|6830.73|6830.73|6824.62|6824.62|6832.49|6832.49|6824.62|6824.62|0
1610026200000|2021-01-07 13:30:00|6825.14|6825.14|6833.04|6833.04|6833.04|6833.04|6824.62|6824.62|0
1610026500000|2021-01-07 13:35:00|6831.57|6831.57|6836.92|6836.92|6836.92|6836.92|6830.1|6830.1|0
1610026800000|2021-01-07 13:40:00|6837.35|6837.35|6853.67|6853.67|6853.67|6853.67|6837.35|6837.35|0
1610027100000|2021-01-07 13:45:00|6854.75|6854.75|6849|6849|6854.75|6854.75|6847.53|6847.53|0
1610027400000|2021-01-07 13:50:00|6850.47|6850.47|6854.62|6854.62|6856.54|6856.54|6850.2|6850.2|0
1610027700000|2021-01-07 13:55:00|6851.68|6851.68|6853.65|6853.65|6853.65|6853.65|6848.71|6848.71|0
1610028000000|2021-01-07 14:00:00|6855.12|6855.12|6862.5|6862.5|6865.44|6865.44|6854.33|6854.33|0
1610028300000|2021-01-07 14:05:00|6862.23|6862.23|6862.21|6862.21|6862.47|6862.47|6859.01|6859.01|0
1610028600000|2021-01-07 14:10:00|6861.69|6861.69|6862.58|6862.58|6865.52|6865.52|6858.75|6858.75|0
1610028900000|2021-01-07 14:15:00|6861.11|6861.11|6864.31|6864.31|6870.72|6870.72|6861.11|6861.11|0
1610029200000|2021-01-07 14:20:00|6865.78|6865.78|6870.77|6870.77|6871.66|6871.66|6864.05|6864.05|0
1610029500000|2021-01-07 14:25:00|6871.84|6871.84|6881.32|6881.32|6881.32|6881.32|6871.42|6871.42|0
1610029800000|2021-01-07 14:30:00|6878.38|6878.38|6889.42|6889.42|6889.85|6889.85|6873.28|6873.28|0
1610030100000|2021-01-07 14:35:00|6887.95|6887.95|6881.79|6881.79|6890.21|6890.21|6881.39|6881.39|0
1610030400000|2021-01-07 14:40:00|6881.52|6881.52|6869.61|6869.61|6881.52|6881.52|6865.2|6865.2|0
1610030700000|2021-01-07 14:45:00|6866.67|6866.67|6869.21|6869.21|6869.61|6869.61|6864.77|6864.77|0
1610031000000|2021-01-07 14:50:00|6869.64|6869.64|6871.79|6871.79|6885.44|6885.44|6869.64|6869.64|0
1610031300000|2021-01-07 14:55:00|6873.26|6873.26|6877.09|6877.09|6878.98|6878.98|6871.79|6871.79|0
1610031600000|2021-01-07 15:00:00|6878.56|6878.56|6886.52|6886.52|6886.52|6886.52|6875.38|6875.38|0
1610031900000|2021-01-07 15:05:00|6887.99|6887.99|6892.66|6892.66|6899.75|6899.75|6885.05|6885.05|0
1610032200000|2021-01-07 15:10:00|6891.19|6891.19|6899.35|6899.35|6902.56|6902.56|6891.19|6891.19|0
1610032500000|2021-01-07 15:15:00|6896.41|6896.41|6898.15|6898.15|6898.15|6898.15|6894.68|6894.68|0
1610032800000|2021-01-07 15:20:00|6899.62|6899.62|6893.29|6893.29|6899.62|6899.62|6893.29|6893.29|0
1610033100000|2021-01-07 15:25:00|6893.02|6893.02|6892.61|6892.61|6898.22|6898.22|6892.61|6892.61|0
1610033400000|2021-01-07 15:30:00|6893.03|6893.03|6901.45|6901.45|6901.45|6901.45|6891.56|6891.56|0
1610033700000|2021-01-07 15:35:00|6902.92|6902.92|6911.85|6911.85|6920.56|6920.56|6902.92|6902.92|0
1610034000000|2021-01-07 15:40:00|6910.38|6910.38|6921.95|6921.95|6932.46|6932.46|6910.38|6910.38|0
1610034300000|2021-01-07 15:45:00|6923.42|6923.42|6920.74|6920.74|6928.09|6928.09|6912.31|6912.31|0
1610034600000|2021-01-07 15:50:00|6917.8|6917.8|6903.89|6903.89|6919.27|6919.27|6902.42|6902.42|0
1610034900000|2021-01-07 15:55:00|6909.77|6909.77|6909.77|6909.77|6914.18|6914.18|6902.42|6902.42|0
1610035200000|2021-01-07 16:00:00|6911.24|6911.24|6909.66|6909.66|6917.28|6917.28|6908.19|6908.19|0
1610035500000|2021-01-07 16:05:00|6908.19|6908.19|6897.9|6897.9|6908.19|6908.19|6893.89|6893.89|0
1610035800000|2021-01-07 16:10:00|6894.96|6894.96|6893.18|6893.18|6896.43|6896.43|6892.02|6892.02|0
1610036100000|2021-01-07 16:15:00|6894.65|6894.65|6892.75|6892.75|6897.59|6897.59|6891.28|6891.28|0
1610036400000|2021-01-07 16:20:00|6893.18|6893.18|6896.7|6896.7|6899.64|6899.64|6893.18|6893.18|0
1610036700000|2021-01-07 16:25:00|6898.17|6898.17|6896.77|6896.77|6902.31|6902.31|6892.99|6892.99|0
1610093700000|2021-01-08 08:15:00|6905.77|6905.77|6922.17|6922.17|6922.17|6922.17|6903.66|6903.66|0
1610094000000|2021-01-08 08:20:00|6923.64|6923.64|6920.21|6920.21|6923.64|6923.64|6913.06|6913.06|0
1610094300000|2021-01-08 08:25:00|6918.74|6918.74|6914.12|6914.12|6918.74|6918.74|6912.23|6912.23|0
1610094600000|2021-01-08 08:30:00|6915.59|6915.59|6907.72|6907.72|6915.59|6915.59|6907.72|6907.72|0
1610094900000|2021-01-08 08:35:00|6910.66|6910.66|6918.01|6918.01|6920.95|6920.95|6909.19|6909.19|0
1610095200000|2021-01-08 08:40:00|6920.95|6920.95|6925.94|6925.94|6930.35|6930.35|6916.93|6916.93|0
1610095500000|2021-01-08 08:45:00|6924.47|6924.47|6911.87|6911.87|6924.47|6924.47|6910.4|6910.4|0
1610095800000|2021-01-08 08:50:00|6913.34|6913.34|6904.88|6904.88|6913.34|6913.34|6904.09|6904.09|0
1610096100000|2021-01-08 08:55:00|6904.46|6904.46|6906.22|6906.22|6906.22|6906.22|6896.98|6896.98|0
1610096400000|2021-01-08 09:00:00|6904.75|6904.75|6904.22|6904.22|6907.16|6907.16|6900.6|6900.6|0
1610096700000|2021-01-08 09:05:00|6905.69|6905.69|6902.97|6902.97|6908.85|6908.85|6901.5|6901.5|0
1610097000000|2021-01-08 09:10:00|6904.44|6904.44|6914.63|6914.63|6917.04|6917.04|6902.97|6902.97|0
1610097300000|2021-01-08 09:15:00|6911.69|6911.69|6914.21|6914.21|6914.21|6914.21|6911.69|6911.69|0
1610097600000|2021-01-08 09:20:00|6915.68|6915.68|6907.91|6907.91|6915.68|6915.68|6907.91|6907.91|0
1610097900000|2021-01-08 09:25:00|6910.85|6910.85|6899.74|6899.74|6910.85|6910.85|6897.48|6897.48|0
1610098200000|2021-01-08 09:30:00|6902.68|6902.68|6887.04|6887.04|6902.68|6902.68|6885.31|6885.31|0
1610098500000|2021-01-08 09:35:00|6888.51|6888.51|6889.98|6889.98|6889.98|6889.98|6884.1|6884.1|0
1610098800000|2021-01-08 09:40:00|6892.13|6892.13|6883.71|6883.71|6892.13|6892.13|6883.71|6883.71|0
1610099100000|2021-01-08 09:45:00|6885.18|6885.18|6892.81|6892.81|6892.81|6892.81|6882.24|6882.24|0
1610099400000|2021-01-08 09:50:00|6889.87|6889.87|6889.87|6889.87|6889.87|6889.87|6885.46|6885.46|0
1610099700000|2021-01-08 09:55:00|6891.34|6891.34|6888.12|6888.12|6892.26|6892.26|6887.85|6887.85|0
1610100000000|2021-01-08 10:00:00|6891.06|6891.06|6892.63|6892.63|6898.27|6898.27|6889.45|6889.45|0
1610100300000|2021-01-08 10:05:00|6895.57|6895.57|6895.57|6895.57|6897.04|6897.04|6895.57|6895.57|0
1610100600000|2021-01-08 10:10:00|6896.09|6896.09|6900.76|6900.76|6900.76|6900.76|6890.21|6890.21|0
1610100900000|2021-01-08 10:15:00|6897.82|6897.82|6897.14|6897.14|6900.76|6900.76|6893.41|6893.41|0
1610101200000|2021-01-08 10:20:00|6898.61|6898.61|6885.19|6885.19|6898.61|6898.61|6882.25|6882.25|0
1610101500000|2021-01-08 10:25:00|6880.78|6880.78|6885.19|6885.19|6888.13|6888.13|6880.78|6880.78|0
1610101800000|2021-01-08 10:30:00|6883.72|6883.72|6881.86|6881.86|6883.72|6883.72|6876.77|6876.77|0
1610102100000|2021-01-08 10:35:00|6884.8|6884.8|6881.76|6881.76|6888.16|6888.16|6881.76|6881.76|0
1610102400000|2021-01-08 10:40:00|6880.29|6880.29|6870.75|6870.75|6884.69|6884.69|6870.75|6870.75|0
1610102700000|2021-01-08 10:45:00|6869.68|6869.68|6862.33|6862.33|6871.15|6871.15|6860.86|6860.86|0
1610103000000|2021-01-08 10:50:00|6863.8|6863.8|6862.07|6862.07|6863.8|6863.8|6860.86|6860.86|0
1610103300000|2021-01-08 10:55:00|6863.54|6863.54|6869.68|6869.68|6869.68|6869.68|6862.07|6862.07|0
1610103600000|2021-01-08 11:00:00|6869.26|6869.26|6859.49|6859.49|6869.26|6869.26|6855.08|6855.08|0
1610103900000|2021-01-08 11:05:00|6860.96|6860.96|6845.13|6845.13|6862.43|6862.43|6843.66|6843.66|0
1610104200000|2021-01-08 11:10:00|6843.66|6843.66|6848.82|6848.82|6848.82|6848.82|6843.66|6843.66|0
1610104500000|2021-01-08 11:15:00|6850.29|6850.29|6851.35|6851.35|6851.35|6851.35|6849.35|6849.35|0
1610104800000|2021-01-08 11:20:00|6852.82|6852.82|6850.14|6850.14|6855.76|6855.76|6845.47|6845.47|0
1610105100000|2021-01-08 11:25:00|6851.61|6851.61|6857.91|6857.91|6857.91|6857.91|6851.61|6851.61|0
1610105400000|2021-01-08 11:30:00|6858.33|6858.33|6852.85|6852.85|6859.8|6859.8|6852.85|6852.85|0
1610105700000|2021-01-08 11:35:00|6851.77|6851.77|6854.03|6854.03|6855.1|6855.1|6850.69|6850.69|0
1610106000000|2021-01-08 11:40:00|6855.1|6855.1|6861.4|6861.4|6868.75|6868.75|6855.1|6855.1|0
1610106300000|2021-01-08 11:45:00|6862.87|6862.87|6867.87|6867.87|6867.87|6867.87|6862.61|6862.61|0
1610106600000|2021-01-08 11:50:00|6866.4|6866.4|6873.22|6873.22|6873.22|6873.22|6864.93|6864.93|0
1610106900000|2021-01-08 11:55:00|6874.69|6874.69|6865.19|6865.19|6874.69|6874.69|6865.19|6865.19|0
1610107200000|2021-01-08 12:00:00|6866.66|6866.66|6871.07|6871.07|6871.07|6871.07|6866.66|6866.66|0
1610107500000|2021-01-08 12:05:00|6872.54|6872.54|6872.54|6872.54|6872.54|6872.54|6871.07|6871.07|0
1610107800000|2021-01-08 12:10:00|6874.01|6874.01|6875.43|6875.43|6876.9|6876.9|6871.02|6871.02|0
1610108100000|2021-01-08 12:15:00|6875.01|6875.01|6866.58|6866.58|6876.48|6876.48|6866.58|6866.58|0
1610108400000|2021-01-08 12:20:00|6865.51|6865.51|6864.43|6864.43|6865.51|6865.51|6864.43|6864.43|0
1610108700000|2021-01-08 12:25:00|6865.9|6865.9|6859.44|6859.44|6865.9|6865.9|6858.39|6858.39|0
1610109000000|2021-01-08 12:30:00|6858.91|6858.91|6862.53|6862.53|6862.53|6862.53|6858.75|6858.75|0
1610109300000|2021-01-08 12:35:00|6859.6|6859.6|6855.55|6855.55|6861.06|6861.06|6855.55|6855.55|0
1610109600000|2021-01-08 12:40:00|6857.02|6857.02|6857.02|6857.02|6857.02|6857.02|6857.02|6857.02|0
1610109900000|2021-01-08 12:45:00|6855.55|6855.55|6842.72|6842.72|6855.55|6855.55|6842.72|6842.72|0
1610110200000|2021-01-08 12:50:00|6845.66|6845.66|6849.65|6849.65|6854.48|6854.48|6845.66|6845.66|0
1610110500000|2021-01-08 12:55:00|6851.12|6851.12|6845.34|6845.34|6851.64|6851.64|6845.34|6845.34|0
1610110800000|2021-01-08 13:00:00|6844.92|6844.92|6844.97|6844.97|6852.98|6852.98|6844.92|6844.92|0
1610111100000|2021-01-08 13:05:00|6844.71|6844.71|6839.9|6839.9|6844.71|6844.71|6839.9|6839.9|0
1610111400000|2021-01-08 13:10:00|6842.84|6842.84|6845.91|6845.91|6845.91|6845.91|6842.84|6842.84|0
1610111700000|2021-01-08 13:15:00|6847.38|6847.38|6846.96|6846.96|6850.32|6850.32|6846.96|6846.96|0
1610112000000|2021-01-08 13:20:00|6846.7|6846.7|6841.77|6841.77|6846.7|6846.7|6840.82|6840.82|0
1610112300000|2021-01-08 13:25:00|6838.83|6838.83|6840.85|6840.85|6841.24|6841.24|6835.63|6835.63|0
1610112600000|2021-01-08 13:30:00|6837.91|6837.91|6835.23|6835.23|6841.53|6841.53|6835.23|6835.23|0
1610112900000|2021-01-08 13:35:00|6834.97|6834.97|6838.33|6838.33|6839.8|6839.8|6834.97|6834.97|0
1610113200000|2021-01-08 13:40:00|6837.91|6837.91|6841.37|6841.37|6841.37|6841.37|6837.91|6837.91|0
1610113500000|2021-01-08 13:45:00|6842.84|6842.84|6841.27|6841.27|6842.84|6842.84|6839.9|6839.9|0
1610113800000|2021-01-08 13:50:00|6839.8|6839.8|6833.23|6833.23|6839.8|6839.8|6833.23|6833.23|0
1610114100000|2021-01-08 13:55:00|6831.76|6831.76|6815.48|6815.48|6831.76|6831.76|6815.48|6815.48|0
1610114400000|2021-01-08 14:00:00|6815.22|6815.22|6830.08|6830.08|6833.96|6833.96|6814.8|6814.8|0
1610114700000|2021-01-08 14:05:00|6831.55|6831.55|6838.53|6838.53|6838.53|6838.53|6831.55|6831.55|0
1610115000000|2021-01-08 14:10:00|6840|6840|6832.81|6832.81|6840|6840|6832.81|6832.81|0
1610115300000|2021-01-08 14:15:00|6834.28|6834.28|6837.8|6837.8|6838.69|6838.69|6832.28|6832.28|0
1610115600000|2021-01-08 14:20:00|6842.21|6842.21|6837.8|6837.8|6843.94|6843.94|6837.8|6837.8|0
1610115900000|2021-01-08 14:25:00|6836.33|6836.33|6837.27|6837.27|6838.74|6838.74|6834.33|6834.33|0
1610116200000|2021-01-08 14:30:00|6836.85|6836.85|6861.6|6861.6|6867.48|6867.48|6835.38|6835.38|0
1610116500000|2021-01-08 14:35:00|6860.13|6860.13|6876.91|6876.91|6882.24|6882.24|6858.66|6858.66|0
1610116800000|2021-01-08 14:40:00|6879.85|6879.85|6884.07|6884.07|6889.95|6889.95|6879.85|6879.85|0
1610117100000|2021-01-08 14:45:00|6881.13|6881.13|6888.25|6888.25|6888.25|6888.25|6872.71|6872.71|0
1610117400000|2021-01-08 14:50:00|6882.37|6882.37|6880.03|6880.03|6885.29|6885.29|6876.78|6876.78|0
1610117700000|2021-01-08 14:55:00|6878.56|6878.56|6878.46|6878.46|6881.66|6881.66|6875.52|6875.52|0
1610118000000|2021-01-08 15:00:00|6879.93|6879.93|6889.28|6889.28|6896.63|6896.63|6879.67|6879.67|0
1610118300000|2021-01-08 15:05:00|6890.75|6890.75|6902.77|6902.77|6906.39|6906.39|6887.81|6887.81|0
1610118600000|2021-01-08 15:10:00|6899.83|6899.83|6896.69|6896.69|6902.57|6902.57|6896.69|6896.69|0
1610118900000|2021-01-08 15:15:00|6898.16|6898.16|6893.52|6893.52|6898.16|6898.16|6891.2|6891.2|0
1610119200000|2021-01-08 15:20:00|6887.64|6887.64|6892.73|6892.73|6896.06|6896.06|6887.64|6887.64|0
1610119500000|2021-01-08 15:25:00|6891.26|6891.26|6885.42|6885.42|6891.26|6891.26|6880.21|6880.21|0
1610119800000|2021-01-08 15:30:00|6883.95|6883.95|6887.53|6887.53|6887.53|6887.53|6880.18|6880.18|0
1610120100000|2021-01-08 15:35:00|6891.94|6891.94|6889.81|6889.81|6891.94|6891.94|6889|6889|0
1610120400000|2021-01-08 15:40:00|6891.28|6891.28|6894.67|6894.67|6896.14|6896.14|6891.28|6891.28|0
1610120700000|2021-01-08 15:45:00|6896.14|6896.14|6900.35|6900.35|6900.35|6900.35|6896.14|6896.14|0
1610121000000|2021-01-08 15:50:00|6900.61|6900.61|6893.21|6893.21|6900.61|6900.61|6891.74|6891.74|0
1610121300000|2021-01-08 15:55:00|6894.68|6894.68|6904.15|6904.15|6904.41|6904.41|6894.68|6894.68|0
1610121600000|2021-01-08 16:00:00|6907.09|6907.09|6915.65|6915.65|6915.65|6915.65|6904.78|6904.78|0
1610121900000|2021-01-08 16:05:00|6915.22|6915.22|6932.47|6932.47|6935.41|6935.41|6912.28|6912.28|0
1610122200000|2021-01-08 16:10:00|6931|6931|6922.96|6922.96|6931|6931|6920.02|6920.02|0
1610122500000|2021-01-08 16:15:00|6923.39|6923.39|6918.55|6918.55|6927.37|6927.37|6912.81|6912.81|0
1610122800000|2021-01-08 16:20:00|6915.61|6915.61|6914.14|6914.14|6917.35|6917.35|6909.47|6909.47|0
1610123100000|2021-01-08 16:25:00|6915.61|6915.61|6921.45|6921.45|6923.36|6923.36|6914.14|6914.14|0
1610352900000|2021-01-11 08:15:00|6811.92|6811.92|6828.36|6828.36|6828.36|6828.36|6800.16|6800.16|0
1610353200000|2021-01-11 08:20:00|6824.34|6824.34|6794.44|6794.44|6826.6|6826.6|6788.56|6788.56|0
1610353500000|2021-01-11 08:25:00|6791.5|6791.5|6768.82|6768.82|6791.5|6791.5|6768.82|6768.82|0
1610353800000|2021-01-11 08:30:00|6773.23|6773.23|6769.14|6769.14|6776.17|6776.17|6766.4|6766.4|0
1610354100000|2021-01-11 08:35:00|6777.96|6777.96|6785.17|6785.17|6790|6790|6773.55|6773.55|0
1610354400000|2021-01-11 08:40:00|6782.23|6782.23|6780.76|6780.76|6783.7|6783.7|6776.35|6776.35|0
1610354700000|2021-01-11 08:45:00|6779.29|6779.29|6771.15|6771.15|6779.29|6779.29|6771.15|6771.15|0
1610355000000|2021-01-11 08:50:00|6768.21|6768.21|6768.32|6768.32|6770.21|6770.21|6764.72|6764.72|0
1610355300000|2021-01-11 08:55:00|6771.26|6771.26|6775.87|6775.87|6775.87|6775.87|6766.85|6766.85|0
1610355600000|2021-01-11 09:00:00|6777.56|6777.56|6775.43|6775.43|6778.61|6778.61|6770.74|6770.74|0
1610355900000|2021-01-11 09:05:00|6773.96|6773.96|6773.17|6773.17|6778.37|6778.37|6771.7|6771.7|0
1610356200000|2021-01-11 09:10:00|6774.64|6774.64|6773.8|6773.8|6777.16|6777.16|6772.75|6772.75|0
1610356500000|2021-01-11 09:15:00|6774.33|6774.33|6771.49|6771.49|6775.8|6775.8|6770.02|6770.02|0
1610356800000|2021-01-11 09:20:00|6768.55|6768.55|6770.6|6770.6|6774.22|6774.22|6768.55|6768.55|0
1610357100000|2021-01-11 09:25:00|6769.53|6769.53|6761.12|6761.12|6769.53|6769.53|6760.05|6760.05|0
1610357400000|2021-01-11 09:30:00|6764.06|6764.06|6774.88|6774.88|6776.35|6776.35|6764.06|6764.06|0
1610357700000|2021-01-11 09:35:00|6776.35|6776.35|6768.47|6768.47|6776.35|6776.35|6768.47|6768.47|0
1610358000000|2021-01-11 09:40:00|6768.05|6768.05|6792.98|6792.98|6792.98|6792.98|6768.05|6768.05|0
1610358300000|2021-01-11 09:45:00|6795.92|6795.92|6799.94|6799.94|6800.33|6800.33|6794.45|6794.45|0
1610358600000|2021-01-11 09:50:00|6800.36|6800.36|6810.49|6810.49|6810.49|6810.49|6800.36|6800.36|0
1610358900000|2021-01-11 09:55:00|6813.43|6813.43|6803.4|6803.4|6813.43|6813.43|6803.4|6803.4|0
1610359200000|2021-01-11 10:00:00|6801.93|6801.93|6810.07|6810.07|6816.24|6816.24|6801.93|6801.93|0
1610359500000|2021-01-11 10:05:00|6813.01|6813.01|6805.66|6805.66|6813.01|6813.01|6805.66|6805.66|0
1610359800000|2021-01-11 10:10:00|6807.13|6807.13|6811.96|6811.96|6811.96|6811.96|6807.13|6807.13|0
1610360100000|2021-01-11 10:15:00|6813.43|6813.43|6816.4|6816.4|6816.4|6816.4|6811.96|6811.96|0
1610360400000|2021-01-11 10:20:00|6815.33|6815.33|6812.39|6812.39|6816.8|6816.8|6810.92|6810.92|0
1610360700000|2021-01-11 10:25:00|6813.86|6813.86|6818.27|6818.27|6818.27|6818.27|6813.86|6813.86|0
1610361000000|2021-01-11 10:30:00|6821.21|6821.21|6831.81|6831.81|6831.81|6831.81|6821.21|6821.21|0
1610361300000|2021-01-11 10:35:00|6832.23|6832.23|6826.09|6826.09|6832.23|6832.23|6826.09|6826.09|0
1610361600000|2021-01-11 10:40:00|6827.56|6827.56|6828.63|6828.63|6830.1|6830.1|6823.15|6823.15|0
1610361900000|2021-01-11 10:45:00|6830.1|6830.1|6839.74|6839.74|6839.74|6839.74|6830.1|6830.1|0
1610362200000|2021-01-11 10:50:00|6841.21|6841.21|6840|6840|6842.68|6842.68|6839.74|6839.74|0
1610362500000|2021-01-11 10:55:00|6840.85|6840.85|6843.79|6843.79|6843.79|6843.79|6840.85|6840.85|0
1610362800000|2021-01-11 11:00:00|6845.26|6845.26|6843.79|6843.79|6848.2|6848.2|6840.85|6840.85|0
1610363100000|2021-01-11 11:05:00|6845.26|6845.26|6856.59|6856.59|6856.59|6856.59|6845.26|6845.26|0
1610363400000|2021-01-11 11:10:00|6858.06|6858.06|6852.41|6852.41|6858.06|6858.06|6849.24|6849.24|0
1610363700000|2021-01-11 11:15:00|6853.88|6853.88|6856.4|6856.4|6864.17|6864.17|6853.88|6853.88|0
1610364000000|2021-01-11 11:20:00|6857.87|6857.87|6858.92|6858.92|6858.92|6858.92|6855.98|6855.98|0
1610364300000|2021-01-11 11:25:00|6859.34|6859.34|6862.8|6862.8|6863.23|6863.23|6858.82|6858.82|0
1610364600000|2021-01-11 11:30:00|6861.33|6861.33|6860.65|6860.65|6861.33|6861.33|6855.3|6855.3|0
1610364900000|2021-01-11 11:35:00|6859.18|6859.18|6865.06|6865.06|6865.06|6865.06|6859.18|6859.18|0
1610365200000|2021-01-11 11:40:00|6866.53|6866.53|6863.69|6863.69|6866.53|6866.53|6862.12|6862.12|0
1610365500000|2021-01-11 11:45:00|6865.16|6865.16|6840.7|6840.7|6865.16|6865.16|6838.71|6838.71|0
1610365800000|2021-01-11 11:50:00|6840.18|6840.18|6837.26|6837.26|6841.25|6841.25|6837.26|6837.26|0
1610366100000|2021-01-11 11:55:00|6840.2|6840.2|6832.43|6832.43|6840.2|6840.2|6832.43|6832.43|0
1610366400000|2021-01-11 12:00:00|6831.59|6831.59|6819.61|6819.61|6831.59|6831.59|6814.78|6814.78|0
1610366700000|2021-01-11 12:05:00|6819.19|6819.19|6815.23|6815.23|6819.19|6819.19|6815.23|6815.23|0
1610367000000|2021-01-11 12:10:00|6817.38|6817.38|6818.23|6818.23|6819.7|6819.7|6817.38|6817.38|0
1610367300000|2021-01-11 12:15:00|6819.7|6819.7|6818.75|6818.75|6820.22|6820.22|6818.75|6818.75|0
1610367600000|2021-01-11 12:20:00|6820.22|6820.22|6817.28|6817.28|6820.22|6820.22|6816.5|6816.5|0
1610367900000|2021-01-11 12:25:00|6818.12|6818.12|6823.51|6823.51|6823.51|6823.51|6818.12|6818.12|0
1610368200000|2021-01-11 12:30:00|6823.78|6823.78|6823.57|6823.57|6825.04|6825.04|6822.73|6822.73|0
1610368500000|2021-01-11 12:35:00|6822.73|6822.73|6815.48|6815.48|6823.25|6823.25|6815.48|6815.48|0
1610368800000|2021-01-11 12:40:00|6816.95|6816.95|6810.2|6810.2|6816.95|6816.95|6808.53|6808.53|0
1610369100000|2021-01-11 12:45:00|6809.68|6809.68|6809.25|6809.25|6810.75|6810.75|6809.25|6809.25|0
1610369400000|2021-01-11 12:50:00|6808.46|6808.46|6806.97|6806.97|6808.86|6808.86|6806.86|6806.86|0
1610369700000|2021-01-11 12:55:00|6807.49|6807.49|6796.42|6796.42|6807.49|6807.49|6796.42|6796.42|0
1610370000000|2021-01-11 13:00:00|6797.89|6797.89|6791.42|6791.42|6797.89|6797.89|6791.16|6791.16|0
1610370300000|2021-01-11 13:05:00|6791.16|6791.16|6795.36|6795.36|6803.13|6803.13|6789.66|6789.66|0
1610370600000|2021-01-11 13:10:00|6793.89|6793.89|6803.23|6803.23|6803.23|6803.23|6793.63|6793.63|0
1610370900000|2021-01-11 13:15:00|6800.29|6800.29|6799.08|6799.08|6801.76|6801.76|6795.1|6795.1|0
1610371200000|2021-01-11 13:20:00|6800.55|6800.55|6800.92|6800.92|6803.49|6803.49|6798.53|6798.53|0
1610371500000|2021-01-11 13:25:00|6801.45|6801.45|6801.82|6801.82|6802.37|6802.37|6798.35|6798.35|0
1610371800000|2021-01-11 13:30:00|6798.88|6798.88|6794.05|6794.05|6798.88|6798.88|6794.05|6794.05|0
1610372100000|2021-01-11 13:35:00|6792.58|6792.58|6792.97|6792.97|6797.38|6797.38|6790.42|6790.42|0
1610372400000|2021-01-11 13:40:00|6794.44|6794.44|6792.8|6792.8|6794.44|6794.44|6791.65|6791.65|0
1610372700000|2021-01-11 13:45:00|6791.33|6791.33|6793.23|6793.23|6794.7|6794.7|6791.33|6791.33|0
1610373000000|2021-01-11 13:50:00|6792.44|6792.44|6788.03|6788.03|6792.44|6792.44|6787.5|6787.5|0
1610373300000|2021-01-11 13:55:00|6788.29|6788.29|6791.23|6791.23|6792.7|6792.7|6787.77|6787.77|0
1610373600000|2021-01-11 14:00:00|6790.81|6790.81|6784.11|6784.11|6790.81|6790.81|6782.36|6782.36|0
1610373900000|2021-01-11 14:05:00|6787.05|6787.05|6791.99|6791.99|6791.99|6791.99|6787.05|6787.05|0
1610374200000|2021-01-11 14:10:00|6793.46|6793.46|6788.23|6788.23|6793.46|6793.46|6788.23|6788.23|0
1610374500000|2021-01-11 14:15:00|6789.7|6789.7|6781.15|6781.15|6789.7|6789.7|6780.04|6780.04|0
1610374800000|2021-01-11 14:20:00|6782.62|6782.62|6788.7|6788.7|6788.7|6788.7|6782.62|6782.62|0
1610375100000|2021-01-11 14:25:00|6790.17|6790.17|6786.03|6786.03|6791.64|6791.64|6784.56|6784.56|0
1610375400000|2021-01-11 14:30:00|6787.5|6787.5|6799.26|6799.26|6801.41|6801.41|6787.23|6787.23|0
1610375700000|2021-01-11 14:35:00|6797.79|6797.79|6795.89|6795.89|6797.79|6797.79|6788.97|6788.97|0
1610376000000|2021-01-11 14:40:00|6798.83|6798.83|6799.47|6799.47|6800.52|6800.52|6797.36|6797.36|0
1610376300000|2021-01-11 14:45:00|6798|6798|6796.8|6796.8|6800.52|6800.52|6795.33|6795.33|0
1610376600000|2021-01-11 14:50:00|6798.27|6798.27|6803.39|6803.39|6804.86|6804.86|6796.4|6796.4|0
1610376900000|2021-01-11 14:55:00|6804.86|6804.86|6801.68|6801.68|6805.7|6805.7|6801.68|6801.68|0
1610377200000|2021-01-11 15:00:00|6803.15|6803.15|6785.59|6785.59|6804.1|6804.1|6785.59|6785.59|0
1610377500000|2021-01-11 15:05:00|6784.51|6784.51|6788.76|6788.76|6789.16|6789.16|6781.18|6781.18|0
1610377800000|2021-01-11 15:10:00|6787.29|6787.29|6789.18|6789.18|6797.58|6797.58|6787.29|6787.29|0
1610378100000|2021-01-11 15:15:00|6789.6|6789.6|6785.2|6785.2|6791.07|6791.07|6785.2|6785.2|0
1610378400000|2021-01-11 15:20:00|6783.73|6783.73|6783.73|6783.73|6788.13|6788.13|6783.73|6783.73|0
1610378700000|2021-01-11 15:25:00|6782.26|6782.26|6779.74|6779.74|6782.68|6782.68|6779.74|6779.74|0
1610379000000|2021-01-11 15:30:00|6778.27|6778.27|6769.45|6769.45|6778.27|6778.27|6767.98|6767.98|0
1610379300000|2021-01-11 15:35:00|6767.98|6767.98|6766.87|6766.87|6772.12|6772.12|6766.25|6766.25|0
1610379600000|2021-01-11 15:40:00|6768.34|6768.34|6751.49|6751.49|6768.34|6768.34|6750.02|6750.02|0
1610379900000|2021-01-11 15:45:00|6752.96|6752.96|6745.29|6745.29|6752.96|6752.96|6745.18|6745.18|0
1610380200000|2021-01-11 15:50:00|6745.71|6745.71|6759.04|6759.04|6759.04|6759.04|6743.82|6743.82|0
1610380500000|2021-01-11 15:55:00|6761.98|6761.98|6765.71|6765.71|6770.12|6770.12|6759.57|6759.57|0
1610380800000|2021-01-11 16:00:00|6767.18|6767.18|6762.45|6762.45|6768.65|6768.65|6760.3|6760.3|0
1610381100000|2021-01-11 16:05:00|6763.92|6763.92|6756.15|6756.15|6771.27|6771.27|6753.21|6753.21|0
1610381400000|2021-01-11 16:10:00|6754.68|6754.68|6751.58|6751.58|6754.68|6754.68|6751.58|6751.58|0
1610381700000|2021-01-11 16:15:00|6754.52|6754.52|6757.68|6757.68|6757.68|6757.68|6754.52|6754.52|0
1610382000000|2021-01-11 16:20:00|6757.41|6757.41|6762.32|6762.32|6763.79|6763.79|6753.63|6753.63|0
1610382300000|2021-01-11 16:25:00|6760.85|6760.85|6758.83|6758.83|6765.81|6765.81|6757.36|6757.36|0
1610439300000|2021-01-12 08:15:00|6783.13|6783.13|6770.29|6770.29|6783.13|6783.13|6763.83|6763.83|0
1610439600000|2021-01-12 08:20:00|6770.82|6770.82|6772.98|6772.98|6775.75|6775.75|6770.82|6770.82|0
1610439900000|2021-01-12 08:25:00|6765.63|6765.63|6761.24|6761.24|6770.04|6770.04|6755.79|6755.79|0
1610440200000|2021-01-12 08:30:00|6762.32|6762.32|6767.21|6767.21|6773.09|6773.09|6762.32|6762.32|0
1610440500000|2021-01-12 08:35:00|6768.68|6768.68|6764.42|6764.42|6776.14|6776.14|6764.42|6764.42|0
1610440800000|2021-01-12 08:40:00|6768.83|6768.83|6779.29|6779.29|6779.72|6779.72|6768.83|6768.83|0
1610441100000|2021-01-12 08:45:00|6782.23|6782.23|6767.27|6767.27|6782.66|6782.66|6767.27|6767.27|0
1610441400000|2021-01-12 08:50:00|6762.86|6762.86|6775.67|6775.67|6775.67|6775.67|6757.4|6757.4|0
1610441700000|2021-01-12 08:55:00|6777.14|6777.14|6783.91|6783.91|6788.32|6788.32|6777.14|6777.14|0
1610442000000|2021-01-12 09:00:00|6786.85|6786.85|6787|6787|6789.94|6789.94|6782.85|6782.85|0
1610442300000|2021-01-12 09:05:00|6787.42|6787.42|6786.94|6786.94|6787.42|6787.42|6779.8|6779.8|0
1610442600000|2021-01-12 09:10:00|6791.35|6791.35|6789.78|6789.78|6794.55|6794.55|6789.78|6789.78|0
1610442900000|2021-01-12 09:15:00|6790.2|6790.2|6781.12|6781.12|6790.2|6790.2|6779.65|6779.65|0
1610443200000|2021-01-12 09:20:00|6782.59|6782.59|6774.45|6774.45|6782.59|6782.59|6770.04|6770.04|0
1610443500000|2021-01-12 09:25:00|6777.39|6777.39|6769.64|6769.64|6777.65|6777.65|6765.65|6765.65|0
1610443800000|2021-01-12 09:30:00|6771.11|6771.11|6776.59|6776.59|6779.14|6779.14|6771.11|6771.11|0
1610444100000|2021-01-12 09:35:00|6779.53|6779.53|6776.81|6776.81|6781.22|6781.22|6775.34|6775.34|0
1610444400000|2021-01-12 09:40:00|6778.28|6778.28|6782.69|6782.69|6782.69|6782.69|6773.87|6773.87|0
1610444700000|2021-01-12 09:45:00|6783.76|6783.76|6787.23|6787.23|6789.64|6789.64|6783.76|6783.76|0
1610445000000|2021-01-12 09:50:00|6784.29|6784.29|6777.32|6777.32|6786.16|6786.16|6774.38|6774.38|0
1610445300000|2021-01-12 09:55:00|6775.85|6775.85|6763.41|6763.41|6775.85|6775.85|6761|6761|0
1610445600000|2021-01-12 10:00:00|6762.99|6762.99|6772.68|6772.68|6774.15|6774.15|6762.99|6762.99|0
1610445900000|2021-01-12 10:05:00|6771.21|6771.21|6773.06|6773.06|6773.74|6773.74|6769.74|6769.74|0
1610446200000|2021-01-12 10:10:00|6776|6776|6775.82|6775.82|6779.19|6779.19|6775.82|6775.82|0
1610446500000|2021-01-12 10:15:00|6777.29|6777.29|6777.66|6777.66|6780.66|6780.66|6776.19|6776.19|0
1610446800000|2021-01-12 10:20:00|6776.81|6776.81|6781.02|6781.02|6781.02|6781.02|6776.81|6776.81|0
1610447100000|2021-01-12 10:25:00|6782.49|6782.49|6781.02|6781.02|6782.49|6782.49|6781.02|6781.02|0
1610447400000|2021-01-12 10:30:00|6779.55|6779.55|6782.49|6782.49|6782.49|6782.49|6779.55|6779.55|0
1610447700000|2021-01-12 10:35:00|6783.96|6783.96|6783.7|6783.7|6783.96|6783.96|6783.7|6783.7|0
1610448000000|2021-01-12 10:40:00|6783.96|6783.96|6778.68|6778.68|6785.01|6785.01|6778.68|6778.68|0
1610448300000|2021-01-12 10:45:00|6778.15|6778.15|6777.31|6777.31|6778.15|6778.15|6773.74|6773.74|0
1610448600000|2021-01-12 10:50:00|6775.84|6775.84|6771.69|6771.69|6775.84|6775.84|6771.69|6771.69|0
1610448900000|2021-01-12 10:55:00|6771.43|6771.43|6769.67|6769.67|6771.85|6771.85|6769.67|6769.67|0
1610449200000|2021-01-12 11:00:00|6768.59|6768.59|6753.84|6753.84|6768.59|6768.59|6753.84|6753.84|0
1610449500000|2021-01-12 11:05:00|6752.37|6752.37|6753.21|6753.21|6753.21|6753.21|6752.37|6752.37|0
1610449800000|2021-01-12 11:10:00|6750.27|6750.27|6747.99|6747.99|6750.27|6750.27|6745.05|6745.05|0
1610450100000|2021-01-12 11:15:00|6746.52|6746.52|6746.52|6746.52|6747.99|6747.99|6745.05|6745.05|0
1610450400000|2021-01-12 11:20:00|6749.46|6749.46|6752.27|6752.27|6752.4|6752.4|6749.46|6749.46|0
1610450700000|2021-01-12 11:25:00|6753.11|6753.11|6749.88|6749.88|6754.58|6754.58|6749.88|6749.88|0
1610451000000|2021-01-12 11:30:00|6749.46|6749.46|6748.67|6748.67|6749.46|6749.46|6746.52|6746.52|0
1610451300000|2021-01-12 11:35:00|6747.41|6747.41|6742.81|6742.81|6747.41|6747.41|6742.55|6742.55|0
1610451600000|2021-01-12 11:40:00|6744.28|6744.28|6747.9|6747.9|6747.9|6747.9|6744.28|6744.28|0
1610451900000|2021-01-12 11:45:00|6746.43|6746.43|6736.3|6736.3|6747.9|6747.9|6731.47|6731.47|0
1610452200000|2021-01-12 11:50:00|6737.77|6737.77|6735.88|6735.88|6737.77|6737.77|6735.88|6735.88|0
1610452500000|2021-01-12 11:55:00|6737.35|6737.35|6737.25|6737.25|6740.71|6740.71|6735.88|6735.88|0
1610452800000|2021-01-12 12:00:00|6735.78|6735.78|6734.47|6734.47|6738.04|6738.04|6733.63|6733.63|0
1610453100000|2021-01-12 12:05:00|6733|6733|6730.75|6730.75|6733|6733|6725.39|6725.39|0
1610453400000|2021-01-12 12:10:00|6730.48|6730.48|6718.72|6718.72|6730.48|6730.48|6718.72|6718.72|0
1610453700000|2021-01-12 12:15:00|6720.19|6720.19|6724.58|6724.58|6724.58|6724.58|6718.7|6718.7|0
1610454000000|2021-01-12 12:20:00|6723.11|6723.11|6721.77|6721.77|6723.5|6723.5|6721.77|6721.77|0
1610454300000|2021-01-12 12:25:00|6720.3|6720.3|6721.8|6721.8|6721.8|6721.8|6717.36|6717.36|0
1610454600000|2021-01-12 12:30:00|6720.33|6720.33|6718.86|6718.86|6721.8|6721.8|6718.86|6718.86|0
1610454900000|2021-01-12 12:35:00|6717.39|6717.39|6716.18|6716.18|6718.86|6718.86|6716.18|6716.18|0
1610455200000|2021-01-12 12:40:00|6715.76|6715.76|6722.03|6722.03|6722.03|6722.03|6713.21|6713.21|0
1610455500000|2021-01-12 12:45:00|6722.29|6722.29|6728.01|6728.01|6728.01|6728.01|6720.82|6720.82|0
1610455800000|2021-01-12 12:50:00|6727.49|6727.49|6727.49|6727.49|6729.22|6729.22|6724.55|6724.55|0
1610456100000|2021-01-12 12:55:00|6727.23|6727.23|6723.08|6723.08|6727.23|6727.23|6723.08|6723.08|0
1610456400000|2021-01-12 13:00:00|6721.61|6721.61|6718.57|6718.57|6721.61|6721.61|6717.99|6717.99|0
1610456700000|2021-01-12 13:05:00|6718.14|6718.14|6713.31|6713.31|6718.14|6718.14|6713.31|6713.31|0
1610457000000|2021-01-12 13:10:00|6711.84|6711.84|6704.91|6704.91|6712.37|6712.37|6703.71|6703.71|0
1610457300000|2021-01-12 13:15:00|6703.44|6703.44|6706.91|6706.91|6711.32|6711.32|6702.92|6702.92|0
1610457600000|2021-01-12 13:20:00|6707.75|6707.75|6702|6702|6707.75|6707.75|6702|6702|0
1610457900000|2021-01-12 13:25:00|6700.53|6700.53|6699.64|6699.64|6704.94|6704.94|6699.64|6699.64|0
1610458200000|2021-01-12 13:30:00|6701.11|6701.11|6699.25|6699.25|6704.05|6704.05|6699.25|6699.25|0
1610458500000|2021-01-12 13:35:00|6698.99|6698.99|6705.97|6705.97|6705.97|6705.97|6698.46|6698.46|0
1610458800000|2021-01-12 13:40:00|6704.5|6704.5|6702.64|6702.64|6704.5|6704.5|6701.56|6701.56|0
1610459100000|2021-01-12 13:45:00|6701.17|6701.17|6697.7|6697.7|6701.17|6701.17|6697.7|6697.7|0
1610459400000|2021-01-12 13:50:00|6699.17|6699.17|6702.17|6702.17|6707.79|6707.79|6699.17|6699.17|0
1610459700000|2021-01-12 13:55:00|6703.64|6703.64|6704.69|6704.69|6705.11|6705.11|6698.81|6698.81|0
1610460000000|2021-01-12 14:00:00|6707.63|6707.63|6703.74|6703.74|6709.1|6709.1|6703.74|6703.74|0
1610460300000|2021-01-12 14:05:00|6704.17|6704.17|6703.93|6703.93|6708.08|6708.08|6703.41|6703.41|0
1610460600000|2021-01-12 14:10:00|6706.87|6706.87|6704.17|6704.17|6707.4|6707.4|6703.54|6703.54|0
1610460900000|2021-01-12 14:15:00|6702.7|6702.7|6704.06|6704.06|6706.06|6706.06|6701.23|6701.23|0
1610461200000|2021-01-12 14:20:00|6704.49|6704.49|6705.57|6705.57|6709.45|6709.45|6703.15|6703.15|0
1610461500000|2021-01-12 14:25:00|6708.51|6708.51|6709.48|6709.48|6711.08|6711.08|6706.94|6706.94|0
1610461800000|2021-01-12 14:30:00|6706.94|6706.94|6697.36|6697.36|6715.75|6715.75|6696.94|6696.94|0
1610462100000|2021-01-12 14:35:00|6697.78|6697.78|6706.18|6706.18|6715.68|6715.68|6697.78|6697.78|0
1610462400000|2021-01-12 14:40:00|6704.71|6704.71|6709.36|6709.36|6717.12|6717.12|6704.71|6704.71|0
1610462700000|2021-01-12 14:45:00|6710.43|6710.43|6701.35|6701.35|6714.16|6714.16|6700.14|6700.14|0
1610463000000|2021-01-12 14:50:00|6702.82|6702.82|6708.7|6708.7|6710.17|6710.17|6699.46|6699.46|0
1610463300000|2021-01-12 14:55:00|6710.17|6710.17|6699.46|6699.46|6710.17|6710.17|6697.14|6697.14|0
1610463600000|2021-01-12 15:00:00|6702.4|6702.4|6690.06|6690.06|6710.27|6710.27|6690.06|6690.06|0
1610463900000|2021-01-12 15:05:00|6691.53|6691.53|6692.45|6692.45|6694.99|6694.99|6686.17|6686.17|0
1610464200000|2021-01-12 15:10:00|6693.92|6693.92|6686.04|6686.04|6693.92|6693.92|6684.57|6684.57|0
1610464500000|2021-01-12 15:15:00|6684.57|6684.57|6687.78|6687.78|6689.25|6689.25|6675.75|6675.75|0
1610464800000|2021-01-12 15:20:00|6688.3|6688.3|6684.52|6684.52|6693.37|6693.37|6684.29|6684.29|0
1610465100000|2021-01-12 15:25:00|6684.52|6684.52|6676.2|6676.2|6688.51|6688.51|6676.2|6676.2|0
1610465400000|2021-01-12 15:30:00|6677.67|6677.67|6670.58|6670.58|6679.14|6679.14|6670.32|6670.32|0
1610465700000|2021-01-12 15:35:00|6671.66|6671.66|6667.64|6667.64|6673.39|6673.39|6662.42|6662.42|0
1610466000000|2021-01-12 15:40:00|6666.17|6666.17|6657.22|6657.22|6668.06|6668.06|6655.91|6655.91|0
1610466300000|2021-01-12 15:45:00|6655.75|6655.75|6653.36|6653.36|6660.16|6660.16|6653.36|6653.36|0
1610466600000|2021-01-12 15:50:00|6653.1|6653.1|6662.71|6662.71|6662.71|6662.71|6640.95|6640.95|0
1610466900000|2021-01-12 15:55:00|6662.18|6662.18|6655.58|6655.58|6662.18|6662.18|6651.47|6651.47|0
1610467200000|2021-01-12 16:00:00|6654.11|6654.11|6652.49|6652.49|6659.83|6659.83|6647.81|6647.81|0
1610467500000|2021-01-12 16:05:00|6651.02|6651.02|6644.87|6644.87|6652.49|6652.49|6643.37|6643.37|0
1610467800000|2021-01-12 16:10:00|6644.45|6644.45|6652.51|6652.51|6653.56|6653.56|6641.11|6641.11|0
1610468100000|2021-01-12 16:15:00|6649.57|6649.57|6632.88|6632.88|6649.57|6649.57|6629.94|6629.94|0
1610468400000|2021-01-12 16:20:00|6634.35|6634.35|6632.22|6632.22|6637.29|6637.29|6630.75|6630.75|0
1610468700000|2021-01-12 16:25:00|6633.69|6633.69|6618.52|6618.52|6635.32|6635.32|6617.05|6617.05|0
1610525700000|2021-01-13 08:15:00|6704.38|6704.38|6712.52|6712.52|6728.69|6728.69|6702.23|6702.23|0
1610526000000|2021-01-13 08:20:00|6713.99|6713.99|6730.87|6730.87|6734.73|6734.73|6713.99|6713.99|0
1610526300000|2021-01-13 08:25:00|6717.64|6717.64|6718.27|6718.27|6726.46|6726.46|6708.82|6708.82|0
1610526600000|2021-01-13 08:30:00|6719.06|6719.06|6725.01|6725.01|6725.01|6725.01|6709.95|6709.95|0
1610526900000|2021-01-13 08:35:00|6727.95|6727.95|6720.6|6720.6|6729.42|6729.42|6720.6|6720.6|0
1610527200000|2021-01-13 08:40:00|6721.68|6721.68|6713.94|6713.94|6721.68|6721.68|6712.73|6712.73|0
1610527500000|2021-01-13 08:45:00|6715.41|6715.41|6701.22|6701.22|6716.45|6716.45|6701.22|6701.22|0
1610527800000|2021-01-13 08:50:00|6699.75|6699.75|6712.77|6712.77|6712.77|6712.77|6699.75|6699.75|0
1610528100000|2021-01-13 08:55:00|6714.24|6714.24|6712.54|6712.54|6718.02|6718.02|6712.54|6712.54|0
1610528400000|2021-01-13 09:00:00|6709.6|6709.6|6711.41|6711.41|6711.41|6711.41|6704.93|6704.93|0
1610528700000|2021-01-13 09:05:00|6709.94|6709.94|6714.67|6714.67|6715.19|6715.19|6709.94|6709.94|0
1610529000000|2021-01-13 09:10:00|6715.09|6715.09|6716.58|6716.58|6716.58|6716.58|6713.62|6713.62|0
1610529300000|2021-01-13 09:15:00|6717.66|6717.66|6728.96|6728.96|6728.96|6728.96|6717.66|6717.66|0
1610529600000|2021-01-13 09:20:00|6731.9|6731.9|6725.33|6725.33|6731.9|6731.9|6725.33|6725.33|0
1610529900000|2021-01-13 09:25:00|6723.86|6723.86|6720.11|6720.11|6725.6|6725.6|6720.11|6720.11|0
1610530200000|2021-01-13 09:30:00|6721.58|6721.58|6714.5|6714.5|6723.32|6723.32|6711.56|6711.56|0
1610530500000|2021-01-13 09:35:00|6715.97|6715.97|6721.74|6721.74|6724.16|6724.16|6715.97|6715.97|0
1610530800000|2021-01-13 09:40:00|6720.27|6720.27|6716.81|6716.81|6720.27|6720.27|6716.81|6716.81|0
1610531100000|2021-01-13 09:45:00|6719.75|6719.75|6722.43|6722.43|6722.69|6722.69|6718.28|6718.28|0
1610531400000|2021-01-13 09:50:00|6720.96|6720.96|6725.47|6725.47|6725.47|6725.47|6720.64|6720.64|0
1610531700000|2021-01-13 09:55:00|6726.94|6726.94|6725.08|6725.08|6726.94|6726.94|6724|6724|0
1610532000000|2021-01-13 10:00:00|6726.55|6726.55|6726.81|6726.81|6730.95|6730.95|6726.55|6726.55|0
1610532300000|2021-01-13 10:05:00|6731.22|6731.22|6725.44|6725.44|6731.22|6731.22|6725.44|6725.44|0
1610532600000|2021-01-13 10:10:00|6723.97|6723.97|6722.08|6722.08|6723.97|6723.97|6720.61|6720.61|0
1610532900000|2021-01-13 10:15:00|6725.02|6725.02|6716.08|6716.08|6725.02|6725.02|6715.66|6715.66|0
1610533200000|2021-01-13 10:20:00|6716.5|6716.5|6709.15|6709.15|6716.5|6716.5|6708.15|6708.15|0
1610533500000|2021-01-13 10:25:00|6707|6707|6698.18|6698.18|6707|6707|6698.18|6698.18|0
1610533800000|2021-01-13 10:30:00|6699.65|6699.65|6686.71|6686.71|6699.65|6699.65|6681.77|6681.77|0
1610534100000|2021-01-13 10:35:00|6688.18|6688.18|6683.35|6683.35|6691.12|6691.12|6680.41|6680.41|0
1610534400000|2021-01-13 10:40:00|6684.82|6684.82|6693.01|6693.01|6693.01|6693.01|6681.35|6681.35|0
1610534700000|2021-01-13 10:45:00|6692.75|6692.75|6685.66|6685.66|6692.75|6692.75|6685.66|6685.66|0
1610535000000|2021-01-13 10:50:00|6687.13|6687.13|6688.6|6688.6|6691.28|6691.28|6685.66|6685.66|0
1610535300000|2021-01-13 10:55:00|6688.86|6688.86|6689.7|6689.7|6694.11|6694.11|6688.86|6688.86|0
1610535600000|2021-01-13 11:00:00|6688.65|6688.65|6686.4|6686.4|6689.07|6689.07|6686.4|6686.4|0
1610535900000|2021-01-13 11:05:00|6684.93|6684.93|6685.21|6685.21|6685.21|6685.21|6680.52|6680.52|0
1610536200000|2021-01-13 11:10:00|6683.74|6683.74|6682.54|6682.54|6684.01|6684.01|6681.07|6681.07|0
1610536500000|2021-01-13 11:15:00|6684.01|6684.01|6681.43|6681.43|6685.48|6685.48|6678.49|6678.49|0
1610536800000|2021-01-13 11:20:00|6682.9|6682.9|6678.4|6678.4|6682.9|6682.9|6676.41|6676.41|0
1610537100000|2021-01-13 11:25:00|6675.46|6675.46|6671.68|6671.68|6675.46|6675.46|6670.63|6670.63|0
1610537400000|2021-01-13 11:30:00|6672.1|6672.1|6674.52|6674.52|6674.52|6674.52|6669.16|6669.16|0
1610537700000|2021-01-13 11:35:00|6675.6|6675.6|6677.22|6677.22|6677.22|6677.22|6675.6|6675.6|0
1610538000000|2021-01-13 11:40:00|6676.17|6676.17|6681.11|6681.11|6681.11|6681.11|6676.17|6676.17|0
1610538300000|2021-01-13 11:45:00|6682.58|6682.58|6685.52|6685.52|6688.46|6688.46|6682.58|6682.58|0
1610538600000|2021-01-13 11:50:00|6682.58|6682.58|6686.73|6686.73|6686.99|6686.99|6679.64|6679.64|0
1610538900000|2021-01-13 11:55:00|6683.79|6683.79|6689.62|6689.62|6689.62|6689.62|6683.79|6683.79|0
1610539200000|2021-01-13 12:00:00|6686.68|6686.68|6684.95|6684.95|6686.68|6686.68|6684.95|6684.95|0
1610539500000|2021-01-13 12:05:00|6682.01|6682.01|6675.68|6675.68|6682.01|6682.01|6675.68|6675.68|0
1610539800000|2021-01-13 12:10:00|6678.62|6678.62|6684.24|6684.24|6686.23|6686.23|6678.62|6678.62|0
1610540100000|2021-01-13 12:15:00|6682.77|6682.77|6684.24|6684.24|6687.18|6687.18|6682.77|6682.77|0
1610540400000|2021-01-13 12:20:00|6682.77|6682.77|6683.16|6683.16|6686.1|6686.1|6680.22|6680.22|0
1610540700000|2021-01-13 12:25:00|6684.63|6684.63|6682.48|6682.48|6685.68|6685.68|6682.48|6682.48|0
1610541000000|2021-01-13 12:30:00|6682.06|6682.06|6678.67|6678.67|6682.06|6682.06|6678.67|6678.67|0
1610541300000|2021-01-13 12:35:00|6677.2|6677.2|6675.73|6675.73|6677.2|6677.2|6672.79|6672.79|0
1610541600000|2021-01-13 12:40:00|6676.15|6676.15|6675.89|6675.89|6676.15|6676.15|6675.89|6675.89|0
1610541900000|2021-01-13 12:45:00|6674.42|6674.42|6674.42|6674.42|6675.89|6675.89|6674.42|6674.42|0
1610542200000|2021-01-13 12:50:00|6672.95|6672.95|6667.62|6667.62|6672.95|6672.95|6667.62|6667.62|0
1610542500000|2021-01-13 12:55:00|6667.88|6667.88|6671.87|6671.87|6671.87|6671.87|6665.99|6665.99|0
1610542800000|2021-01-13 13:00:00|6672.95|6672.95|6674.29|6674.29|6675.76|6675.76|6669.45|6669.45|0
1610543100000|2021-01-13 13:05:00|6675.07|6675.07|6672.63|6672.63|6675.07|6675.07|6669.69|6669.69|0
1610543400000|2021-01-13 13:10:00|6672.1|6672.1|6672.1|6672.1|6672.1|6672.1|6672.1|6672.1|0
1610543700000|2021-01-13 13:15:00|6673.57|6673.57|6674.35|6674.35|6676.09|6676.09|6673.56|6673.56|0
1610544000000|2021-01-13 13:20:00|6673.27|6673.27|6672.86|6672.86|6673.27|6673.27|6670.33|6670.33|0
1610544300000|2021-01-13 13:25:00|6675.8|6675.8|6680.05|6680.05|6680.47|6680.47|6670.18|6670.18|0
1610544600000|2021-01-13 13:30:00|6679.79|6679.79|6686.06|6686.06|6690.47|6690.47|6679.79|6679.79|0
1610544900000|2021-01-13 13:35:00|6685.64|6685.64|6684.17|6684.17|6686.72|6686.72|6684.17|6684.17|0
1610545200000|2021-01-13 13:40:00|6681.23|6681.23|6682.12|6682.12|6682.81|6682.81|6679.76|6679.76|0
1610545500000|2021-01-13 13:45:00|6682.55|6682.55|6686.8|6686.8|6686.8|6686.8|6681.08|6681.08|0
1610545800000|2021-01-13 13:50:00|6686.54|6686.54|6684.18|6684.18|6686.54|6686.54|6682.12|6682.12|0
1610546100000|2021-01-13 13:55:00|6682.71|6682.71|6684.44|6684.44|6684.44|6684.44|6680.71|6680.71|0
1610546400000|2021-01-13 14:00:00|6682.97|6682.97|6683.55|6683.55|6685.02|6685.02|6681.5|6681.5|0
1610546700000|2021-01-13 14:05:00|6685.02|6685.02|6683.68|6683.68|6685.15|6685.15|6683.29|6683.29|0
1610547000000|2021-01-13 14:10:00|6682.21|6682.21|6677.8|6677.8|6682.21|6682.21|6676.33|6676.33|0
1610547300000|2021-01-13 14:15:00|6677.27|6677.27|6680.14|6680.14|6680.14|6680.14|6677.27|6677.27|0
1610547600000|2021-01-13 14:20:00|6678.67|6678.67|6682.37|6682.37|6683.45|6683.45|6678.67|6678.67|0
1610547900000|2021-01-13 14:25:00|6680.9|6680.9|6684.92|6684.92|6684.92|6684.92|6679.43|6679.43|0
1610548200000|2021-01-13 14:30:00|6686.39|6686.39|6693.11|6693.11|6696.47|6696.47|6684.92|6684.92|0
1610548500000|2021-01-13 14:35:00|6690.17|6690.17|6687.23|6687.23|6690.17|6690.17|6687.23|6687.23|0
1610548800000|2021-01-13 14:40:00|6686.97|6686.97|6699.28|6699.28|6700.75|6700.75|6684.39|6684.39|0
1610549100000|2021-01-13 14:45:00|6699.02|6699.02|6704.5|6704.5|6704.5|6704.5|6697.55|6697.55|0
1610549400000|2021-01-13 14:50:00|6704.92|6704.92|6704.08|6704.08|6710.64|6710.64|6704.08|6704.08|0
1610549700000|2021-01-13 14:55:00|6705.55|6705.55|6699.81|6699.81|6707.02|6707.02|6698.2|6698.2|0
1610550000000|2021-01-13 15:00:00|6700.33|6700.33|6700.04|6700.04|6706.24|6706.24|6698.86|6698.86|0
1610550300000|2021-01-13 15:05:00|6698.57|6698.57|6703.34|6703.34|6703.34|6703.34|6694.26|6694.26|0
1610550600000|2021-01-13 15:10:00|6702.92|6702.92|6699.35|6699.35|6706.12|6706.12|6699.35|6699.35|0
1610550900000|2021-01-13 15:15:00|6702.29|6702.29|6722.87|6722.87|6722.87|6722.87|6702.29|6702.29|0
1610551200000|2021-01-13 15:20:00|6724.34|6724.34|6727.55|6727.55|6729.02|6729.02|6717.26|6717.26|0
1610551500000|2021-01-13 15:25:00|6729.02|6729.02|6722.87|6722.87|6729.02|6729.02|6719.35|6719.35|0
1610551800000|2021-01-13 15:30:00|6721.4|6721.4|6729.96|6729.96|6731.43|6731.43|6721.4|6721.4|0
1610552100000|2021-01-13 15:35:00|6731.43|6731.43|6729.8|6729.8|6731.43|6731.43|6727.02|6727.02|0
1610552400000|2021-01-13 15:40:00|6731.27|6731.27|6733.32|6733.32|6734.79|6734.79|6729.8|6729.8|0
1610552700000|2021-01-13 15:45:00|6734.79|6734.79|6737.81|6737.81|6737.81|6737.81|6730.49|6730.49|0
1610553000000|2021-01-13 15:50:00|6738.23|6738.23|6749.36|6749.36|6749.36|6749.36|6738.23|6738.23|0
1610553300000|2021-01-13 15:55:00|6746.42|6746.42|6742.54|6742.54|6747.37|6747.37|6738.55|6738.55|0
1610553600000|2021-01-13 16:00:00|6744.01|6744.01|6742.01|6742.01|6749.89|6749.89|6741.46|6741.46|0
1610553900000|2021-01-13 16:05:00|6741.75|6741.75|6738.12|6738.12|6746.16|6746.16|6736.65|6736.65|0
1610554200000|2021-01-13 16:10:00|6738.54|6738.54|6748.57|6748.57|6748.83|6748.83|6736.65|6736.65|0
1610554500000|2021-01-13 16:15:00|6751.51|6751.51|6739.04|6739.04|6754.45|6754.45|6737.57|6737.57|0
1610554800000|2021-01-13 16:20:00|6740.51|6740.51|6750.67|6750.67|6750.67|6750.67|6736.36|6736.36|0
1610555100000|2021-01-13 16:25:00|6749.2|6749.2|6734.02|6734.02|6752.14|6752.14|6734.02|6734.02|0
1610612100000|2021-01-14 08:15:00|6742.2|6742.2|6760.05|6760.05|6764.46|6764.46|6742.2|6742.2|0
1610612400000|2021-01-14 08:20:00|6759.79|6759.79|6752.02|6752.02|6759.79|6759.79|6752.02|6752.02|0
1610612700000|2021-01-14 08:25:00|6757.9|6757.9|6755.54|6755.54|6765.43|6765.43|6755.54|6755.54|0
1610613000000|2021-01-14 08:30:00|6751.13|6751.13|6757.62|6757.62|6762.68|6762.68|6751.13|6751.13|0
1610613300000|2021-01-14 08:35:00|6756.12|6756.12|6768.74|6768.74|6770.87|6770.87|6756.12|6756.12|0
1610613600000|2021-01-14 08:40:00|6770.21|6770.21|6760.19|6760.19|6770.21|6770.21|6760.19|6760.19|0
1610613900000|2021-01-14 08:45:00|6757.25|6757.25|6763.02|6763.02|6763.02|6763.02|6757.25|6757.25|0
1610614200000|2021-01-14 08:50:00|6770.37|6770.37|6773.18|6773.18|6776.12|6776.12|6770.37|6770.37|0
1610614500000|2021-01-14 08:55:00|6772.65|6772.65|6766.32|6766.32|6772.65|6772.65|6766.32|6766.32|0
1610614800000|2021-01-14 09:00:00|6763.38|6763.38|6759.44|6759.44|6763.38|6763.38|6756.37|6756.37|0
1610615100000|2021-01-14 09:05:00|6758.37|6758.37|6753.7|6753.7|6761.31|6761.31|6752.43|6752.43|0
1610615400000|2021-01-14 09:10:00|6752.23|6752.23|6741.94|6741.94|6753.7|6753.7|6739|6739|0
1610615700000|2021-01-14 09:15:00|6739.79|6739.79|6741.92|6741.92|6744.86|6744.86|6738.71|6738.71|0
1610616000000|2021-01-14 09:20:00|6740.45|6740.45|6738.71|6738.71|6740.45|6740.45|6738.71|6738.71|0
1610616300000|2021-01-14 09:25:00|6737.64|6737.64|6746.04|6746.04|6746.04|6746.04|6737.64|6737.64|0
1610616600000|2021-01-14 09:30:00|6746.3|6746.3|6750.95|6750.95|6751.37|6751.37|6746.3|6746.3|0
1610616900000|2021-01-14 09:35:00|6751.73|6751.73|6755.49|6755.49|6757.12|6757.12|6751.47|6751.47|0
1610617200000|2021-01-14 09:40:00|6756.28|6756.28|6753.33|6753.33|6759.48|6759.48|6753.33|6753.33|0
1610617500000|2021-01-14 09:45:00|6751.18|6751.18|6755.28|6755.28|6756.07|6756.07|6750.4|6750.4|0
1610617800000|2021-01-14 09:50:00|6753.81|6753.81|6753.65|6753.65|6753.81|6753.81|6753.39|6753.39|0
1610618100000|2021-01-14 09:55:00|6754.08|6754.08|6754.92|6754.92|6755.97|6755.97|6754.08|6754.08|0
1610618400000|2021-01-14 10:00:00|6753.45|6753.45|6755.99|6755.99|6755.99|6755.99|6753.45|6753.45|0
1610618700000|2021-01-14 10:05:00|6754.92|6754.92|6750.25|6750.25|6754.92|6754.92|6750.25|6750.25|0
1610619000000|2021-01-14 10:10:00|6749.98|6749.98|6756.15|6756.15|6756.15|6756.15|6745.57|6745.57|0
1610619300000|2021-01-14 10:15:00|6754.68|6754.68|6761.77|6761.77|6761.77|6761.77|6754.26|6754.26|0
1610619600000|2021-01-14 10:20:00|6761.35|6761.35|6747.83|6747.83|6761.35|6761.35|6747.83|6747.83|0
1610619900000|2021-01-14 10:25:00|6749.3|6749.3|6747.7|6747.7|6749.72|6749.72|6746.23|6746.23|0
1610620200000|2021-01-14 10:30:00|6748.49|6748.49|6750.48|6750.48|6750.48|6750.48|6748.49|6748.49|0
1610620500000|2021-01-14 10:35:00|6749.01|6749.01|6742.87|6742.87|6749.01|6749.01|6742.87|6742.87|0
1610620800000|2021-01-14 10:40:00|6745.81|6745.81|6756.79|6756.79|6756.79|6756.79|6744.34|6744.34|0
1610621100000|2021-01-14 10:45:00|6757.05|6757.05|6759.88|6759.88|6760.94|6760.94|6757.05|6757.05|0
1610621400000|2021-01-14 10:50:00|6760.96|6760.96|6762.72|6762.72|6764.19|6764.19|6760.96|6760.96|0
1610621700000|2021-01-14 10:55:00|6765.66|6765.66|6765.24|6765.24|6765.66|6765.66|6765.24|6765.24|0
1610622000000|2021-01-14 11:00:00|6766.71|6766.71|6772.25|6772.25|6772.51|6772.51|6766.18|6766.18|0
1610622300000|2021-01-14 11:05:00|6775.19|6775.19|6778.82|6778.82|6779.89|6779.89|6775.19|6775.19|0
1610622600000|2021-01-14 11:10:00|6775.88|6775.88|6774.67|6774.67|6776.14|6776.14|6774.67|6774.67|0
1610622900000|2021-01-14 11:15:00|6776.14|6776.14|6780.11|6780.11|6781.58|6781.58|6776.14|6776.14|0
1610623200000|2021-01-14 11:20:00|6778.64|6778.64|6776.34|6776.34|6778.64|6778.64|6775.81|6775.81|0
1610623500000|2021-01-14 11:25:00|6774.87|6774.87|6775.44|6775.44|6775.44|6775.44|6772.5|6772.5|0
1610623800000|2021-01-14 11:30:00|6776.91|6776.91|6776.91|6776.91|6778.38|6778.38|6776.91|6776.91|0
1610624100000|2021-01-14 11:35:00|6776.12|6776.12|6772.76|6772.76|6776.12|6776.12|6772.76|6772.76|0
1610624400000|2021-01-14 11:40:00|6774.23|6774.23|6778.64|6778.64|6779.06|6779.06|6773.97|6773.97|0
1610624700000|2021-01-14 11:45:00|6777.56|6777.56|6777.3|6777.3|6777.72|6777.72|6776.88|6776.88|0
1610625000000|2021-01-14 11:50:00|6776.88|6776.88|6785.6|6785.6|6789.49|6789.49|6776.46|6776.46|0
1610625300000|2021-01-14 11:55:00|6787.07|6787.07|6786.68|6786.68|6789.36|6789.36|6784.95|6784.95|0
1610625600000|2021-01-14 12:00:00|6786.94|6786.94|6783.98|6783.98|6787.21|6787.21|6782.51|6782.51|0
1610625900000|2021-01-14 12:05:00|6786.92|6786.92|6782.25|6782.25|6786.92|6786.92|6782.25|6782.25|0
1610626200000|2021-01-14 12:10:00|6781.98|6781.98|6786.18|6786.18|6792.27|6792.27|6781.46|6781.46|0
1610626500000|2021-01-14 12:15:00|6784.71|6784.71|6786.18|6786.18|6786.18|6786.18|6781.77|6781.77|0
1610626800000|2021-01-14 12:20:00|6785.33|6785.33|6787.09|6787.09|6788.27|6788.27|6784.49|6784.49|0
1610627100000|2021-01-14 12:25:00|6787.36|6787.36|6792.05|6792.05|6793.92|6793.92|6780.69|6780.69|0
1610627400000|2021-01-14 12:30:00|6793.13|6793.13|6787.22|6787.22|6793.13|6793.13|6787.22|6787.22|0
1610627700000|2021-01-14 12:35:00|6790.16|6790.16|6784.25|6784.25|6790.16|6790.16|6782.78|6782.78|0
1610628000000|2021-01-14 12:40:00|6783.83|6783.83|6784.1|6784.1|6784.1|6784.1|6783.83|6783.83|0
1610628300000|2021-01-14 12:45:00|6785.57|6785.57|6783.31|6783.31|6785.99|6785.99|6782.78|6782.78|0
1610628600000|2021-01-14 12:50:00|6782.89|6782.89|6787.19|6787.19|6788.77|6788.77|6782.89|6782.89|0
1610628900000|2021-01-14 12:55:00|6786.12|6786.12|6786.64|6786.64|6787.59|6787.59|6786.12|6786.12|0
1610629200000|2021-01-14 13:00:00|6787.72|6787.72|6793.73|6793.73|6794.8|6794.8|6784.51|6784.51|0
1610629500000|2021-01-14 13:05:00|6793.47|6793.47|6795.09|6795.09|6797.09|6797.09|6793.47|6793.47|0
1610629800000|2021-01-14 13:10:00|6794.67|6794.67|6801.98|6801.98|6801.98|6801.98|6794.67|6794.67|0
1610630100000|2021-01-14 13:15:00|6797.57|6797.57|6790.58|6790.58|6797.57|6797.57|6790.58|6790.58|0
1610630400000|2021-01-14 13:20:00|6790.85|6790.85|6783.42|6783.42|6791.24|6791.24|6783.42|6783.42|0
1610630700000|2021-01-14 13:25:00|6783|6783|6778.95|6778.95|6784.47|6784.47|6778.53|6778.53|0
1610631000000|2021-01-14 13:30:00|6777.48|6777.48|6777.53|6777.53|6777.53|6777.53|6775.22|6775.22|0
1610631300000|2021-01-14 13:35:00|6778.06|6778.06|6787.72|6787.72|6787.98|6787.98|6778.06|6778.06|0
1610631600000|2021-01-14 13:40:00|6786.64|6786.64|6770.21|6770.21|6786.64|6786.64|6770.21|6770.21|0
1610631900000|2021-01-14 13:45:00|6769.79|6769.79|6775.91|6775.91|6775.91|6775.91|6769.53|6769.53|0
1610632200000|2021-01-14 13:50:00|6774.44|6774.44|6776.46|6776.46|6776.46|6776.46|6769.37|6769.37|0
1610632500000|2021-01-14 13:55:00|6776.88|6776.88|6783.39|6783.39|6784.23|6784.23|6776.88|6776.88|0
1610632800000|2021-01-14 14:00:00|6783.91|6783.91|6784.18|6784.18|6789.79|6789.79|6782.44|6782.44|0
1610633100000|2021-01-14 14:05:00|6783.1|6783.1|6794.75|6794.75|6794.75|6794.75|6782.57|6782.57|0
1610633400000|2021-01-14 14:10:00|6796.22|6796.22|6796.72|6796.72|6799.14|6799.14|6796.2|6796.2|0
1610633700000|2021-01-14 14:15:00|6798.19|6798.19|6797.77|6797.77|6803.68|6803.68|6797.77|6797.77|0
1610634000000|2021-01-14 14:20:00|6796.7|6796.7|6796.83|6796.83|6798.17|6798.17|6793.89|6793.89|0
1610634300000|2021-01-14 14:25:00|6795.36|6795.36|6784.52|6784.52|6796.56|6796.56|6784.52|6784.52|0
1610634600000|2021-01-14 14:30:00|6785.99|6785.99|6791.71|6791.71|6791.71|6791.71|6778.9|6778.9|0
1610634900000|2021-01-14 14:35:00|6793.18|6793.18|6798.88|6798.88|6798.88|6798.88|6792.55|6792.55|0
1610635200000|2021-01-14 14:40:00|6797.41|6797.41|6798.2|6798.2|6798.72|6798.72|6797.41|6797.41|0
1610635500000|2021-01-14 14:45:00|6799.67|6799.67|6799.01|6799.01|6805.55|6805.55|6796.07|6796.07|0
1610635800000|2021-01-14 14:50:00|6800.48|6800.48|6790.74|6790.74|6800.48|6800.48|6790.74|6790.74|0
1610636100000|2021-01-14 14:55:00|6790.22|6790.22|6793.63|6793.63|6801.03|6801.03|6790.22|6790.22|0
1610636400000|2021-01-14 15:00:00|6794.7|6794.7|6802.11|6802.11|6805.05|6805.05|6794.7|6794.7|0
1610636700000|2021-01-14 15:05:00|6801.03|6801.03|6786.17|6786.17|6802.5|6802.5|6786.17|6786.17|0
1610637000000|2021-01-14 15:10:00|6787.64|6787.64|6776.41|6776.41|6789.11|6789.11|6775.88|6775.88|0
1610637300000|2021-01-14 15:15:00|6776.67|6776.67|6785.67|6785.67|6787.14|6787.14|6776.67|6776.67|0
1610637600000|2021-01-14 15:20:00|6786.09|6786.09|6789.48|6789.48|6791.24|6791.24|6786.09|6786.09|0
1610637900000|2021-01-14 15:25:00|6788.4|6788.4|6790|6790|6793.47|6793.47|6781.71|6781.71|0
1610638200000|2021-01-14 15:30:00|6789.48|6789.48|6786.01|6786.01|6789.48|6789.48|6785.75|6785.75|0
1610638500000|2021-01-14 15:35:00|6784.93|6784.93|6783.07|6783.07|6784.93|6784.93|6781.02|6781.02|0
1610638800000|2021-01-14 15:40:00|6781.6|6781.6|6781.05|6781.05|6782.52|6782.52|6779.58|6779.58|0
1610639100000|2021-01-14 15:45:00|6781.58|6781.58|6787.2|6787.2|6787.2|6787.2|6780.69|6780.69|0
1610639400000|2021-01-14 15:50:00|6788.67|6788.67|6785.7|6785.7|6789.51|6789.51|6785.7|6785.7|0
1610639700000|2021-01-14 15:55:00|6785.96|6785.96|6788.74|6788.74|6789.95|6789.95|6785.54|6785.54|0
1610640000000|2021-01-14 16:00:00|6790.21|6790.21|6780.06|6780.06|6790.64|6790.64|6780.06|6780.06|0
1610640300000|2021-01-14 16:05:00|6778.59|6778.59|6791.29|6791.29|6794.49|6794.49|6778.59|6778.59|0
1610640600000|2021-01-14 16:10:00|6788.35|6788.35|6797.01|6797.01|6803.31|6803.31|6786.62|6786.62|0
1610640900000|2021-01-14 16:15:00|6795.54|6795.54|6787.64|6787.64|6795.54|6795.54|6785.25|6785.25|0
1610641200000|2021-01-14 16:20:00|6786.57|6786.57|6792.58|6792.58|6795.65|6795.65|6785.36|6785.36|0
1610641500000|2021-01-14 16:25:00|6793|6793|6794.05|6794.05|6796.6|6796.6|6788.17|6788.17|0
1610698500000|2021-01-15 08:15:00|6755.38|6755.38|6738.63|6738.63|6757.43|6757.43|6738.63|6738.63|0
1610698800000|2021-01-15 08:20:00|6737.56|6737.56|6716.98|6716.98|6737.56|6737.56|6716.98|6716.98|0
1610699100000|2021-01-15 08:25:00|6715.9|6715.9|6701.27|6701.27|6715.9|6715.9|6700.85|6700.85|0
1610699400000|2021-01-15 08:30:00|6702.74|6702.74|6718.68|6718.68|6723.62|6723.62|6702.74|6702.74|0
1610699700000|2021-01-15 08:35:00|6717.21|6717.21|6716.1|6716.1|6718.68|6718.68|6711.69|6711.69|0
1610700000000|2021-01-15 08:40:00|6714.63|6714.63|6718.91|6718.91|6723.32|6723.32|6713.03|6713.03|0
1610700300000|2021-01-15 08:45:00|6719.99|6719.99|6711.58|6711.58|6719.99|6719.99|6711.58|6711.58|0
1610700600000|2021-01-15 08:50:00|6711.05|6711.05|6715.36|6715.36|6715.36|6715.36|6706.62|6706.62|0
1610700900000|2021-01-15 08:55:00|6718.3|6718.3|6710.03|6710.03|6720.19|6720.19|6710.03|6710.03|0
1610701200000|2021-01-15 09:00:00|6710.3|6710.3|6716.61|6716.61|6718.72|6718.72|6708.83|6708.83|0
1610701500000|2021-01-15 09:05:00|6721.02|6721.02|6734.05|6734.05|6734.05|6734.05|6719.55|6719.55|0
1610701800000|2021-01-15 09:10:00|6732.58|6732.58|6731.11|6731.11|6732.58|6732.58|6731.11|6731.11|0
1610702100000|2021-01-15 09:15:00|6732.58|6732.58|6728.57|6728.57|6732.58|6732.58|6726.15|6726.15|0
1610702400000|2021-01-15 09:20:00|6725.63|6725.63|6732.56|6732.56|6732.56|6732.56|6725.63|6725.63|0
1610702700000|2021-01-15 09:25:00|6731.09|6731.09|6725.6|6725.6|6734.45|6734.45|6725.6|6725.6|0
1610703000000|2021-01-15 09:30:00|6724.13|6724.13|6729.75|6729.75|6729.75|6729.75|6724.13|6724.13|0
1610703300000|2021-01-15 09:35:00|6731.22|6731.22|6735.89|6735.89|6735.89|6735.89|6731.22|6731.22|0
1610703600000|2021-01-15 09:40:00|6740.3|6740.3|6736.49|6736.49|6740.3|6740.3|6735.44|6735.44|0
1610703900000|2021-01-15 09:45:00|6735.97|6735.97|6735.28|6735.28|6735.97|6735.97|6734.5|6734.5|0
1610704200000|2021-01-15 09:50:00|6735.02|6735.02|6733.52|6733.52|6735.02|6735.02|6729.53|6729.53|0
1610704500000|2021-01-15 09:55:00|6732.45|6732.45|6738.01|6738.01|6739.8|6739.8|6732.45|6732.45|0
1610704800000|2021-01-15 10:00:00|6739.48|6739.48|6745.56|6745.56|6751.77|6751.77|6739.48|6739.48|0
1610705100000|2021-01-15 10:05:00|6745.03|6745.03|6737.92|6737.92|6745.03|6745.03|6737.92|6737.92|0
1610705400000|2021-01-15 10:10:00|6739|6739|6739.42|6739.42|6739.42|6739.42|6739|6739|0
1610705700000|2021-01-15 10:15:00|6729.13|6729.13|6712.9|6712.9|6729.13|6729.13|6712.9|6712.9|0
1610706000000|2021-01-15 10:20:00|6715.84|6715.84|6723.62|6723.62|6723.62|6723.62|6715.84|6715.84|0
1610706300000|2021-01-15 10:25:00|6728.03|6728.03|6732.44|6732.44|6733.9|6733.9|6725.09|6725.09|0
1610706600000|2021-01-15 10:30:00|6735.8|6735.8|6731.23|6731.23|6735.8|6735.8|6731.23|6731.23|0
1610706900000|2021-01-15 10:35:00|6729.76|6729.76|6722|6722|6729.76|6729.76|6722|6722|0
1610707200000|2021-01-15 10:40:00|6720.53|6720.53|6718.06|6718.06|6725.21|6725.21|6718.06|6718.06|0
1610707500000|2021-01-15 10:45:00|6716.98|6716.98|6712.58|6712.58|6718.45|6718.45|6712.58|6712.58|0
1610707800000|2021-01-15 10:50:00|6715.51|6715.51|6720.44|6720.44|6720.44|6720.44|6715.51|6715.51|0
1610708100000|2021-01-15 10:55:00|6717.5|6717.5|6713.49|6713.49|6717.5|6717.5|6713.09|6713.09|0
1610708400000|2021-01-15 11:00:00|6714.96|6714.96|6718.04|6718.04|6720.98|6720.98|6714.96|6714.96|0
1610708700000|2021-01-15 11:05:00|6712.17|6712.17|6715.89|6715.89|6722.45|6722.45|6712.17|6712.17|0
1610709000000|2021-01-15 11:10:00|6718.83|6718.83|6721.61|6721.61|6721.61|6721.61|6716.15|6716.15|0
1610709300000|2021-01-15 11:15:00|6721.09|6721.09|6717.2|6717.2|6721.09|6721.09|6715.31|6715.31|0
1610709600000|2021-01-15 11:20:00|6717.46|6717.46|6713.26|6713.26|6717.46|6717.46|6711.79|6711.79|0
1610709900000|2021-01-15 11:25:00|6712.18|6712.18|6710.58|6710.58|6712.18|6712.18|6709.11|6709.11|0
1610710200000|2021-01-15 11:30:00|6712.05|6712.05|6714.73|6714.73|6714.73|6714.73|6711.79|6711.79|0
1610710500000|2021-01-15 11:35:00|6714.47|6714.47|6718.65|6718.65|6718.65|6718.65|6714.47|6714.47|0
1610710800000|2021-01-15 11:40:00|6720.12|6720.12|6715.29|6715.29|6721.17|6721.17|6715.29|6715.29|0
1610711100000|2021-01-15 11:45:00|6714.87|6714.87|6711.3|6711.3|6716.56|6716.56|6711.3|6711.3|0
1610711400000|2021-01-15 11:50:00|6712.77|6712.77|6717.59|6717.59|6718.13|6718.13|6712.77|6712.77|0
1610711700000|2021-01-15 11:55:00|6720.53|6720.53|6738.65|6738.65|6738.65|6738.65|6720.53|6720.53|0
1610712000000|2021-01-15 12:00:00|6737.18|6737.18|6731.33|6731.33|6741.62|6741.62|6731.33|6731.33|0
1610712300000|2021-01-15 12:05:00|6738.68|6738.68|6720.72|6720.72|6738.68|6738.68|6719.64|6719.64|0
1610712600000|2021-01-15 12:10:00|6720.3|6720.3|6724.47|6724.47|6724.47|6724.47|6716.34|6716.34|0
1610712900000|2021-01-15 12:15:00|6725.94|6725.94|6734.27|6734.27|6735.08|6735.08|6724.47|6724.47|0
1610713200000|2021-01-15 12:20:00|6731.33|6731.33|6733.58|6733.58|6734.37|6734.37|6731.33|6731.33|0
1610713500000|2021-01-15 12:25:00|6734|6734|6734.52|6734.52|6734.52|6734.52|6731.73|6731.73|0
1610713800000|2021-01-15 12:30:00|6734.94|6734.94|6737.88|6737.88|6743.76|6743.76|6734.94|6734.94|0
1610714100000|2021-01-15 12:35:00|6738.72|6738.72|6738.72|6738.72|6738.72|6738.72|6738.72|6738.72|0
1610714400000|2021-01-15 12:40:00|6739.8|6739.8|6735.24|6735.24|6740.19|6740.19|6735.24|6735.24|0
1610714700000|2021-01-15 12:45:00|6735.67|6735.67|6738.94|6738.94|6742.81|6742.81|6735.67|6735.67|0
1610715000000|2021-01-15 12:50:00|6738.52|6738.52|6723.92|6723.92|6738.52|6738.52|6723.92|6723.92|0
1610715300000|2021-01-15 12:55:00|6724.34|6724.34|6723.62|6723.62|6726.02|6726.02|6720.14|6720.14|0
1610715600000|2021-01-15 13:00:00|6724.46|6724.46|6735.51|6735.51|6737.92|6737.92|6722.99|6722.99|0
1610715900000|2021-01-15 13:05:00|6736.98|6736.98|6739.24|6739.24|6739.24|6739.24|6736.98|6736.98|0
1610716200000|2021-01-15 13:10:00|6738.82|6738.82|6728.24|6728.24|6738.82|6738.82|6728.24|6728.24|0
1610716500000|2021-01-15 13:15:00|6727.82|6727.82|6731.42|6731.42|6732.89|6732.89|6727.82|6727.82|0
1610716800000|2021-01-15 13:20:00|6729.95|6729.95|6727.01|6727.01|6729.95|6729.95|6727.01|6727.01|0
1610717100000|2021-01-15 13:25:00|6727.44|6727.44|6728.6|6728.6|6728.6|6728.6|6726.48|6726.48|0
1610717400000|2021-01-15 13:30:00|6729.14|6729.14|6726.42|6726.42|6730.83|6730.83|6726.42|6726.42|0
1610717700000|2021-01-15 13:35:00|6727.89|6727.89|6725.04|6725.04|6728.15|6728.15|6724.62|6724.62|0
1610718000000|2021-01-15 13:40:00|6726.65|6726.65|6722.66|6722.66|6726.65|6726.65|6722.66|6722.66|0
1610718300000|2021-01-15 13:45:00|6722.4|6722.4|6724.34|6724.34|6724.34|6724.34|6721.4|6721.4|0
1610718600000|2021-01-15 13:50:00|6722.87|6722.87|6719.81|6719.81|6726.65|6726.65|6719.81|6719.81|0
1610718900000|2021-01-15 13:55:00|6720.23|6720.23|6725.18|6725.18|6725.18|6725.18|6718.76|6718.76|0
1610719200000|2021-01-15 14:00:00|6728.12|6728.12|6732.81|6732.81|6736.01|6736.01|6728.12|6728.12|0
1610719500000|2021-01-15 14:05:00|6734.28|6734.28|6735.75|6735.75|6737.22|6737.22|6734.28|6734.28|0
1610719800000|2021-01-15 14:10:00|6734.28|6734.28|6731.34|6731.34|6734.28|6734.28|6726.5|6726.5|0
1610720100000|2021-01-15 14:15:00|6734.28|6734.28|6729.03|6729.03|6734.28|6734.28|6728.24|6728.24|0
1610720400000|2021-01-15 14:20:00|6728.49|6728.49|6729.4|6729.4|6735.71|6735.71|6727.95|6727.95|0
1610720700000|2021-01-15 14:25:00|6730.48|6730.48|6734.47|6734.47|6734.47|6734.47|6727.12|6727.12|0
1610721000000|2021-01-15 14:30:00|6735.94|6735.94|6750.97|6750.97|6757.39|6757.39|6734.47|6734.47|0
1610721300000|2021-01-15 14:35:00|6746.56|6746.56|6749.24|6749.24|6753.91|6753.91|6746.56|6746.56|0
1610721600000|2021-01-15 14:40:00|6747.62|6747.62|6739.94|6739.94|6747.62|6747.62|6733.13|6733.13|0
1610721900000|2021-01-15 14:45:00|6739.52|6739.52|6740.93|6740.93|6748.94|6748.94|6737.42|6737.42|0
1610722200000|2021-01-15 14:50:00|6737.99|6737.99|6733.54|6733.54|6740.93|6740.93|6726.19|6726.19|0
1610722500000|2021-01-15 14:55:00|6732.07|6732.07|6719.37|6719.37|6732.07|6732.07|6717.9|6717.9|0
1610722800000|2021-01-15 15:00:00|6719.79|6719.79|6724.98|6724.98|6740.53|6740.53|6718.72|6718.72|0
1610723100000|2021-01-15 15:05:00|6724.72|6724.72|6694.72|6694.72|6724.72|6724.72|6694.72|6694.72|0
1610723400000|2021-01-15 15:10:00|6693.25|6693.25|6697.91|6697.91|6705.01|6705.01|6692.72|6692.72|0
1610723700000|2021-01-15 15:15:00|6698.33|6698.33|6696.97|6696.97|6700.33|6700.33|6690.98|6690.98|0
1610724000000|2021-01-15 15:20:00|6698.44|6698.44|6688.41|6688.41|6704.32|6704.32|6688.41|6688.41|0
1610724300000|2021-01-15 15:25:00|6686.94|6686.94|6700.33|6700.33|6702.06|6702.06|6686.94|6686.94|0
1610724600000|2021-01-15 15:30:00|6698.86|6698.86|6703.21|6703.21|6704.68|6704.68|6696.46|6696.46|0
1610724900000|2021-01-15 15:35:00|6702.67|6702.67|6703.24|6703.24|6705.64|6705.64|6698.68|6698.68|0
1610725200000|2021-01-15 15:40:00|6704.71|6704.71|6707.43|6707.43|6707.97|6707.97|6703.13|6703.13|0
1610725500000|2021-01-15 15:45:00|6706.89|6706.89|6701.53|6701.53|6707.69|6707.69|6700.85|6700.85|0
1610725800000|2021-01-15 15:50:00|6703|6703|6716.12|6716.12|6718.91|6718.91|6703|6703|0
1610726100000|2021-01-15 15:55:00|6714.65|6714.65|6719.02|6719.02|6725.43|6725.43|6711.14|6711.14|0
1610726400000|2021-01-15 16:00:00|6720.49|6720.49|6719.16|6719.16|6725.46|6725.46|6711.67|6711.67|0
1610726700000|2021-01-15 16:05:00|6717.69|6717.69|6720.29|6720.29|6720.29|6720.29|6710.34|6710.34|0
1610727000000|2021-01-15 16:10:00|6717.35|6717.35|6726.13|6726.13|6729.1|6729.1|6717.04|6717.04|0
1610727300000|2021-01-15 16:15:00|6724.66|6724.66|6736.72|6736.72|6738.19|6738.19|6721.62|6721.62|0
1610727600000|2021-01-15 16:20:00|6735.25|6735.25|6725.53|6725.53|6738.22|6738.22|6725.53|6725.53|0
1610727900000|2021-01-15 16:25:00|6728.47|6728.47|6734.48|6734.48|6738.38|6738.38|6726.47|6726.47|0
1610957700000|2021-01-18 08:15:00|6721.58|6721.58|6717.79|6717.79|6725.06|6725.06|6716.87|6716.87|0
1610958000000|2021-01-18 08:20:00|6719.26|6719.26|6719|6719|6728.08|6728.08|6719|6719|0
1610958300000|2021-01-18 08:25:00|6714.59|6714.59|6716.06|6716.06|6716.06|6716.06|6713.12|6713.12|0
1610958600000|2021-01-18 08:30:00|6714.45|6714.45|6714.9|6714.9|6717.39|6717.39|6711.81|6711.81|0
1610958900000|2021-01-18 08:35:00|6716.37|6716.37|6722.24|6722.24|6722.24|6722.24|6714.9|6714.9|0
1610959200000|2021-01-18 08:40:00|6723.71|6723.71|6722.67|6722.67|6724.14|6724.14|6722.67|6722.67|0
1610959500000|2021-01-18 08:45:00|6721.59|6721.59|6717.72|6717.72|6721.59|6721.59|6715.71|6715.71|0
1610959800000|2021-01-18 08:50:00|6716.11|6716.11|6716.2|6716.2|6716.2|6716.2|6714.73|6714.73|0
1610960100000|2021-01-18 08:55:00|6717.81|6717.81|6715.26|6715.26|6718.2|6718.2|6713.79|6713.79|0
1610960400000|2021-01-18 09:00:00|6714.21|6714.21|6712.27|6712.27|6714.21|6714.21|6709.54|6709.54|0
1610960700000|2021-01-18 09:05:00|6709.33|6709.33|6696.72|6696.72|6709.33|6709.33|6695.25|6695.25|0
1610961000000|2021-01-18 09:10:00|6697.26|6697.26|6700.14|6700.14|6700.99|6700.99|6697.11|6697.11|0
1610961300000|2021-01-18 09:15:00|6703.08|6703.08|6712.05|6712.05|6712.05|6712.05|6703.08|6703.08|0
1610961600000|2021-01-18 09:20:00|6710.58|6710.58|6704.41|6704.41|6710.58|6710.58|6704.06|6704.06|0
1610961900000|2021-01-18 09:25:00|6704.83|6704.83|6705.11|6705.11|6706.3|6706.3|6703.64|6703.64|0
1610962200000|2021-01-18 09:30:00|6704.57|6704.57|6695.78|6695.78|6704.57|6704.57|6695.78|6695.78|0
1610962500000|2021-01-18 09:35:00|6697.25|6697.25|6701.39|6701.39|6701.39|6701.39|6694.04|6694.04|0
1610962800000|2021-01-18 09:40:00|6700.34|6700.34|6697.26|6697.26|6700.34|6700.34|6696.72|6696.72|0
1610963100000|2021-01-18 09:45:00|6696.84|6696.84|6700.24|6700.24|6706.28|6706.28|6695.99|6695.99|0
1610963400000|2021-01-18 09:50:00|6703.18|6703.18|6704.11|6704.11|6704.11|6704.11|6700.64|6700.64|0
1610963700000|2021-01-18 09:55:00|6705.58|6705.58|6701.42|6701.42|6705.58|6705.58|6698.84|6698.84|0
1610964000000|2021-01-18 10:00:00|6702.89|6702.89|6697.4|6697.4|6702.89|6702.89|6695.93|6695.93|0
1610964300000|2021-01-18 10:05:00|6697.92|6697.92|6695.25|6695.25|6697.92|6697.92|6692.93|6692.93|0
1610964600000|2021-01-18 10:10:00|6694.82|6694.82|6698.99|6698.99|6698.99|6698.99|6694.82|6694.82|0
1610964900000|2021-01-18 10:15:00|6703.4|6703.4|6703.14|6703.14|6706.08|6706.08|6703.14|6703.14|0
1610965200000|2021-01-18 10:20:00|6702.71|6702.71|6701.67|6701.67|6702.71|6702.71|6699.77|6699.77|0
1610965500000|2021-01-18 10:25:00|6701.4|6701.4|6703.16|6703.16|6704.23|6704.23|6701.4|6701.4|0
1610965800000|2021-01-18 10:30:00|6703.58|6703.58|6706.78|6706.78|6710.51|6710.51|6703.58|6703.58|0
1610966100000|2021-01-18 10:35:00|6708.25|6708.25|6714.6|6714.6|6715.29|6715.29|6708.25|6708.25|0
1610966400000|2021-01-18 10:40:00|6714.87|6714.87|6715.39|6715.39|6718.33|6718.33|6714.34|6714.34|0
1610966700000|2021-01-18 10:45:00|6714.85|6714.85|6722.31|6722.31|6722.31|6722.31|6714.85|6714.85|0
1610967000000|2021-01-18 10:50:00|6723.78|6723.78|6726.88|6726.88|6726.88|6726.88|6722.04|6722.04|0
1610967300000|2021-01-18 10:55:00|6725.41|6725.41|6721.27|6721.27|6725.41|6725.41|6720.85|6720.85|0
1610967600000|2021-01-18 11:00:00|6722.35|6722.35|6728.75|6728.75|6728.75|6728.75|6722.35|6722.35|0
1610967900000|2021-01-18 11:05:00|6730.22|6730.22|6738.02|6738.02|6740.12|6740.12|6730.22|6730.22|0
1610968200000|2021-01-18 11:10:00|6736.55|6736.55|6735.34|6735.34|6738.28|6738.28|6735.34|6735.34|0
1610968500000|2021-01-18 11:15:00|6736.81|6736.81|6738.28|6738.28|6738.28|6738.28|6736.81|6736.81|0
1610968800000|2021-01-18 11:20:00|6739.75|6739.75|6741.22|6741.22|6741.22|6741.22|6739.75|6739.75|0
1610969100000|2021-01-18 11:25:00|6740.69|6740.69|6741.32|6741.32|6741.85|6741.85|6738.79|6738.79|0
1610969400000|2021-01-18 11:30:00|6739.85|6739.85|6736.09|6736.09|6740.5|6740.5|6736.09|6736.09|0
1610969700000|2021-01-18 11:35:00|6730.21|6730.21|6734.04|6734.04|6734.04|6734.04|6729.79|6729.79|0
1610970000000|2021-01-18 11:40:00|6736.97|6736.97|6727.84|6727.84|6741.38|6741.38|6727.84|6727.84|0
1610970300000|2021-01-18 11:45:00|6727|6727|6725.11|6725.11|6727.11|6727.11|6720.9|6720.9|0
1610970600000|2021-01-18 11:50:00|6726.58|6726.58|6727.84|6727.84|6727.84|6727.84|6726.37|6726.37|0
1610970900000|2021-01-18 11:55:00|6727.42|6727.42|6723.01|6723.01|6727.42|6727.42|6723.01|6723.01|0
1610971200000|2021-01-18 12:00:00|6721.93|6721.93|6723.11|6723.11|6723.11|6723.11|6719.5|6719.5|0
1610971500000|2021-01-18 12:05:00|6721.64|6721.64|6722.18|6722.18|6722.18|6722.18|6719.1|6719.1|0
1610971800000|2021-01-18 12:10:00|6723.65|6723.65|6726.59|6726.59|6726.59|6726.59|6723.11|6723.11|0
1610972100000|2021-01-18 12:15:00|6726.85|6726.85|6733.91|6733.91|6733.91|6733.91|6726.42|6726.42|0
1610972400000|2021-01-18 12:20:00|6730.97|6730.97|6731.91|6731.91|6731.91|6731.91|6728.97|6728.97|0
1610972700000|2021-01-18 12:25:00|6732.44|6732.44|6728.07|6728.07|6732.98|6732.98|6728.07|6728.07|0
1610973000000|2021-01-18 12:30:00|6727.65|6727.65|6731.85|6731.85|6731.85|6731.85|6727.65|6727.65|0
1610973300000|2021-01-18 12:35:00|6733.32|6733.32|6736.88|6736.88|6736.88|6736.88|6731.85|6731.85|0
1610973600000|2021-01-18 12:40:00|6735.81|6735.81|6736.61|6736.61|6738.08|6738.08|6735.81|6735.81|0
1610973900000|2021-01-18 12:45:00|6735.14|6735.14|6734.06|6734.06|6735.14|6735.14|6734.06|6734.06|0
1610974200000|2021-01-18 12:50:00|6735.68|6735.68|6730.72|6730.72|6736.19|6736.19|6730.29|6730.29|0
1610974500000|2021-01-18 12:55:00|6730.19|6730.19|6729.51|6729.51|6731.24|6731.24|6728.04|6728.04|0
1610974800000|2021-01-18 13:00:00|6730.35|6730.35|6724.44|6724.44|6730.35|6730.35|6722.97|6722.97|0
1610975100000|2021-01-18 13:05:00|6722.97|6722.97|6720.29|6720.29|6725.12|6725.12|6720.29|6720.29|0
1610975400000|2021-01-18 13:10:00|6718.82|6718.82|6720.38|6720.38|6721.76|6721.76|6716.25|6716.25|0
1610975700000|2021-01-18 13:15:00|6719.31|6719.31|6717.62|6717.62|6721.4|6721.4|6715.52|6715.52|0
1610976000000|2021-01-18 13:20:00|6719.09|6719.09|6724.04|6724.04|6724.15|6724.15|6719.09|6719.09|0
1610976300000|2021-01-18 13:25:00|6723.61|6723.61|6736.18|6736.18|6737.25|6737.25|6723.61|6723.61|0
1610976600000|2021-01-18 13:30:00|6733.24|6733.24|6722.74|6722.74|6733.24|6733.24|6722.74|6722.74|0
1610976900000|2021-01-18 13:35:00|6721.89|6721.89|6709.58|6709.58|6723.68|6723.68|6709.58|6709.58|0
1610977200000|2021-01-18 13:40:00|6712.52|6712.52|6712.48|6712.48|6717.08|6717.08|6712.48|6712.48|0
1610977500000|2021-01-18 13:45:00|6713.95|6713.95|6718.1|6718.1|6720.94|6720.94|6713.95|6713.95|0
1610977800000|2021-01-18 13:50:00|6717.68|6717.68|6727.81|6727.81|6727.81|6727.81|6716.21|6716.21|0
1610978100000|2021-01-18 13:55:00|6728.23|6728.23|6720.56|6720.56|6728.23|6728.23|6720.56|6720.56|0
1610978400000|2021-01-18 14:00:00|6720.14|6720.14|6723.29|6723.29|6723.29|6723.29|6720.14|6720.14|0
1610978700000|2021-01-18 14:05:00|6721.82|6721.82|6719.2|6719.2|6724.76|6724.76|6716.89|6716.89|0
1610979000000|2021-01-18 14:10:00|6718.36|6718.36|6714.32|6714.32|6719.2|6719.2|6709.37|6709.37|0
1610979300000|2021-01-18 14:15:00|6714.74|6714.74|6716.2|6716.2|6719.05|6719.05|6714.74|6714.74|0
1610979600000|2021-01-18 14:20:00|6716.73|6716.73|6707.24|6707.24|6716.73|6716.73|6704.17|6704.17|0
1610979900000|2021-01-18 14:25:00|6707.5|6707.5|6705.12|6705.12|6710.71|6710.71|6703.09|6703.09|0
1610980200000|2021-01-18 14:30:00|6708.06|6708.06|6705.09|6705.09|6708.87|6708.87|6702.57|6702.57|0
1610980500000|2021-01-18 14:35:00|6704.55|6704.55|6706.44|6706.44|6710.85|6710.85|6700.14|6700.14|0
1610980800000|2021-01-18 14:40:00|6706.02|6706.02|6712.44|6712.44|6713.37|6713.37|6706.02|6706.02|0
1610981100000|2021-01-18 14:45:00|6712.18|6712.18|6705.09|6705.09|6712.7|6712.7|6705.09|6705.09|0
1610981400000|2021-01-18 14:50:00|6705.35|6705.35|6708.15|6708.15|6709.5|6709.5|6705.09|6705.09|0
1610981700000|2021-01-18 14:55:00|6709.62|6709.62|6705.14|6705.14|6713.6|6713.6|6704.87|6704.87|0
1610982000000|2021-01-18 15:00:00|6706.61|6706.61|6706.99|6706.99|6713.01|6713.01|6706.61|6706.61|0
1610982300000|2021-01-18 15:05:00|6706.57|6706.57|6695.23|6695.23|6706.99|6706.99|6695.23|6695.23|0
1610982600000|2021-01-18 15:10:00|6698.17|6698.17|6692.29|6692.29|6698.17|6698.17|6689.77|6689.77|0
1610982900000|2021-01-18 15:15:00|6691.75|6691.75|6685.33|6685.33|6693.22|6693.22|6685.33|6685.33|0
1610983200000|2021-01-18 15:20:00|6686.8|6686.8|6691.49|6691.49|6700.46|6700.46|6686.8|6686.8|0
1610983500000|2021-01-18 15:25:00|6692.96|6692.96|6689.59|6689.59|6692.96|6692.96|6685.18|6685.18|0
1610983800000|2021-01-18 15:30:00|6688.12|6688.12|6687.84|6687.84|6691.06|6691.06|6686.65|6686.65|0
1610984100000|2021-01-18 15:35:00|6689.31|6689.31|6695.21|6695.21|6697.62|6697.62|6689.31|6689.31|0
1610984400000|2021-01-18 15:40:00|6695.64|6695.64|6696.06|6696.06|6697.02|6697.02|6694.59|6694.59|0
1610984700000|2021-01-18 15:45:00|6694.59|6694.59|6694.79|6694.79|6694.79|6694.79|6692.48|6692.48|0
1610985000000|2021-01-18 15:50:00|6693.32|6693.32|6689.99|6689.99|6693.32|6693.32|6688.91|6688.91|0
1610985300000|2021-01-18 15:55:00|6691.46|6691.46|6689.54|6689.54|6695.87|6695.87|6688.91|6688.91|0
1610985600000|2021-01-18 16:00:00|6691.01|6691.01|6696.29|6696.29|6696.83|6696.83|6689.14|6689.14|0
1610985900000|2021-01-18 16:05:00|6695.75|6695.75|6694.02|6694.02|6698.58|6698.58|6692.55|6692.55|0
1610986200000|2021-01-18 16:10:00|6692.55|6692.55|6691.74|6691.74|6700.86|6700.86|6691.2|6691.2|0
1610986500000|2021-01-18 16:15:00|6690.27|6690.27|6691.11|6691.11|6695.52|6695.52|6688|6688|0
1610986800000|2021-01-18 16:20:00|6691.64|6691.64|6692.56|6692.56|6699.67|6699.67|6691.5|6691.5|0
1610987100000|2021-01-18 16:25:00|6694.03|6694.03|6691.23|6691.23|6696.47|6696.47|6691.23|6691.23|0
1611044100000|2021-01-19 08:15:00|6777.35|6777.35|6795.52|6795.52|6795.52|6795.52|6773.26|6773.26|0
1611044400000|2021-01-19 08:20:00|6796.99|6796.99|6803.71|6803.71|6806.96|6806.96|6796.99|6796.99|0
1611044700000|2021-01-19 08:25:00|6802.24|6802.24|6813.66|6813.66|6817.16|6817.16|6800.63|6800.63|0
1611045000000|2021-01-19 08:30:00|6812.19|6812.19|6809.64|6809.64|6822.11|6822.11|6809.64|6809.64|0
1611045300000|2021-01-19 08:35:00|6809.22|6809.22|6804.34|6804.34|6809.22|6809.22|6794.68|6794.68|0
1611045600000|2021-01-19 08:40:00|6805.81|6805.81|6805.39|6805.39|6806.86|6806.86|6799.93|6799.93|0
1611045900000|2021-01-19 08:45:00|6805.81|6805.81|6810.33|6810.33|6815.05|6815.05|6805.81|6805.81|0
1611046200000|2021-01-19 08:50:00|6814.74|6814.74|6817.2|6817.2|6820.14|6820.14|6812.23|6812.23|0
1611046500000|2021-01-19 08:55:00|6815.73|6815.73|6794.19|6794.19|6815.73|6815.73|6793.35|6793.35|0
1611046800000|2021-01-19 09:00:00|6797.13|6797.13|6813.19|6813.19|6813.62|6813.62|6794.19|6794.19|0
1611047100000|2021-01-19 09:05:00|6811.72|6811.72|6819.18|6819.18|6822.75|6822.75|6811.72|6811.72|0
1611047400000|2021-01-19 09:10:00|6820.65|6820.65|6817.21|6817.21|6820.65|6820.65|6816.78|6816.78|0
1611047700000|2021-01-19 09:15:00|6816.68|6816.68|6822.56|6822.56|6824.03|6824.03|6816.68|6816.68|0
1611048000000|2021-01-19 09:20:00|6822.98|6822.98|6820.35|6820.35|6826.76|6826.76|6820.35|6820.35|0
1611048300000|2021-01-19 09:25:00|6818.88|6818.88|6803.36|6803.36|6820.35|6820.35|6803.36|6803.36|0
1611048600000|2021-01-19 09:30:00|6804.83|6804.83|6815.42|6815.42|6815.84|6815.84|6804.83|6804.83|0
1611048900000|2021-01-19 09:35:00|6814.89|6814.89|6825.79|6825.79|6827.47|6827.47|6814.89|6814.89|0
1611049200000|2021-01-19 09:40:00|6825.37|6825.37|6820.94|6820.94|6828.31|6828.31|6820.94|6820.94|0
1611049500000|2021-01-19 09:45:00|6820.4|6820.4|6812.18|6812.18|6823.34|6823.34|6812.18|6812.18|0
1611049800000|2021-01-19 09:50:00|6810.71|6810.71|6806.04|6806.04|6810.71|6810.71|6801.35|6801.35|0
1611050100000|2021-01-19 09:55:00|6805.62|6805.62|6807.98|6807.98|6808.82|6808.82|6805.36|6805.36|0
1611050400000|2021-01-19 10:00:00|6809.06|6809.06|6811.44|6811.44|6816.01|6816.01|6809.06|6809.06|0
1611050700000|2021-01-19 10:05:00|6812.91|6812.91|6810.25|6810.25|6815.06|6815.06|6810.25|6810.25|0
1611051000000|2021-01-19 10:10:00|6810.67|6810.67|6811.21|6811.21|6812.14|6812.14|6810.67|6810.67|0
1611051300000|2021-01-19 10:15:00|6809.74|6809.74|6812.98|6812.98|6813.52|6813.52|6809.74|6809.74|0
1611051600000|2021-01-19 10:20:00|6814.06|6814.06|6812.59|6812.59|6814.06|6814.06|6812.59|6812.59|0
1611051900000|2021-01-19 10:25:00|6812.06|6812.06|6808.95|6808.95|6815.67|6815.67|6808.95|6808.95|0
1611052200000|2021-01-19 10:30:00|6807.48|6807.48|6811.06|6811.06|6811.6|6811.6|6806.94|6806.94|0
1611052500000|2021-01-19 10:35:00|6812.53|6812.53|6818.83|6818.83|6818.83|6818.83|6812.27|6812.27|0
1611052800000|2021-01-19 10:40:00|6819.26|6819.26|6823.67|6823.67|6824.09|6824.09|6819.26|6819.26|0
1611053100000|2021-01-19 10:45:00|6823.24|6823.24|6826.72|6826.72|6828.19|6828.19|6823.24|6823.24|0
1611053400000|2021-01-19 10:50:00|6823.78|6823.78|6811.88|6811.88|6824.32|6824.32|6808.15|6808.15|0
1611053700000|2021-01-19 10:55:00|6811.46|6811.46|6815.34|6815.34|6816.13|6816.13|6809.99|6809.99|0
1611054000000|2021-01-19 11:00:00|6817.23|6817.23|6820.04|6820.04|6822.2|6822.2|6817.23|6817.23|0
1611054300000|2021-01-19 11:05:00|6821.51|6821.51|6823.24|6823.24|6823.24|6823.24|6821.51|6821.51|0
1611054600000|2021-01-19 11:10:00|6824.71|6824.71|6830.6|6830.6|6830.6|6830.6|6821.77|6821.77|0
1611054900000|2021-01-19 11:15:00|6831.02|6831.02|6832.07|6832.07|6833.54|6833.54|6829.13|6829.13|0
1611055200000|2021-01-19 11:20:00|6835.01|6835.01|6834.58|6834.58|6835.01|6835.01|6833.54|6833.54|0
1611055500000|2021-01-19 11:25:00|6835.11|6835.11|6834.32|6834.32|6838.73|6838.73|6833.38|6833.38|0
1611055800000|2021-01-19 11:30:00|6833.78|6833.78|6831.67|6831.67|6834.63|6834.63|6831.67|6831.67|0
1611056100000|2021-01-19 11:35:00|6832.1|6832.1|6831.88|6831.88|6833.78|6833.78|6830.83|6830.83|0
1611056400000|2021-01-19 11:40:00|6830.41|6830.41|6826.93|6826.93|6830.71|6830.71|6825.46|6825.46|0
1611056700000|2021-01-19 11:45:00|6827.35|6827.35|6822.26|6822.26|6834.07|6834.07|6821.99|6821.99|0
1611057000000|2021-01-19 11:50:00|6823.73|6823.73|6821.32|6821.32|6826.78|6826.78|6821.32|6821.32|0
1611057300000|2021-01-19 11:55:00|6822.79|6822.79|6826.93|6826.93|6826.93|6826.93|6822.79|6822.79|0
1611057600000|2021-01-19 12:00:00|6825.46|6825.46|6826.2|6826.2|6828.51|6828.51|6825.46|6825.46|0
1611057900000|2021-01-19 12:05:00|6827.67|6827.67|6821.27|6821.27|6829.14|6829.14|6821.27|6821.27|0
1611058200000|2021-01-19 12:10:00|6822.74|6822.74|6824.65|6824.65|6826.12|6826.12|6820.77|6820.77|0
1611058500000|2021-01-19 12:15:00|6825.07|6825.07|6836.58|6836.58|6836.58|6836.58|6825.07|6825.07|0
1611058800000|2021-01-19 12:20:00|6835.11|6835.11|6836.06|6836.06|6844.45|6844.45|6835.11|6835.11|0
1611059100000|2021-01-19 12:25:00|6835.64|6835.64|6838.15|6838.15|6839.52|6839.52|6833.64|6833.64|0
1611059400000|2021-01-19 12:30:00|6836.68|6836.68|6839.48|6839.48|6839.48|6839.48|6833.6|6833.6|0
1611059700000|2021-01-19 12:35:00|6842.42|6842.42|6854.74|6854.74|6854.74|6854.74|6842.42|6842.42|0
1611060000000|2021-01-19 12:40:00|6855.16|6855.16|6857.68|6857.68|6857.68|6857.68|6851.8|6851.8|0
1611060300000|2021-01-19 12:45:00|6859.15|6859.15|6856.64|6856.64|6860.88|6860.88|6856.11|6856.11|0
1611060600000|2021-01-19 12:50:00|6856.9|6856.9|6857.7|6857.7|6859.43|6859.43|6856.9|6856.9|0
1611060900000|2021-01-19 12:55:00|6860.64|6860.64|6870.93|6870.93|6870.93|6870.93|6860.64|6860.64|0
1611061200000|2021-01-19 13:00:00|6870.67|6870.67|6876.85|6876.85|6876.85|6876.85|6865.99|6865.99|0
1611061500000|2021-01-19 13:05:00|6875.38|6875.38|6875.38|6875.38|6876.85|6876.85|6873.91|6873.91|0
1611061800000|2021-01-19 13:10:00|6873.91|6873.91|6883.66|6883.66|6883.66|6883.66|6872.44|6872.44|0
1611062100000|2021-01-19 13:15:00|6883.4|6883.4|6878.03|6878.03|6883.4|6883.4|6877.1|6877.1|0
1611062400000|2021-01-19 13:20:00|6877.76|6877.76|6878.04|6878.04|6880.98|6880.98|6876.03|6876.03|0
1611062700000|2021-01-19 13:25:00|6882.45|6882.45|6886.86|6886.86|6886.86|6886.86|6882.45|6882.45|0
1611063000000|2021-01-19 13:30:00|6885.39|6885.39|6891.17|6891.17|6893.58|6893.58|6883.92|6883.92|0
1611063300000|2021-01-19 13:35:00|6888.23|6888.23|6894.56|6894.56|6897.89|6897.89|6888.23|6888.23|0
1611063600000|2021-01-19 13:40:00|6894.02|6894.02|6894.56|6894.56|6897.5|6897.5|6891.62|6891.62|0
1611063900000|2021-01-19 13:45:00|6896.03|6896.03|6889.31|6889.31|6897.34|6897.34|6889.31|6889.31|0
1611064200000|2021-01-19 13:50:00|6889.85|6889.85|6894.56|6894.56|6894.56|6894.56|6888.93|6888.93|0
1611064500000|2021-01-19 13:55:00|6894.82|6894.82|6895.45|6895.45|6896.92|6896.92|6892.93|6892.93|0
1611064800000|2021-01-19 14:00:00|6898.39|6898.39|6889.99|6889.99|6898.39|6898.39|6887.14|6887.14|0
1611065100000|2021-01-19 14:05:00|6891.46|6891.46|6892.93|6892.93|6892.93|6892.93|6891.46|6891.46|0
1611065400000|2021-01-19 14:10:00|6891.46|6891.46|6898.29|6898.29|6902.69|6902.69|6891.2|6891.2|0
1611065700000|2021-01-19 14:15:00|6897.86|6897.86|6897.05|6897.05|6897.86|6897.86|6891.17|6891.17|0
1611066000000|2021-01-19 14:20:00|6894.11|6894.11|6897.41|6897.41|6899.99|6899.99|6894.11|6894.11|0
1611066300000|2021-01-19 14:25:00|6894.47|6894.47|6878.07|6878.07|6894.47|6894.47|6878.07|6878.07|0
1611066600000|2021-01-19 14:30:00|6876.6|6876.6|6868.39|6868.39|6876.6|6876.6|6863.98|6863.98|0
1611066900000|2021-01-19 14:35:00|6866.92|6866.92|6852.44|6852.44|6871.19|6871.19|6852.44|6852.44|0
1611067200000|2021-01-19 14:40:00|6856.85|6856.85|6860.62|6860.62|6869.03|6869.03|6855.38|6855.38|0
1611067500000|2021-01-19 14:45:00|6857.68|6857.68|6842.42|6842.42|6861.44|6861.44|6840.32|6840.32|0
1611067800000|2021-01-19 14:50:00|6840.95|6840.95|6851.93|6851.93|6854.34|6854.34|6839.48|6839.48|0
1611068100000|2021-01-19 14:55:00|6850.46|6850.46|6861.29|6861.29|6861.29|6861.29|6846.05|6846.05|0
1611068400000|2021-01-19 15:00:00|6859.82|6859.82|6862.67|6862.67|6868.01|6868.01|6859.82|6859.82|0
1611068700000|2021-01-19 15:05:00|6862.41|6862.41|6870.97|6870.97|6874.33|6874.33|6861.62|6861.62|0
1611069000000|2021-01-19 15:10:00|6872.44|6872.44|6883.99|6883.99|6883.99|6883.99|6872.44|6872.44|0
1611069300000|2021-01-19 15:15:00|6882.52|6882.52|6880.63|6880.63|6883.99|6883.99|6876.22|6876.22|0
1611069600000|2021-01-19 15:20:00|6879.16|6879.16|6876.33|6876.33|6886.5|6886.5|6876.22|6876.22|0
1611069900000|2021-01-19 15:25:00|6874.86|6874.86|6878.6|6878.6|6881.54|6881.54|6874.86|6874.86|0
1611070200000|2021-01-19 15:30:00|6880.07|6880.07|6882.75|6882.75|6882.75|6882.75|6879.81|6879.81|0
1611070500000|2021-01-19 15:35:00|6882.21|6882.21|6872.55|6872.55|6883.77|6883.77|6872.55|6872.55|0
1611070800000|2021-01-19 15:40:00|6871.08|6871.08|6864.81|6864.81|6872.55|6872.55|6857.85|6857.85|0
1611071100000|2021-01-19 15:45:00|6866.28|6866.28|6864.83|6864.83|6869.64|6869.64|6863.76|6863.76|0
1611071400000|2021-01-19 15:50:00|6866.3|6866.3|6865.88|6865.88|6866.3|6866.3|6862.94|6862.94|0
1611071700000|2021-01-19 15:55:00|6865.34|6865.34|6865.97|6865.97|6870.18|6870.18|6864.5|6864.5|0
1611072000000|2021-01-19 16:00:00|6864.5|6864.5|6874.03|6874.03|6875.63|6875.63|6864.5|6864.5|0
1611072300000|2021-01-19 16:05:00|6875.5|6875.5|6868.16|6868.16|6876.43|6876.43|6868.16|6868.16|0
1611072600000|2021-01-19 16:10:00|6871.1|6871.1|6866.97|6866.97|6871.39|6871.39|6862.57|6862.57|0
1611072900000|2021-01-19 16:15:00|6866.7|6866.7|6869.23|6869.23|6869.66|6869.66|6864.4|6864.4|0
1611073200000|2021-01-19 16:20:00|6867.76|6867.76|6869.92|6869.92|6870.31|6870.31|6863.23|6863.23|0
1611073500000|2021-01-19 16:25:00|6871.39|6871.39|6874.33|6874.33|6875.81|6875.81|6865.39|6865.39|0
1611130500000|2021-01-20 08:15:00|6882.77|6882.77|6872.85|6872.85|6891.11|6891.11|6872.85|6872.85|0
1611130800000|2021-01-20 08:20:00|6869.91|6869.91|6884.25|6884.25|6890.81|6890.81|6866.97|6866.97|0
1611131100000|2021-01-20 08:25:00|6885.32|6885.32|6897.23|6897.23|6897.77|6897.77|6877.98|6877.98|0
1611131400000|2021-01-20 08:30:00|6898.7|6898.7|6922.07|6922.07|6932.36|6932.36|6898.7|6898.7|0
1611131700000|2021-01-20 08:35:00|6925.01|6925.01|6932.05|6932.05|6933.3|6933.3|6921|6921|0
1611132000000|2021-01-20 08:40:00|6937.93|6937.93|6950.02|6950.02|6952.03|6952.03|6937.93|6937.93|0
1611132300000|2021-01-20 08:45:00|6950.56|6950.56|6951.4|6951.4|6954.9|6954.9|6949.56|6949.56|0
1611132600000|2021-01-20 08:50:00|6950.86|6950.86|6945.07|6945.07|6954.73|6954.73|6945.07|6945.07|0
1611132900000|2021-01-20 08:55:00|6944.53|6944.53|6963.92|6963.92|6963.92|6963.92|6944.53|6944.53|0
1611133200000|2021-01-20 09:00:00|6963.5|6963.5|6952.13|6952.13|6970.22|6970.22|6946.88|6946.88|0
1611133500000|2021-01-20 09:05:00|6951.6|6951.6|6934.63|6934.63|6952.85|6952.85|6934.63|6934.63|0
1611133800000|2021-01-20 09:10:00|6935.05|6935.05|6948.59|6948.59|6951.53|6951.53|6935.05|6935.05|0
1611134100000|2021-01-20 09:15:00|6951.28|6951.28|6959.66|6959.66|6963.23|6963.23|6951.28|6951.28|0
1611134400000|2021-01-20 09:20:00|6962.6|6962.6|6963.52|6963.52|6963.94|6963.94|6959.66|6959.66|0
1611134700000|2021-01-20 09:25:00|6964.59|6964.59|6966.59|6966.59|6968.06|6968.06|6960.18|6960.18|0
1611135000000|2021-01-20 09:30:00|6967.66|6967.66|6972.49|6972.49|6979.42|6979.42|6967.66|6967.66|0
1611135300000|2021-01-20 09:35:00|6971.02|6971.02|6966.09|6966.09|6971.02|6971.02|6963.15|6963.15|0
1611135600000|2021-01-20 09:40:00|6967.56|6967.56|6970.95|6970.95|6970.95|6970.95|6964.65|6964.65|0
1611135900000|2021-01-20 09:45:00|6973.89|6973.89|6967.48|6967.48|6975.36|6975.36|6966.01|6966.01|0
1611136200000|2021-01-20 09:50:00|6966.41|6966.41|6970.79|6970.79|6972.26|6972.26|6962.39|6962.39|0
1611136500000|2021-01-20 09:55:00|6971.87|6971.87|6972.94|6972.94|6975.35|6975.35|6971.34|6971.34|0
1611136800000|2021-01-20 10:00:00|6972.67|6972.67|6974.14|6974.14|6974.14|6974.14|6971.2|6971.2|0
1611137100000|2021-01-20 10:05:00|6972.67|6972.67|6968.69|6968.69|6972.67|6972.67|6966.53|6966.53|0
1611137400000|2021-01-20 10:10:00|6970.16|6970.16|6958.95|6958.95|6973.1|6973.1|6957.87|6957.87|0
1611137700000|2021-01-20 10:15:00|6957.48|6957.48|6960.73|6960.73|6963.67|6963.67|6956.85|6956.85|0
1611138000000|2021-01-20 10:20:00|6957.79|6957.79|6957.11|6957.11|6958.58|6958.58|6955.64|6955.64|0
1611138300000|2021-01-20 10:25:00|6958.58|6958.58|6961.13|6961.13|6962.6|6962.6|6958.58|6958.58|0
1611138600000|2021-01-20 10:30:00|6962.6|6962.6|6963.65|6963.65|6967.01|6967.01|6961.52|6961.52|0
1611138900000|2021-01-20 10:35:00|6962.18|6962.18|6969.53|6969.53|6969.53|6969.53|6962.18|6962.18|0
1611139200000|2021-01-20 10:40:00|6968.06|6968.06|6971.42|6971.42|6972.89|6972.89|6966.59|6966.59|0
1611139500000|2021-01-20 10:45:00|6969.95|6969.95|6971.29|6971.29|6972.76|6972.76|6969.56|6969.56|0
1611139800000|2021-01-20 10:50:00|6972.76|6972.76|6980.11|6980.11|6980.11|6980.11|6972.76|6972.76|0
1611140100000|2021-01-20 10:55:00|6980.95|6980.95|6981.19|6981.19|6983.5|6983.5|6980.95|6980.95|0
1611140400000|2021-01-20 11:00:00|6981.61|6981.61|6982.28|6982.28|6987.08|6987.08|6980.29|6980.29|0
1611140700000|2021-01-20 11:05:00|6982.01|6982.01|6978.55|6978.55|6982.33|6982.33|6975.61|6975.61|0
1611141000000|2021-01-20 11:10:00|6977.47|6977.47|6973.95|6973.95|6977.47|6977.47|6972.87|6972.87|0
1611141300000|2021-01-20 11:15:00|6972.48|6972.48|6973.72|6973.72|6974.79|6974.79|6971.85|6971.85|0
1611141600000|2021-01-20 11:20:00|6972.64|6972.64|6970.65|6970.65|6972.64|6972.64|6970.65|6970.65|0
1611141900000|2021-01-20 11:25:00|6969.18|6969.18|6971.04|6971.04|6972.12|6972.12|6969.18|6969.18|0
1611142200000|2021-01-20 11:30:00|6969.97|6969.97|6967.97|6967.97|6971.44|6971.44|6967.97|6967.97|0
1611142500000|2021-01-20 11:35:00|6969.44|6969.44|6971.99|6971.99|6971.99|6971.99|6967.97|6967.97|0
1611142800000|2021-01-20 11:40:00|6973.45|6973.45|6969.05|6969.05|6973.45|6973.45|6969.05|6969.05|0
1611143100000|2021-01-20 11:45:00|6970.52|6970.52|6970.4|6970.4|6970.52|6970.52|6967.56|6967.56|0
1611143400000|2021-01-20 11:50:00|6971.87|6971.87|6978.69|6978.69|6980.53|6980.53|6970.66|6970.66|0
1611143700000|2021-01-20 11:55:00|6977.22|6977.22|6970.38|6970.38|6977.75|6977.75|6970.38|6970.38|0
1611144000000|2021-01-20 12:00:00|6973.32|6973.32|6982.03|6982.03|6982.03|6982.03|6973.32|6973.32|0
1611144300000|2021-01-20 12:05:00|6980.56|6980.56|6982.11|6982.11|6983.29|6983.29|6979.09|6979.09|0
1611144600000|2021-01-20 12:10:00|6980.64|6980.64|6979.17|6979.17|6980.64|6980.64|6979.17|6979.17|0
1611144900000|2021-01-20 12:15:00|6977.7|6977.7|6985.26|6985.26|6986.73|6986.73|6977.7|6977.7|0
1611145200000|2021-01-20 12:20:00|6984.47|6984.47|6988.25|6988.25|6988.25|6988.25|6980.06|6980.06|0
1611145500000|2021-01-20 12:25:00|6989.72|6989.72|6986.05|6986.05|6990.99|6990.99|6986.05|6986.05|0
1611145800000|2021-01-20 12:30:00|6984.98|6984.98|6982.83|6982.83|6987.92|6987.92|6982.83|6982.83|0
1611146100000|2021-01-20 12:35:00|6981.75|6981.75|6982.83|6982.83|6984.3|6984.3|6980.28|6980.28|0
1611146400000|2021-01-20 12:40:00|6984.3|6984.3|6972.71|6972.71|6984.3|6984.3|6972.71|6972.71|0
1611146700000|2021-01-20 12:45:00|6971.24|6971.24|6961.37|6961.37|6971.24|6971.24|6961.37|6961.37|0
1611147000000|2021-01-20 12:50:00|6959.9|6959.9|6970.61|6970.61|6970.61|6970.61|6959.9|6959.9|0
1611147300000|2021-01-20 12:55:00|6971.46|6971.46|6969.57|6969.57|6971.46|6971.46|6969.57|6969.57|0
1611147600000|2021-01-20 13:00:00|6969.99|6969.99|6969.3|6969.3|6971.88|6971.88|6969.3|6969.3|0
1611147900000|2021-01-20 13:05:00|6968.88|6968.88|6965.16|6965.16|6969.57|6969.57|6963.69|6963.69|0
1611148200000|2021-01-20 13:10:00|6966|6966|6959.96|6959.96|6966|6966|6959.96|6959.96|0
1611148500000|2021-01-20 13:15:00|6961.43|6961.43|6960.64|6960.64|6962.95|6962.95|6960.28|6960.28|0
1611148800000|2021-01-20 13:20:00|6961.48|6961.48|6965.63|6965.63|6965.63|6965.63|6961.48|6961.48|0
1611149100000|2021-01-20 13:25:00|6967.1|6967.1|6966.31|6966.31|6968.86|6968.86|6966.31|6966.31|0
1611149400000|2021-01-20 13:30:00|6966.05|6966.05|6963.22|6963.22|6967|6967|6962.95|6962.95|0
1611149700000|2021-01-20 13:35:00|6963.64|6963.64|6965.16|6965.16|6965.16|6965.16|6962.85|6962.85|0
1611150000000|2021-01-20 13:40:00|6966.63|6966.63|6970.81|6970.81|6973.07|6973.07|6966.63|6966.63|0
1611150300000|2021-01-20 13:45:00|6972.28|6972.28|6971.78|6971.78|6973.75|6973.75|6971.78|6971.78|0
1611150600000|2021-01-20 13:50:00|6970.94|6970.94|6975.56|6975.56|6975.56|6975.56|6969.67|6969.67|0
1611150900000|2021-01-20 13:55:00|6977.03|6977.03|6982.96|6982.96|6984.04|6984.04|6976.5|6976.5|0
1611151200000|2021-01-20 14:00:00|6983.22|6983.22|6986.82|6986.82|6986.82|6986.82|6981.33|6981.33|0
1611151500000|2021-01-20 14:05:00|6988.29|6988.29|6986.16|6986.16|6989.37|6989.37|6986.16|6986.16|0
1611151800000|2021-01-20 14:10:00|6987.63|6987.63|7000.58|7000.58|7000.84|7000.84|6987.63|6987.63|0
1611152100000|2021-01-20 14:15:00|6999.11|6999.11|7016.36|7016.36|7017.83|7017.83|6998.27|6998.27|0
1611152400000|2021-01-20 14:20:00|7020.77|7020.77|7024.44|7024.44|7028.85|7028.85|7016.98|7016.98|0
1611152700000|2021-01-20 14:25:00|7022.97|7022.97|7024.02|7024.02|7030.32|7030.32|7021.08|7021.08|0
1611153000000|2021-01-20 14:30:00|7022.55|7022.55|7025.75|7025.75|7028.69|7028.69|7021.34|7021.34|0
1611153300000|2021-01-20 14:35:00|7026.17|7026.17|7019.08|7019.08|7029.37|7029.37|7019.08|7019.08|0
1611153600000|2021-01-20 14:40:00|7017.61|7017.61|7028.33|7028.33|7028.75|7028.75|7014.67|7014.67|0
1611153900000|2021-01-20 14:45:00|7026.86|7026.86|7035.31|7035.31|7035.31|7035.31|7026.86|7026.86|0
1611154200000|2021-01-20 14:50:00|7037.46|7037.46|7032.4|7032.4|7037.46|7037.46|7029.03|7029.03|0
1611154500000|2021-01-20 14:55:00|7030.93|7030.93|7044.71|7044.71|7044.71|7044.71|7030.93|7030.93|0
1611154800000|2021-01-20 15:00:00|7046.18|7046.18|7061.01|7061.01|7061.01|7061.01|7046.18|7046.18|0
1611155100000|2021-01-20 15:05:00|7059.54|7059.54|7061.41|7061.41|7063.95|7063.95|7052.59|7052.59|0
1611155400000|2021-01-20 15:10:00|7058.47|7058.47|7040.2|7040.2|7061.41|7061.41|7040.2|7040.2|0
1611155700000|2021-01-20 15:15:00|7038.73|7038.73|7036.19|7036.19|7041.02|7041.02|7033.25|7033.25|0
1611156000000|2021-01-20 15:20:00|7036.61|7036.61|7039.21|7039.21|7042.51|7042.51|7033.67|7033.67|0
1611156300000|2021-01-20 15:25:00|7037.74|7037.74|7030.43|7030.43|7037.74|7037.74|7024.5|7024.5|0
1611156600000|2021-01-20 15:30:00|7033.37|7033.37|7032.8|7032.8|7034.9|7034.9|7031.51|7031.51|0
1611156900000|2021-01-20 15:35:00|7032.38|7032.38|7023.79|7023.79|7032.61|7032.61|7019.38|7019.38|0
1611157200000|2021-01-20 15:40:00|7025.26|7025.26|7014.52|7014.52|7026.73|7026.73|7011.58|7011.58|0
1611157500000|2021-01-20 15:45:00|7015.99|7015.99|7009.43|7009.43|7015.99|7015.99|7005.28|7005.28|0
1611157800000|2021-01-20 15:50:00|7009.17|7009.17|7011.71|7011.71|7022|7022|7007.28|7007.28|0
1611158100000|2021-01-20 15:55:00|7016.12|7016.12|7011.06|7011.06|7018.02|7018.02|7011.06|7011.06|0
1611158400000|2021-01-20 16:00:00|7012.53|7012.53|7012.31|7012.31|7016.94|7016.94|7007.9|7007.9|0
1611158700000|2021-01-20 16:05:00|7013.39|7013.39|7010.68|7010.68|7014.46|7014.46|7010.68|7010.68|0
1611159000000|2021-01-20 16:10:00|7010.26|7010.26|6998.92|6998.92|7010.26|7010.26|6998.92|6998.92|0
1611159300000|2021-01-20 16:15:00|6999.34|6999.34|6999.5|6999.5|7003.94|7003.94|6994.93|6994.93|0
1611159600000|2021-01-20 16:20:00|6998.03|6998.03|7008.19|7008.19|7008.19|7008.19|6998.03|6998.03|0
1611159900000|2021-01-20 16:25:00|7009.66|7009.66|7005.22|7005.22|7010.87|7010.87|7004.04|7004.04|0
1611216900000|2021-01-21 08:15:00|7030.33|7030.33|7007.88|7007.88|7030.33|7030.33|7007.88|7007.88|0
1611217200000|2021-01-21 08:20:00|7009.35|7009.35|7012.22|7012.22|7017.1|7017.1|7009.35|7009.35|0
1611217500000|2021-01-21 08:25:00|7013.69|7013.69|7004.51|7004.51|7015|7015|7004.51|7004.51|0
1611217800000|2021-01-21 08:30:00|7001.57|7001.57|7001.06|7001.06|7008.92|7008.92|7000.51|7000.51|0
1611218100000|2021-01-21 08:35:00|7004|7004|7000.66|7000.66|7004|7004|6998.12|6998.12|0
1611218400000|2021-01-21 08:40:00|6996.25|6996.25|6991.59|6991.59|6996.25|6996.25|6989.49|6989.49|0
1611218700000|2021-01-21 08:45:00|6991.17|6991.17|6984.77|6984.77|6991.17|6991.17|6984.35|6984.35|0
1611219000000|2021-01-21 08:50:00|6981.83|6981.83|6982.68|6982.68|6982.68|6982.68|6981.83|6981.83|0
1611219300000|2021-01-21 08:55:00|6979.74|6979.74|6976.53|6976.53|6979.74|6979.74|6975.33|6975.33|0
1611219600000|2021-01-21 09:00:00|6979.47|6979.47|6983.49|6983.49|6984.96|6984.96|6979.47|6979.47|0
1611219900000|2021-01-21 09:05:00|6982.02|6982.02|6986.88|6986.88|6986.88|6986.88|6982.02|6982.02|0
1611220200000|2021-01-21 09:10:00|6983.94|6983.94|6978.69|6978.69|6983.94|6983.94|6978.69|6978.69|0
1611220500000|2021-01-21 09:15:00|6980.16|6980.16|6977.82|6977.82|6980.36|6980.36|6976.35|6976.35|0
1611220800000|2021-01-21 09:20:00|6976.97|6976.97|6974.03|6974.03|6976.97|6976.97|6971.09|6971.09|0
1611221100000|2021-01-21 09:25:00|6971.09|6971.09|6975.5|6975.5|6975.5|6975.5|6971.09|6971.09|0
1611221400000|2021-01-21 09:30:00|6976.97|6976.97|6975.5|6975.5|6976.97|6976.97|6974.03|6974.03|0
1611221700000|2021-01-21 09:35:00|6975.92|6975.92|6984.8|6984.8|6984.8|6984.8|6975.92|6975.92|0
1611222000000|2021-01-21 09:40:00|6987.74|6987.74|6987.01|6987.01|6997.24|6997.24|6985.93|6985.93|0
1611222300000|2021-01-21 09:45:00|6988.48|6988.48|6985.74|6985.74|6988.48|6988.48|6982.8|6982.8|0
1611222600000|2021-01-21 09:50:00|6987.21|6987.21|6985.74|6985.74|6988.68|6988.68|6985.74|6985.74|0
1611222900000|2021-01-21 09:55:00|6984.67|6984.67|6984.67|6984.67|6987.61|6987.61|6984.67|6984.67|0
1611223200000|2021-01-21 10:00:00|6986.14|6986.14|6993.35|6993.35|6993.77|6993.77|6986.14|6986.14|0
1611223500000|2021-01-21 10:05:00|6997.76|6997.76|6992.7|6992.7|7005.11|7005.11|6992.7|6992.7|0
1611223800000|2021-01-21 10:10:00|6994.17|6994.17|6995.38|6995.38|6996.85|6996.85|6989.5|6989.5|0
1611224100000|2021-01-21 10:15:00|6994.59|6994.59|6996.9|6996.9|6996.9|6996.9|6994.59|6994.59|0
1611224400000|2021-01-21 10:20:00|6997.43|6997.43|7004.04|7004.04|7005.51|7005.51|6995.74|6995.74|0
1611224700000|2021-01-21 10:25:00|7006.98|7006.98|7014.35|7014.35|7020.23|7020.23|7006.98|7006.98|0
1611225000000|2021-01-21 10:30:00|7011.42|7011.42|7005.11|7005.11|7012.88|7012.88|7005.11|7005.11|0
1611225300000|2021-01-21 10:35:00|7006.58|7006.58|7015.24|7015.24|7015.24|7015.24|7006.16|7006.16|0
1611225600000|2021-01-21 10:40:00|7016.71|7016.71|7010.54|7010.54|7021.68|7021.68|7010.54|7010.54|0
1611225900000|2021-01-21 10:45:00|7010.12|7010.12|7000.49|7000.49|7010.12|7010.12|7000.49|7000.49|0
1611226200000|2021-01-21 10:50:00|7001.96|7001.96|7000.23|7000.23|7004.9|7004.9|7000.23|7000.23|0
1611226500000|2021-01-21 10:55:00|7003.17|7003.17|6997.25|6997.25|7004.64|7004.64|6997.25|6997.25|0
1611226800000|2021-01-21 11:00:00|6996.4|6996.4|6968.41|6968.41|6998.51|6998.51|6962.13|6962.13|0
1611227100000|2021-01-21 11:05:00|6969.88|6969.88|6978.06|6978.06|6978.06|6978.06|6968.41|6968.41|0
1611227400000|2021-01-21 11:10:00|6979.53|6979.53|6977.59|6977.59|6979.79|6979.79|6976.59|6976.59|0
1611227700000|2021-01-21 11:15:00|6978.01|6978.01|6979.56|6979.56|6979.56|6979.56|6976.38|6976.38|0
1611228000000|2021-01-21 11:20:00|6981.71|6981.71|6981.66|6981.66|6982.5|6982.5|6975.15|6975.15|0
1611228300000|2021-01-21 11:25:00|6978.72|6978.72|6975.75|6975.75|6980.19|6980.19|6975.75|6975.75|0
1611228600000|2021-01-21 11:30:00|6974.91|6974.91|6965.88|6965.88|6974.91|6974.91|6965.88|6965.88|0
1611228900000|2021-01-21 11:35:00|6967.35|6967.35|6965.88|6965.88|6967.35|6967.35|6965.88|6965.88|0
1611229200000|2021-01-21 11:40:00|6964.41|6964.41|6963.78|6963.78|6964.41|6964.41|6962.94|6962.94|0
1611229500000|2021-01-21 11:45:00|6962.31|6962.31|6964.47|6964.47|6965.94|6965.94|6959.38|6959.38|0
1611229800000|2021-01-21 11:50:00|6964.89|6964.89|6958.33|6958.33|6964.89|6964.89|6952.45|6952.45|0
1611230100000|2021-01-21 11:55:00|6956.86|6956.86|6964.18|6964.18|6966.33|6966.33|6954.97|6954.97|0
1611230400000|2021-01-21 12:00:00|6962.71|6962.71|6961.29|6961.29|6964.86|6964.86|6959.82|6959.82|0
1611230700000|2021-01-21 12:05:00|6960.21|6960.21|6961.02|6961.02|6961.29|6961.29|6960.21|6960.21|0
1611231000000|2021-01-21 12:10:00|6962.49|6962.49|6967.4|6967.4|6967.4|6967.4|6962.49|6962.49|0
1611231300000|2021-01-21 12:15:00|6964.46|6964.46|6964.96|6964.96|6965.51|6965.51|6964.44|6964.44|0
1611231600000|2021-01-21 12:20:00|6965.23|6965.23|6958.76|6958.76|6965.23|6965.23|6958.76|6958.76|0
1611231900000|2021-01-21 12:25:00|6959.81|6959.81|6959.81|6959.81|6959.81|6959.81|6959.81|6959.81|0
1611232200000|2021-01-21 12:30:00|6961.28|6961.28|6960.76|6960.76|6963.02|6963.02|6960.76|6960.76|0
1611232500000|2021-01-21 12:35:00|6960.34|6960.34|6958.52|6958.52|6961.28|6961.28|6958.52|6958.52|0
1611232800000|2021-01-21 12:40:00|6957.45|6957.45|6953.23|6953.23|6957.45|6957.45|6948.79|6948.79|0
1611233100000|2021-01-21 12:45:00|6954.7|6954.7|6955.46|6955.46|6958.82|6958.82|6954.7|6954.7|0
1611233400000|2021-01-21 12:50:00|6956.53|6956.53|6955.9|6955.9|6956.53|6956.53|6955.48|6955.48|0
1611233700000|2021-01-21 12:55:00|6956.32|6956.32|6952.96|6952.96|6958.22|6958.22|6950.02|6950.02|0
1611234000000|2021-01-21 13:00:00|6954.43|6954.43|6959.92|6959.92|6959.92|6959.92|6954.43|6954.43|0
1611234300000|2021-01-21 13:05:00|6958.45|6958.45|6961.13|6961.13|6962.86|6962.86|6954.04|6954.04|0
1611234600000|2021-01-21 13:10:00|6962.6|6962.6|6965.27|6965.27|6971.84|6971.84|6962.6|6962.6|0
1611234900000|2021-01-21 13:15:00|6964.85|6964.85|6966.53|6966.53|6966.53|6966.53|6962.54|6962.54|0
1611235200000|2021-01-21 13:20:00|6967.37|6967.37|6974.67|6974.67|6977.46|6977.46|6967.37|6967.37|0
1611235500000|2021-01-21 13:25:00|6975.19|6975.19|6973.04|6973.04|6975.19|6975.19|6972.09|6972.09|0
1611235800000|2021-01-21 13:30:00|6971.57|6971.57|6964.37|6964.37|6971.57|6971.57|6964.37|6964.37|0
1611236100000|2021-01-21 13:35:00|6964.63|6964.63|6961.72|6961.72|6966.79|6966.79|6961.72|6961.72|0
1611236400000|2021-01-21 13:40:00|6961.99|6961.99|6967.28|6967.28|6971.06|6971.06|6961.72|6961.72|0
1611236700000|2021-01-21 13:45:00|6967.02|6967.02|6978.41|6978.41|6979.48|6979.48|6967.02|6967.02|0
1611237000000|2021-01-21 13:50:00|6978.14|6978.14|6968.7|6968.7|6979.93|6979.93|6967.91|6967.91|0
1611237300000|2021-01-21 13:55:00|6970.17|6970.17|6977.93|6977.93|6977.93|6977.93|6970.17|6970.17|0
1611237600000|2021-01-21 14:00:00|6977.41|6977.41|6981.71|6981.71|6983.18|6983.18|6974.21|6974.21|0
1611237900000|2021-01-21 14:05:00|6982.13|6982.13|6979.63|6979.63|6982.13|6982.13|6977.11|6977.11|0
1611238200000|2021-01-21 14:10:00|6978.16|6978.16|6988.47|6988.47|6989.55|6989.55|6978.16|6978.16|0
1611238500000|2021-01-21 14:15:00|6989.94|6989.94|6998.75|6998.75|7001.42|7001.42|6989.94|6989.94|0
1611238800000|2021-01-21 14:20:00|6997.28|6997.28|6993.08|6993.08|7000.22|7000.22|6991.61|6991.61|0
1611239100000|2021-01-21 14:25:00|6992.66|6992.66|6993.09|6993.09|6997.23|6997.23|6992.4|6992.4|0
1611239400000|2021-01-21 14:30:00|6991.62|6991.62|6987.34|6987.34|6993.09|6993.09|6985.45|6985.45|0
1611239700000|2021-01-21 14:35:00|6985.87|6985.87|6985.51|6985.51|6986.98|6986.98|6978.95|6978.95|0
1611240000000|2021-01-21 14:40:00|6985.08|6985.08|6983.88|6983.88|6985.08|6985.08|6982.41|6982.41|0
1611240300000|2021-01-21 14:45:00|6979.47|6979.47|6974.64|6974.64|6986.4|6986.4|6974.64|6974.64|0
1611240600000|2021-01-21 14:50:00|6973.17|6973.17|6953.35|6953.35|6974.64|6974.64|6953.35|6953.35|0
1611240900000|2021-01-21 14:55:00|6951.88|6951.88|6950.2|6950.2|6953.35|6953.35|6950.2|6950.2|0
1611241200000|2021-01-21 15:00:00|6949.78|6949.78|6935.39|6935.39|6949.78|6949.78|6935.39|6935.39|0
1611241500000|2021-01-21 15:05:00|6932.45|6932.45|6936.64|6936.64|6936.9|6936.9|6932.45|6932.45|0
1611241800000|2021-01-21 15:10:00|6938.11|6938.11|6914.46|6914.46|6938.11|6938.11|6910.06|6910.06|0
1611242100000|2021-01-21 15:15:00|6911.53|6911.53|6915.25|6915.25|6923.28|6923.28|6911.53|6911.53|0
1611242400000|2021-01-21 15:20:00|6910.84|6910.84|6906.01|6906.01|6918.19|6918.19|6906.01|6906.01|0
1611242700000|2021-01-21 15:25:00|6907.48|6907.48|6911.69|6911.69|6912.74|6912.74|6907.48|6907.48|0
1611243000000|2021-01-21 15:30:00|6913.16|6913.16|6925.65|6925.65|6925.65|6925.65|6913.16|6913.16|0
1611243300000|2021-01-21 15:35:00|6925.13|6925.13|6925.55|6925.55|6926.6|6926.6|6922.19|6922.19|0
1611243600000|2021-01-21 15:40:00|6927.02|6927.02|6931.46|6931.46|6932.27|6932.27|6925.13|6925.13|0
1611243900000|2021-01-21 15:45:00|6932.93|6932.93|6932.7|6932.7|6937.11|6937.11|6930.38|6930.38|0
1611244200000|2021-01-21 15:50:00|6931.23|6931.23|6923.63|6923.63|6931.23|6931.23|6923.63|6923.63|0
1611244500000|2021-01-21 15:55:00|6925.1|6925.1|6928.41|6928.41|6928.41|6928.41|6924.26|6924.26|0
1611244800000|2021-01-21 16:00:00|6926.94|6926.94|6928.57|6928.57|6931.77|6931.77|6926.94|6926.94|0
1611245100000|2021-01-21 16:05:00|6928.14|6928.14|6926.67|6926.67|6928.14|6928.14|6925.2|6925.2|0
1611245400000|2021-01-21 16:10:00|6925.2|6925.2|6917.56|6917.56|6925.2|6925.2|6917.04|6917.04|0
1611245700000|2021-01-21 16:15:00|6919.03|6919.03|6906.62|6906.62|6919.03|6919.03|6901.39|6901.39|0
1611246000000|2021-01-21 16:20:00|6909.56|6909.56|6907.19|6907.19|6913.1|6913.1|6904.62|6904.62|0
1611246300000|2021-01-21 16:25:00|6907.98|6907.98|6911.32|6911.32|6918.04|6918.04|6906.49|6906.49|0
1611303300000|2021-01-22 08:15:00|6956.73|6956.73|6967.94|6967.94|6975.18|6975.18|6946.7|6946.7|0
1611303600000|2021-01-22 08:20:00|6967.26|6967.26|6950|6950|6967.26|6967.26|6947.32|6947.32|0
1611303900000|2021-01-22 08:25:00|6952.94|6952.94|6946.31|6946.31|6952.94|6952.94|6943.46|6943.46|0
1611304200000|2021-01-22 08:30:00|6947.39|6947.39|6956.93|6956.93|6959.87|6959.87|6944.45|6944.45|0
1611304500000|2021-01-22 08:35:00|6955.46|6955.46|6949.93|6949.93|6955.46|6955.46|6949.73|6949.73|0
1611304800000|2021-01-22 08:40:00|6944.05|6944.05|6941.04|6941.04|6944.05|6944.05|6930.69|6930.69|0
1611305100000|2021-01-22 08:45:00|6945.05|6945.05|6957.78|6957.78|6961.51|6961.51|6945.05|6945.05|0
1611305400000|2021-01-22 08:50:00|6959.25|6959.25|6954.47|6954.47|6961.51|6961.51|6953|6953|0
1611305700000|2021-01-22 08:55:00|6953.39|6953.39|6964.79|6964.79|6964.79|6964.79|6946.7|6946.7|0
1611306000000|2021-01-22 09:00:00|6965.84|6965.84|6974.26|6974.26|6975.73|6975.73|6965.84|6965.84|0
1611306300000|2021-01-22 09:05:00|6973.21|6973.21|6972.76|6972.76|6973.29|6973.29|6966.2|6966.2|0
1611306600000|2021-01-22 09:10:00|6971.29|6971.29|6969.82|6969.82|6971.29|6971.29|6968.35|6968.35|0
1611306900000|2021-01-22 09:15:00|6969.56|6969.56|6971.89|6971.89|6971.89|6971.89|6967.87|6967.87|0
1611307200000|2021-01-22 09:20:00|6971.36|6971.36|6976.88|6976.88|6976.88|6976.88|6969.21|6969.21|0
1611307500000|2021-01-22 09:25:00|6975.41|6975.41|6970.63|6970.63|6976.09|6976.09|6970.63|6970.63|0
1611307800000|2021-01-22 09:30:00|6970.37|6970.37|6959.77|6959.77|6972.47|6972.47|6959.5|6959.5|0
1611308100000|2021-01-22 09:35:00|6962.71|6962.71|6962.71|6962.71|6967.12|6967.12|6958.69|6958.69|0
1611308400000|2021-01-22 09:40:00|6963.23|6963.23|6957.9|6957.9|6967.25|6967.25|6957.9|6957.9|0
1611308700000|2021-01-22 09:45:00|6954.96|6954.96|6959.73|6959.73|6961.73|6961.73|6949.28|6949.28|0
1611309000000|2021-01-22 09:50:00|6961.2|6961.2|6971.24|6971.24|6971.24|6971.24|6961.2|6961.2|0
1611309300000|2021-01-22 09:55:00|6969.77|6969.77|6971.37|6971.37|6972.71|6972.71|6969.37|6969.37|0
1611309600000|2021-01-22 10:00:00|6972.84|6972.84|6970.11|6970.11|6972.84|6972.84|6966.96|6966.96|0
1611309900000|2021-01-22 10:05:00|6969.69|6969.69|6964.38|6964.38|6969.69|6969.69|6962.08|6962.08|0
1611310200000|2021-01-22 10:10:00|6962.91|6962.91|6960.92|6960.92|6966.54|6966.54|6960.92|6960.92|0
1611310500000|2021-01-22 10:15:00|6962.39|6962.39|6969.37|6969.37|6971.63|6971.63|6962.39|6962.39|0
1611310800000|2021-01-22 10:20:00|6972.31|6972.31|6972.05|6972.05|6974.99|6974.99|6972.05|6972.05|0
1611311100000|2021-01-22 10:25:00|6973.52|6973.52|6976.86|6976.86|6977.38|6977.38|6972.97|6972.97|0
1611311400000|2021-01-22 10:30:00|6973.92|6973.92|6967.51|6967.51|6974.44|6974.44|6967.51|6967.51|0
1611311700000|2021-01-22 10:35:00|6968.98|6968.98|6960.3|6960.3|6968.98|6968.98|6959.35|6959.35|0
1611312000000|2021-01-22 10:40:00|6958.83|6958.83|6954.56|6954.56|6958.83|6958.83|6954.2|6954.2|0
1611312300000|2021-01-22 10:45:00|6954.3|6954.3|6956.95|6956.95|6956.95|6956.95|6948.81|6948.81|0
1611312600000|2021-01-22 10:50:00|6955.48|6955.48|6954.43|6954.43|6956.43|6956.43|6954.43|6954.43|0
1611312900000|2021-01-22 10:55:00|6952.96|6952.96|6946.85|6946.85|6953.81|6953.81|6945.38|6945.38|0
1611313200000|2021-01-22 11:00:00|6948.32|6948.32|6953.38|6953.38|6953.38|6953.38|6948.32|6948.32|0
1611313500000|2021-01-22 11:05:00|6953.64|6953.64|6941.75|6941.75|6954.17|6954.17|6941.75|6941.75|0
1611313800000|2021-01-22 11:10:00|6943.22|6943.22|6939.18|6939.18|6944.69|6944.69|6939.18|6939.18|0
1611314100000|2021-01-22 11:15:00|6937.71|6937.71|6933.61|6933.61|6939.18|6939.18|6933.61|6933.61|0
1611314400000|2021-01-22 11:20:00|6933.09|6933.09|6934.76|6934.76|6934.76|6934.76|6928.88|6928.88|0
1611314700000|2021-01-22 11:25:00|6931.82|6931.82|6936.5|6936.5|6937.97|6937.97|6930.35|6930.35|0
1611315000000|2021-01-22 11:30:00|6935.03|6935.03|6934.73|6934.73|6936.1|6936.1|6933.16|6933.16|0
1611315300000|2021-01-22 11:35:00|6936.2|6936.2|6928.79|6928.79|6936.2|6936.2|6928.79|6928.79|0
1611315600000|2021-01-22 11:40:00|6928.01|6928.01|6932.84|6932.84|6933.37|6933.37|6925.85|6925.85|0
1611315900000|2021-01-22 11:45:00|6934.31|6934.31|6933.89|6933.89|6934.31|6934.31|6930.95|6930.95|0
1611316200000|2021-01-22 11:50:00|6935.36|6935.36|6938.3|6938.3|6938.3|6938.3|6935.36|6935.36|0
1611316500000|2021-01-22 11:55:00|6933.89|6933.89|6932.29|6932.29|6934.81|6934.81|6931.22|6931.22|0
1611316800000|2021-01-22 12:00:00|6932.71|6932.71|6937.72|6937.72|6937.72|6937.72|6931.84|6931.84|0
1611317100000|2021-01-22 12:05:00|6939.19|6939.19|6936.88|6936.88|6939.19|6939.19|6936.88|6936.88|0
1611317400000|2021-01-22 12:10:00|6935.41|6935.41|6940.76|6940.76|6940.76|6940.76|6933.94|6933.94|0
1611317700000|2021-01-22 12:15:00|6941.03|6941.03|6941.18|6941.18|6941.18|6941.18|6939.56|6939.56|0
1611318000000|2021-01-22 12:20:00|6942.65|6942.65|6940.66|6940.66|6943.86|6943.86|6940.66|6940.66|0
1611318300000|2021-01-22 12:25:00|6939.19|6939.19|6943.4|6943.4|6943.4|6943.4|6936.25|6936.25|0
1611318600000|2021-01-22 12:30:00|6946.34|6946.34|6945.87|6945.87|6948.65|6948.65|6945.45|6945.45|0
1611318900000|2021-01-22 12:35:00|6944.4|6944.4|6948.45|6948.45|6950.54|6950.54|6944.4|6944.4|0
1611319200000|2021-01-22 12:40:00|6947.66|6947.66|6949.13|6949.13|6950.6|6950.6|6946.19|6946.19|0
1611319500000|2021-01-22 12:45:00|6950.6|6950.6|6955.85|6955.85|6955.85|6955.85|6950.6|6950.6|0
1611319800000|2021-01-22 12:50:00|6957.32|6957.32|6958.69|6958.69|6961.63|6961.63|6957.32|6957.32|0
1611320100000|2021-01-22 12:55:00|6958.16|6958.16|6963.63|6963.63|6965.15|6965.15|6958.16|6958.16|0
1611320400000|2021-01-22 13:00:00|6965.1|6965.1|6967.77|6967.77|6968.04|6968.04|6965.1|6965.1|0
1611320700000|2021-01-22 13:05:00|6966.3|6966.3|6963.58|6963.58|6966.3|6966.3|6963.36|6963.36|0
1611321000000|2021-01-22 13:10:00|6960.64|6960.64|6962.06|6962.06|6962.43|6962.43|6960.27|6960.27|0
1611321300000|2021-01-22 13:15:00|6961.54|6961.54|6966.48|6966.48|6969.42|6969.42|6958.6|6958.6|0
1611321600000|2021-01-22 13:20:00|6967.95|6967.95|6971.21|6971.21|6973.83|6973.83|6967.95|6967.95|0
1611321900000|2021-01-22 13:25:00|6970.94|6970.94|6974.3|6974.3|6974.3|6974.3|6968|6968|0
1611322200000|2021-01-22 13:30:00|6973.04|6973.04|6975.45|6975.45|6977.45|6977.45|6970.1|6970.1|0
1611322500000|2021-01-22 13:35:00|6976.53|6976.53|6976.11|6976.11|6980.52|6980.52|6976.11|6976.11|0
1611322800000|2021-01-22 13:40:00|6974.64|6974.64|6975.06|6975.06|6977.58|6977.58|6973.59|6973.59|0
1611323100000|2021-01-22 13:45:00|6975.48|6975.48|6986.03|6986.03|6988.97|6988.97|6975.48|6975.48|0
1611323400000|2021-01-22 13:50:00|6987.5|6987.5|6990.44|6990.44|6996.32|6996.32|6987.5|6987.5|0
1611323700000|2021-01-22 13:55:00|6988.97|6988.97|6993.25|6993.25|6993.25|6993.25|6986.43|6986.43|0
1611324000000|2021-01-22 14:00:00|6992.99|6992.99|6996.03|6996.03|6996.45|6996.45|6992.99|6992.99|0
1611324300000|2021-01-22 14:05:00|6997.11|6997.11|7002.07|7002.07|7003.54|7003.54|6997.11|6997.11|0
1611324600000|2021-01-22 14:10:00|7005.01|7005.01|7004.75|7004.75|7009.42|7009.42|7003.54|7003.54|0
1611324900000|2021-01-22 14:15:00|7005.82|7005.82|7010.23|7010.23|7010.76|7010.76|7005.82|7005.82|0
1611325200000|2021-01-22 14:20:00|7013.17|7013.17|7011.31|7011.31|7013.17|7013.17|7011.31|7011.31|0
1611325500000|2021-01-22 14:25:00|7012.78|7012.78|7020.24|7020.24|7020.24|7020.24|7012.78|7012.78|0
1611325800000|2021-01-22 14:30:00|7018.77|7018.77|6999.08|6999.08|7018.77|7018.77|6996.04|6996.04|0
1611326100000|2021-01-22 14:35:00|7000.55|7000.55|6995.61|6995.61|7002.02|7002.02|6994.4|6994.4|0
1611326400000|2021-01-22 14:40:00|6996.14|6996.14|6981.34|6981.34|6996.56|6996.56|6981.34|6981.34|0
1611326700000|2021-01-22 14:45:00|6984.28|6984.28|6995.38|6995.38|6996.85|6996.85|6982.81|6982.81|0
1611327000000|2021-01-22 14:50:00|6998.32|6998.32|7005.31|7005.31|7010.13|7010.13|6998.32|6998.32|0
1611327300000|2021-01-22 14:55:00|7008.25|7008.25|7016.38|7016.38|7016.67|7016.67|7002.99|7002.99|0
1611327600000|2021-01-22 15:00:00|7011.97|7011.97|7018.09|7018.09|7021.19|7021.19|7011.97|7011.97|0
1611327900000|2021-01-22 15:05:00|7017.57|7017.57|7003.44|7003.44|7019.72|7019.72|7003.44|7003.44|0
1611328200000|2021-01-22 15:10:00|7003.18|7003.18|7000.56|7000.56|7003.18|7003.18|6991.52|6991.52|0
1611328500000|2021-01-22 15:15:00|7002.03|7002.03|7000.37|7000.37|7002.29|7002.29|6998.9|6998.9|0
1611328800000|2021-01-22 15:20:00|7001.84|7001.84|6987.25|6987.25|7001.84|7001.84|6985.78|6985.78|0
1611329100000|2021-01-22 15:25:00|6985.78|6985.78|6996.17|6996.17|7006.36|7006.36|6985.25|6985.25|0
1611329400000|2021-01-22 15:30:00|6993.23|6993.23|6982.42|6982.42|6996.17|6996.17|6979.48|6979.48|0
1611329700000|2021-01-22 15:35:00|6980.95|6980.95|6998.46|6998.46|6998.46|6998.46|6980.92|6980.92|0
1611330000000|2021-01-22 15:40:00|6998.98|6998.98|7000.06|7000.06|7001.53|7001.53|6995.39|6995.39|0
1611330300000|2021-01-22 15:45:00|7000.48|7000.48|7007.86|7007.86|7009.33|7009.33|7000.48|7000.48|0
1611330600000|2021-01-22 15:50:00|7008.28|7008.28|7006.55|7006.55|7011.22|7011.22|7005.08|7005.08|0
1611330900000|2021-01-22 15:55:00|7003.61|7003.61|7004.11|7004.11|7004.11|7004.11|6999.3|6999.3|0
1611331200000|2021-01-22 16:00:00|7002.64|7002.64|7001.82|7001.82|7006.65|7006.65|6995.94|6995.94|0
1611331500000|2021-01-22 16:05:00|7000.35|7000.35|7000.19|7000.19|7003.29|7003.29|7000.19|7000.19|0
1611331800000|2021-01-22 16:10:00|6997.25|6997.25|6995.89|6995.89|6998.46|6998.46|6993.73|6993.73|0
1611332100000|2021-01-22 16:15:00|6994.42|6994.42|6991.3|6991.3|6995.89|6995.89|6981.61|6981.61|0
1611332400000|2021-01-22 16:20:00|6989.83|6989.83|6987.52|6987.52|6997.18|6997.18|6984.58|6984.58|0
1611332700000|2021-01-22 16:25:00|6988.99|6988.99|6994.45|6994.45|6999.25|6999.25|6985.37|6985.37|0
1611562500000|2021-01-25 08:15:00|7002.4|7002.4|6982.32|6982.32|7004.29|7004.29|6982.32|6982.32|0
1611562800000|2021-01-25 08:20:00|6983.17|6983.17|6985.64|6985.64|6985.64|6985.64|6975.82|6975.82|0
1611563100000|2021-01-25 08:25:00|6984.56|6984.56|6986.92|6986.92|6986.92|6986.92|6978.05|6978.05|0
1611563400000|2021-01-25 08:30:00|6987.44|6987.44|6996.91|6996.91|6996.91|6996.91|6987.44|6987.44|0
1611563700000|2021-01-25 08:35:00|6995.83|6995.83|6997.53|6997.53|6999.85|6999.85|6995.83|6995.83|0
1611564000000|2021-01-25 08:40:00|6996.06|6996.06|6989.29|6989.29|6996.06|6996.06|6989.29|6989.29|0
1611564300000|2021-01-25 08:45:00|6988.21|6988.21|6972.04|6972.04|6988.21|6988.21|6972.04|6972.04|0
1611564600000|2021-01-25 08:50:00|6971.2|6971.2|6956.76|6956.76|6975.61|6975.61|6956.76|6956.76|0
1611564900000|2021-01-25 08:55:00|6955.29|6955.29|6957.97|6957.97|6960.12|6960.12|6950.88|6950.88|0
1611565200000|2021-01-25 09:00:00|6956.5|6956.5|6959.68|6959.68|6970.79|6970.79|6949.05|6949.05|0
1611565500000|2021-01-25 09:05:00|6961.15|6961.15|6967.51|6967.51|6967.51|6967.51|6961.15|6961.15|0
1611565800000|2021-01-25 09:10:00|6970.45|6970.45|6971.14|6971.14|6971.14|6971.14|6970.45|6970.45|0
1611566100000|2021-01-25 09:15:00|6969.67|6969.67|6959.85|6959.85|6969.67|6969.67|6959.85|6959.85|0
1611566400000|2021-01-25 09:20:00|6960.27|6960.27|6952.66|6952.66|6962|6962|6950.92|6950.92|0
1611566700000|2021-01-25 09:25:00|6952.23|6952.23|6954.49|6954.49|6955.96|6955.96|6949.29|6949.29|0
1611567000000|2021-01-25 09:30:00|6954.76|6954.76|6953.81|6953.81|6955.28|6955.28|6952.34|6952.34|0
1611567300000|2021-01-25 09:35:00|6954.23|6954.23|6951.26|6951.26|6960.92|6960.92|6951.26|6951.26|0
1611567600000|2021-01-25 09:40:00|6949.79|6949.79|6940.97|6940.97|6951.26|6951.26|6940.97|6940.97|0
1611567900000|2021-01-25 09:45:00|6941.23|6941.23|6930.1|6930.1|6941.23|6941.23|6926.32|6926.32|0
1611568200000|2021-01-25 09:50:00|6928.63|6928.63|6934.3|6934.3|6934.57|6934.57|6927.16|6927.16|0
1611568500000|2021-01-25 09:55:00|6935.77|6935.77|6932.63|6932.63|6943.58|6943.58|6932.63|6932.63|0
1611568800000|2021-01-25 10:00:00|6929.69|6929.69|6930.71|6930.71|6933.02|6933.02|6927.14|6927.14|0
1611569100000|2021-01-25 10:05:00|6931.13|6931.13|6945.5|6945.5|6947.31|6947.31|6931.13|6931.13|0
1611569400000|2021-01-25 10:10:00|6945.76|6945.76|6939.13|6939.13|6945.76|6945.76|6939.13|6939.13|0
1611569700000|2021-01-25 10:15:00|6939.97|6939.97|6941.01|6941.01|6946.7|6946.7|6939.55|6939.55|0
1611570000000|2021-01-25 10:20:00|6939.54|6939.54|6940.59|6940.59|6940.59|6940.59|6938.07|6938.07|0
1611570300000|2021-01-25 10:25:00|6938.9|6938.9|6938.7|6938.7|6938.9|6938.9|6934.13|6934.13|0
1611570600000|2021-01-25 10:30:00|6937.85|6937.85|6934.91|6934.91|6937.85|6937.85|6933.44|6933.44|0
1611570900000|2021-01-25 10:35:00|6936.38|6936.38|6938.62|6938.62|6939.15|6939.15|6936.38|6936.38|0
1611571200000|2021-01-25 10:40:00|6937.15|6937.15|6947.66|6947.66|6949.13|6949.13|6937.15|6937.15|0
1611571500000|2021-01-25 10:45:00|6946.81|6946.81|6949.65|6949.65|6952.59|6952.59|6942.4|6942.4|0
1611571800000|2021-01-25 10:50:00|6949.39|6949.39|6945.04|6945.04|6952.39|6952.39|6945.04|6945.04|0
1611572100000|2021-01-25 10:55:00|6945.3|6945.3|6934.69|6934.69|6945.3|6945.3|6934.69|6934.69|0
1611572400000|2021-01-25 11:00:00|6933.61|6933.61|6936.87|6936.87|6936.87|6936.87|6932.04|6932.04|0
1611572700000|2021-01-25 11:05:00|6937.66|6937.66|6939.5|6939.5|6940.2|6940.2|6937.66|6937.66|0
1611573000000|2021-01-25 11:10:00|6938.97|6938.97|6939.19|6939.19|6944.22|6944.22|6938.34|6938.34|0
1611573300000|2021-01-25 11:15:00|6939.61|6939.61|6930.13|6930.13|6939.61|6939.61|6928.66|6928.66|0
1611573600000|2021-01-25 11:20:00|6929.61|6929.61|6931.05|6931.05|6932.52|6932.52|6925.17|6925.17|0
1611573900000|2021-01-25 11:25:00|6933.99|6933.99|6926.63|6926.63|6933.99|6933.99|6926.63|6926.63|0
1611574200000|2021-01-25 11:30:00|6927.7|6927.7|6931.69|6931.69|6931.69|6931.69|6927.7|6927.7|0
1611574500000|2021-01-25 11:35:00|6932.22|6932.22|6933.47|6933.47|6933.47|6933.47|6929.06|6929.06|0
1611574800000|2021-01-25 11:40:00|6933.89|6933.89|6928.64|6928.64|6933.89|6933.89|6927.59|6927.59|0
1611575100000|2021-01-25 11:45:00|6927.17|6927.17|6923.33|6923.33|6927.74|6927.74|6911.64|6911.64|0
1611575400000|2021-01-25 11:50:00|6922.25|6922.25|6916.05|6916.05|6922.25|6922.25|6915.1|6915.1|0
1611575700000|2021-01-25 11:55:00|6914.58|6914.58|6903.08|6903.08|6914.58|6914.58|6903.08|6903.08|0
1611576000000|2021-01-25 12:00:00|6904.55|6904.55|6905.63|6905.63|6910.48|6910.48|6904.16|6904.16|0
1611576300000|2021-01-25 12:05:00|6905.36|6905.36|6898.54|6898.54|6905.36|6905.36|6898.54|6898.54|0
1611576600000|2021-01-25 12:10:00|6898.12|6898.12|6905.28|6905.28|6906.36|6906.36|6896.38|6896.38|0
1611576900000|2021-01-25 12:15:00|6904.44|6904.44|6901.92|6901.92|6904.44|6904.44|6900.03|6900.03|0
1611577200000|2021-01-25 12:20:00|6900.45|6900.45|6898.71|6898.71|6901.49|6901.49|6898.29|6898.29|0
1611577500000|2021-01-25 12:25:00|6897.24|6897.24|6899.24|6899.24|6899.5|6899.5|6893.23|6893.23|0
1611577800000|2021-01-25 12:30:00|6896.3|6896.3|6893.78|6893.78|6898.19|6898.19|6893.78|6893.78|0
1611578100000|2021-01-25 12:35:00|6894.04|6894.04|6891.37|6891.37|6894.31|6894.31|6890.84|6890.84|0
1611578400000|2021-01-25 12:40:00|6892.84|6892.84|6892.28|6892.28|6895.51|6895.51|6891.08|6891.08|0
1611578700000|2021-01-25 12:45:00|6889.34|6889.34|6884.93|6884.93|6890.03|6890.03|6884.93|6884.93|0
1611579000000|2021-01-25 12:50:00|6884.67|6884.67|6870.64|6870.64|6884.67|6884.67|6865.16|6865.16|0
1611579300000|2021-01-25 12:55:00|6869.17|6869.17|6873.06|6873.06|6873.06|6873.06|6869.17|6869.17|0
1611579600000|2021-01-25 13:00:00|6874.53|6874.53|6887.61|6887.61|6887.61|6887.61|6874.53|6874.53|0
1611579900000|2021-01-25 13:05:00|6886.14|6886.14|6890.45|6890.45|6895.91|6895.91|6879.84|6879.84|0
1611580200000|2021-01-25 13:10:00|6890.71|6890.71|6885.98|6885.98|6890.71|6890.71|6881.57|6881.57|0
1611580500000|2021-01-25 13:15:00|6886.51|6886.51|6881.94|6881.94|6891.73|6891.73|6880.31|6880.31|0
1611580800000|2021-01-25 13:20:00|6880.47|6880.47|6875.51|6875.51|6880.89|6880.89|6873.9|6873.9|0
1611581100000|2021-01-25 13:25:00|6875.24|6875.24|6872.7|6872.7|6876.71|6876.71|6872.28|6872.28|0
1611581400000|2021-01-25 13:30:00|6869.76|6869.76|6870.15|6870.15|6870.15|6870.15|6866.53|6866.53|0
1611581700000|2021-01-25 13:35:00|6868.68|6868.68|6873.38|6873.38|6877.11|6877.11|6868.42|6868.42|0
1611582000000|2021-01-25 13:40:00|6873.12|6873.12|6881.31|6881.31|6881.73|6881.73|6872.59|6872.59|0
1611582300000|2021-01-25 13:45:00|6880.89|6880.89|6889.77|6889.77|6889.77|6889.77|6880.89|6880.89|0
1611582600000|2021-01-25 13:50:00|6890.29|6890.29|6900.35|6900.35|6904.63|6904.63|6890.29|6890.29|0
1611582900000|2021-01-25 13:55:00|6898.88|6898.88|6890.42|6890.42|6898.88|6898.88|6890.42|6890.42|0
1611583200000|2021-01-25 14:00:00|6888.95|6888.95|6881.02|6881.02|6888.95|6888.95|6881.02|6881.02|0
1611583500000|2021-01-25 14:05:00|6883.96|6883.96|6882.93|6882.93|6885.87|6885.87|6882.73|6882.73|0
1611583800000|2021-01-25 14:10:00|6881.46|6881.46|6883.15|6883.15|6887.56|6887.56|6881.46|6881.46|0
1611584100000|2021-01-25 14:15:00|6882.73|6882.73|6876.41|6876.41|6885.1|6885.1|6873.99|6873.99|0
1611584400000|2021-01-25 14:20:00|6876.94|6876.94|6865.84|6865.84|6878.41|6878.41|6864.37|6864.37|0
1611584700000|2021-01-25 14:25:00|6865.57|6865.57|6892.95|6892.95|6892.95|6892.95|6862.63|6862.63|0
1611585000000|2021-01-25 14:30:00|6895.89|6895.89|6900.46|6900.46|6902.59|6902.59|6887.07|6887.07|0
1611585300000|2021-01-25 14:35:00|6903.4|6903.4|6911.69|6911.69|6915.48|6915.48|6900.88|6900.88|0
1611585600000|2021-01-25 14:40:00|6907.28|6907.28|6896.93|6896.93|6908.49|6908.49|6895.73|6895.73|0
1611585900000|2021-01-25 14:45:00|6897.36|6897.36|6891.79|6891.79|6903.4|6903.4|6888.85|6888.85|0
1611586200000|2021-01-25 14:50:00|6893.26|6893.26|6897.5|6897.5|6900.02|6900.02|6891.79|6891.79|0
1611586500000|2021-01-25 14:55:00|6898.97|6898.97|6906.01|6906.01|6909.31|6909.31|6898.97|6898.97|0
1611586800000|2021-01-25 15:00:00|6907.48|6907.48|6921.78|6921.78|6924.2|6924.2|6904.85|6904.85|0
1611587100000|2021-01-25 15:05:00|6920.31|6920.31|6916.03|6916.03|6922.17|6922.17|6916.03|6916.03|0
1611587400000|2021-01-25 15:10:00|6917.5|6917.5|6920.36|6920.36|6921.29|6921.29|6914.88|6914.88|0
1611587700000|2021-01-25 15:15:00|6920.79|6920.79|6912.33|6912.33|6922.26|6922.26|6909.39|6909.39|0
1611588000000|2021-01-25 15:20:00|6912.07|6912.07|6907.37|6907.37|6915.01|6915.01|6905.9|6905.9|0
1611588300000|2021-01-25 15:25:00|6908.45|6908.45|6907.17|6907.17|6910.11|6910.11|6899.79|6899.79|0
1611588600000|2021-01-25 15:30:00|6910.11|6910.11|6908.59|6908.59|6913.71|6913.71|6908.22|6908.22|0
1611588900000|2021-01-25 15:35:00|6908.06|6908.06|6899.19|6899.19|6908.06|6908.06|6897.72|6897.72|0
1611589200000|2021-01-25 15:40:00|6899.61|6899.61|6896.14|6896.14|6901.79|6901.79|6896.14|6896.14|0
1611589500000|2021-01-25 15:45:00|6896.41|6896.41|6887.85|6887.85|6897.87|6897.87|6887.85|6887.85|0
1611589800000|2021-01-25 15:50:00|6889.32|6889.32|6876.29|6876.29|6889.32|6889.32|6873.85|6873.85|0
1611590100000|2021-01-25 15:55:00|6874.82|6874.82|6869.5|6869.5|6877.92|6877.92|6867.08|6867.08|0
1611590400000|2021-01-25 16:00:00|6868.03|6868.03|6865.32|6865.32|6873.12|6873.12|6863.85|6863.85|0
1611590700000|2021-01-25 16:05:00|6863.85|6863.85|6856.99|6856.99|6863.85|6863.85|6856.57|6856.57|0
1611591000000|2021-01-25 16:10:00|6858.46|6858.46|6872.93|6872.93|6874.92|6874.92|6856.57|6856.57|0
1611591300000|2021-01-25 16:15:00|6872.66|6872.66|6874.87|6874.87|6874.87|6874.87|6869.62|6869.62|0
1611591600000|2021-01-25 16:20:00|6875.66|6875.66|6882.47|6882.47|6882.47|6882.47|6873.14|6873.14|0
1611591900000|2021-01-25 16:25:00|6881|6881|6869.87|6869.87|6883|6883|6869.19|6869.19|0
1611648900000|2021-01-26 08:15:00|6991.97|6991.97|6995.21|6995.21|6995.21|6995.21|6983.39|6983.39|0
1611649200000|2021-01-26 08:20:00|6995.74|6995.74|6974|6974|6995.74|6995.74|6974|6974|0
1611649500000|2021-01-26 08:25:00|6971.06|6971.06|6972.79|6972.79|6982.58|6982.58|6966.12|6966.12|0
1611649800000|2021-01-26 08:30:00|6974.26|6974.26|6977.22|6977.22|6983.51|6983.51|6971.54|6971.54|0
1611650100000|2021-01-26 08:35:00|6978.69|6978.69|6985.67|6985.67|6985.67|6985.67|6975.33|6975.33|0
1611650400000|2021-01-26 08:40:00|6986.52|6986.52|6992.49|6992.49|6993.46|6993.46|6986.52|6986.52|0
1611650700000|2021-01-26 08:45:00|6996.9|6996.9|7001.71|7001.71|7001.71|7001.71|6982.19|6982.19|0
1611651000000|2021-01-26 08:50:00|6995.83|6995.83|6994.4|6994.4|7003.86|7003.86|6991.42|6991.42|0
1611651300000|2021-01-26 08:55:00|6993.32|6993.32|7005.92|7005.92|7006.45|7006.45|6993.32|6993.32|0
1611651600000|2021-01-26 09:00:00|7006.77|7006.77|7008.52|7008.52|7011.05|7011.05|7005.14|7005.14|0
1611651900000|2021-01-26 09:05:00|7011.46|7011.46|7015.86|7015.86|7016.91|7016.91|7011.24|7011.24|0
1611652200000|2021-01-26 09:10:00|7012.92|7012.92|7026.65|7026.65|7030.21|7030.21|7012.92|7012.92|0
1611652500000|2021-01-26 09:15:00|7027.07|7027.07|7027.99|7027.99|7039.75|7039.75|7026.7|7026.7|0
1611652800000|2021-01-26 09:20:00|7028.42|7028.42|7031.7|7031.7|7038.08|7038.08|7028.42|7028.42|0
1611653100000|2021-01-26 09:25:00|7032.54|7032.54|7029.18|7029.18|7032.54|7032.54|7023.5|7023.5|0
1611653400000|2021-01-26 09:30:00|7032.12|7032.12|7034.64|7034.64|7034.64|7034.64|7030.85|7030.85|0
1611653700000|2021-01-26 09:35:00|7034.9|7034.9|7024.35|7024.35|7035.43|7035.43|7024.35|7024.35|0
1611654000000|2021-01-26 09:40:00|7022.88|7022.88|7014.7|7014.7|7022.88|7022.88|7014.7|7014.7|0
1611654300000|2021-01-26 09:45:00|7013.23|7013.23|7017.22|7017.22|7021|7021|7013.23|7013.23|0
1611654600000|2021-01-26 09:50:00|7017.48|7017.48|7012.2|7012.2|7018.82|7018.82|7009.49|7009.49|0
1611654900000|2021-01-26 09:55:00|7010.73|7010.73|7006.74|7006.74|7010.73|7010.73|7003.8|7003.8|0
1611655200000|2021-01-26 10:00:00|7007.59|7007.59|7015.68|7015.68|7015.78|7015.78|7007.17|7007.17|0
1611655500000|2021-01-26 10:05:00|7018.62|7018.62|7010.9|7010.9|7021.19|7021.19|7010.9|7010.9|0
1611655800000|2021-01-26 10:10:00|7010.64|7010.64|6999.27|6999.27|7010.64|7010.64|6997.8|6997.8|0
1611656100000|2021-01-26 10:15:00|7003.68|7003.68|6999.96|6999.96|7003.68|7003.68|6999.82|6999.82|0
1611656400000|2021-01-26 10:20:00|7001.43|7001.43|6996.3|6996.3|7001.43|7001.43|6994.41|6994.41|0
1611656700000|2021-01-26 10:25:00|6996.73|6996.73|6996.46|6996.46|6996.99|6996.99|6993.26|6993.26|0
1611657000000|2021-01-26 10:30:00|6996.88|6996.88|6992.85|6992.85|6996.88|6996.88|6990.95|6990.95|0
1611657300000|2021-01-26 10:35:00|6993.37|6993.37|6993.37|6993.37|6995.26|6995.26|6993.37|6993.37|0
1611657600000|2021-01-26 10:40:00|6996.31|6996.31|6995.94|6995.94|6997.41|6997.41|6994.47|6994.47|0
1611657900000|2021-01-26 10:45:00|6994.87|6994.87|6992.61|6992.61|6996.34|6996.34|6988.99|6988.99|0
1611658200000|2021-01-26 10:50:00|6991.53|6991.53|6991.55|6991.55|6993.64|6993.64|6990.69|6990.69|0
1611658500000|2021-01-26 10:55:00|6991.97|6991.97|6994.36|6994.36|6995.83|6995.83|6986.5|6986.5|0
1611658800000|2021-01-26 11:00:00|6994.78|6994.78|6990.53|6990.53|6994.84|6994.84|6990.53|6990.53|0
1611659100000|2021-01-26 11:05:00|6990.95|6990.95|6995.87|6995.87|6995.87|6995.87|6990.3|6990.3|0
1611659400000|2021-01-26 11:10:00|6996.3|6996.3|6991.99|6991.99|6999.13|6999.13|6991.99|6991.99|0
1611659700000|2021-01-26 11:15:00|6991.57|6991.57|6986.94|6986.94|6991.57|6991.57|6986.94|6986.94|0
1611660000000|2021-01-26 11:20:00|6985.47|6985.47|6995.34|6995.34|6995.34|6995.34|6985.47|6985.47|0
1611660300000|2021-01-26 11:25:00|6996.18|6996.18|7003.58|7003.58|7003.58|7003.58|6994.29|6994.29|0
1611660600000|2021-01-26 11:30:00|7003.16|7003.16|7006.29|7006.29|7006.29|7006.29|7000.22|7000.22|0
1611660900000|2021-01-26 11:35:00|7007.76|7007.76|7006.71|7006.71|7009.49|7009.49|7006.71|7006.71|0
1611661200000|2021-01-26 11:40:00|7005.24|7005.24|7001.75|7001.75|7006.18|7006.18|6997.5|6997.5|0
1611661500000|2021-01-26 11:45:00|7000.28|7000.28|7009.74|7009.74|7009.74|7009.74|6995.87|6995.87|0
1611661800000|2021-01-26 11:50:00|7008.27|7008.27|7013.05|7013.05|7016.51|7016.51|7008.27|7008.27|0
1611662100000|2021-01-26 11:55:00|7015.99|7015.99|7017.56|7017.56|7020.92|7020.92|7015.99|7015.99|0
1611662400000|2021-01-26 12:00:00|7018.83|7018.83|7007.75|7007.75|7019.25|7019.25|7007.49|7007.49|0
1611662700000|2021-01-26 12:05:00|7008.02|7008.02|7013.01|7013.01|7013.93|7013.93|7006.13|7006.13|0
1611663000000|2021-01-26 12:10:00|7014.48|7014.48|7014.21|7014.21|7015.95|7015.95|7013.63|7013.63|0
1611663300000|2021-01-26 12:15:00|7014.64|7014.64|7011.75|7011.75|7015.42|7015.42|7005.13|7005.13|0
1611663600000|2021-01-26 12:20:00|7012.18|7012.18|7011.49|7011.49|7012.96|7012.96|7010.02|7010.02|0
1611663900000|2021-01-26 12:25:00|7012.96|7012.96|7009.82|7009.82|7013.38|7013.38|7008.97|7008.97|0
1611664200000|2021-01-26 12:30:00|7008.35|7008.35|6995.64|6995.64|7008.35|7008.35|6995.38|6995.38|0
1611664500000|2021-01-26 12:35:00|6995.22|6995.22|6990.76|6990.76|6995.22|6995.22|6989.91|6989.91|0
1611664800000|2021-01-26 12:40:00|6990.34|6990.34|6989.39|6989.39|6992.75|6992.75|6987.08|6987.08|0
1611665100000|2021-01-26 12:45:00|6988.97|6988.97|6983.09|6983.09|6988.97|6988.97|6983.09|6983.09|0
1611665400000|2021-01-26 12:50:00|6982.3|6982.3|6984.76|6984.76|6987.7|6987.7|6982.25|6982.25|0
1611665700000|2021-01-26 12:55:00|6984.34|6984.34|6987.39|6987.39|6987.81|6987.81|6984.34|6984.34|0
1611666000000|2021-01-26 13:00:00|6988.46|6988.46|6988.46|6988.46|6988.46|6988.46|6988.46|6988.46|0
1611666300000|2021-01-26 13:05:00|6989.93|6989.93|7006.36|7006.36|7010.77|7010.77|6986.99|6986.99|0
1611666600000|2021-01-26 13:10:00|7007.83|7007.83|7010.15|7010.15|7012.24|7012.24|7007.83|7007.83|0
1611666900000|2021-01-26 13:15:00|7008.68|7008.68|7008.99|7008.99|7010.25|7010.25|7008.56|7008.56|0
1611667200000|2021-01-26 13:20:00|7007.52|7007.52|7012.37|7012.37|7013.21|7013.21|7006.67|7006.67|0
1611667500000|2021-01-26 13:25:00|7010.9|7010.9|7003.08|7003.08|7013.84|7013.84|7001.39|7001.39|0
1611667800000|2021-01-26 13:30:00|7001.61|7001.61|6986.72|6986.72|7001.61|7001.61|6986.72|6986.72|0
1611668100000|2021-01-26 13:35:00|6988.19|6988.19|6986.93|6986.93|6992.18|6992.18|6986.93|6986.93|0
1611668400000|2021-01-26 13:40:00|6989.87|6989.87|6985.08|6985.08|6992.22|6992.22|6983.61|6983.61|0
1611668700000|2021-01-26 13:45:00|6986.15|6986.15|6978.04|6978.04|6988.67|6988.67|6978.04|6978.04|0
1611669000000|2021-01-26 13:50:00|6978.3|6978.3|6988.65|6988.65|6988.65|6988.65|6978.3|6978.3|0
1611669300000|2021-01-26 13:55:00|6987.18|6987.18|6987.2|6987.2|6987.2|6987.2|6983.82|6983.82|0
1611669600000|2021-01-26 14:00:00|6988.67|6988.67|6991.61|6991.61|6997.92|6997.92|6988.25|6988.25|0
1611669900000|2021-01-26 14:05:00|6990.54|6990.54|6989.2|6989.2|6993.61|6993.61|6989.2|6989.2|0
1611670200000|2021-01-26 14:10:00|6988.67|6988.67|6990.83|6990.83|6992.3|6992.3|6987.7|6987.7|0
1611670500000|2021-01-26 14:15:00|6990.41|6990.41|7001.58|7001.58|7001.58|7001.58|6990.41|6990.41|0
1611670800000|2021-01-26 14:20:00|6999.89|6999.89|6985.98|6985.98|6999.89|6999.89|6985.98|6985.98|0
1611671100000|2021-01-26 14:25:00|6984.51|6984.51|6980.99|6980.99|6986.24|6986.24|6979.52|6979.52|0
1611671400000|2021-01-26 14:30:00|6978.05|6978.05|6980.81|6980.81|6981.75|6981.75|6972.5|6972.5|0
1611671700000|2021-01-26 14:35:00|6982.28|6982.28|6974.44|6974.44|6982.28|6982.28|6963.43|6963.43|0
1611672000000|2021-01-26 14:40:00|6973.91|6973.91|6979.89|6979.89|6980.32|6980.32|6969.5|6969.5|0
1611672300000|2021-01-26 14:45:00|6981.36|6981.36|6989.25|6989.25|6989.25|6989.25|6978.32|6978.32|0
1611672600000|2021-01-26 14:50:00|6990.72|6990.72|6988.62|6988.62|6992.19|6992.19|6984.84|6984.84|0
1611672900000|2021-01-26 14:55:00|6993.03|6993.03|6993.56|6993.56|6997.44|6997.44|6993.03|6993.03|0
1611673200000|2021-01-26 15:00:00|6994.63|6994.63|7008.75|7008.75|7011.87|7011.87|6994.63|6994.63|0
1611673500000|2021-01-26 15:05:00|7008.33|7008.33|7007.28|7007.28|7012.75|7012.75|7004.14|7004.14|0
1611673800000|2021-01-26 15:10:00|7008.75|7008.75|6992.56|6992.56|7010.22|7010.22|6992.56|6992.56|0
1611674100000|2021-01-26 15:15:00|6992.98|6992.98|7001.15|7001.15|7008.92|7008.92|6992.98|6992.98|0
1611674400000|2021-01-26 15:20:00|7001.41|7001.41|7004.51|7004.51|7010.6|7010.6|7001.41|7001.41|0
1611674700000|2021-01-26 15:25:00|7003.04|7003.04|7009.38|7009.38|7012.75|7012.75|7002.19|7002.19|0
1611675000000|2021-01-26 15:30:00|7008.54|7008.54|7010.95|7010.95|7013.89|7013.89|7006.23|7006.23|0
1611675300000|2021-01-26 15:35:00|7009.88|7009.88|7019.48|7019.48|7023.11|7023.11|7009.88|7009.88|0
1611675600000|2021-01-26 15:40:00|7020.95|7020.95|7019.02|7019.02|7022.22|7022.22|7017.81|7017.81|0
1611675900000|2021-01-26 15:45:00|7018.59|7018.59|7015.55|7015.55|7020.7|7020.7|7015.03|7015.03|0
1611676200000|2021-01-26 15:50:00|7014.08|7014.08|7009.69|7009.69|7014.08|7014.08|7005.18|7005.18|0
1611676500000|2021-01-26 15:55:00|7006.75|7006.75|7002.73|7002.73|7006.75|7006.75|6999.58|6999.58|0
1611676800000|2021-01-26 16:00:00|7003.16|7003.16|7006.1|7006.1|7007.57|7007.57|7003.16|7003.16|0
1611677100000|2021-01-26 16:05:00|7007.57|7007.57|6998.84|6998.84|7009.03|7009.03|6998.84|6998.84|0
1611677400000|2021-01-26 16:10:00|7000.31|7000.31|6993.56|6993.56|7000.73|7000.73|6991.95|6991.95|0
1611677700000|2021-01-26 16:15:00|6993.29|6993.29|7003.85|7003.85|7007.23|7007.23|6993.29|6993.29|0
1611678000000|2021-01-26 16:20:00|7004.69|7004.69|7002.43|7002.43|7008.05|7008.05|6996.73|6996.73|0
1611678300000|2021-01-26 16:25:00|7002.7|7002.7|7009.81|7009.81|7009.81|7009.81|7002.28|7002.28|0
1611735300000|2021-01-27 08:15:00|7015.53|7015.53|7009.45|7009.45|7015.53|7015.53|7002.2|7002.2|0
1611735600000|2021-01-27 08:20:00|7010.53|7010.53|7003.14|7003.14|7010.53|7010.53|6996.1|6996.1|0
1611735900000|2021-01-27 08:25:00|7004.61|7004.61|7014.72|7014.72|7023.54|7023.54|6997.26|6997.26|0
1611736200000|2021-01-27 08:30:00|7014.19|7014.19|7020.88|7020.88|7021.27|7021.27|7014.19|7014.19|0
1611736500000|2021-01-27 08:35:00|7020.61|7020.61|7011.79|7011.79|7020.61|7020.61|7011.79|7011.79|0
1611736800000|2021-01-27 08:40:00|7010.11|7010.11|7024.18|7024.18|7026.91|7026.91|7010.11|7010.11|0
1611737100000|2021-01-27 08:45:00|7028.59|7028.59|7032.23|7032.23|7038.38|7038.38|7028.59|7028.59|0
1611737400000|2021-01-27 08:50:00|7031.16|7031.16|7008.31|7008.31|7031.16|7031.16|6999.49|6999.49|0
1611737700000|2021-01-27 08:55:00|7007.89|7007.89|7006.84|7006.84|7007.89|7007.89|6999.86|6999.86|0
1611738000000|2021-01-27 09:00:00|7008.31|7008.31|7025.43|7025.43|7027.32|7027.32|7007.1|7007.1|0
1611738300000|2021-01-27 09:05:00|7026.5|7026.5|7030.81|7030.81|7034.24|7034.24|7025.43|7025.43|0
1611738600000|2021-01-27 09:10:00|7031.65|7031.65|7034.65|7034.65|7040.53|7040.53|7031.13|7031.13|0
1611738900000|2021-01-27 09:15:00|7033.18|7033.18|7032.91|7032.91|7033.18|7033.18|7023.94|7023.94|0
1611739200000|2021-01-27 09:20:00|7033.18|7033.18|7017.74|7017.74|7033.18|7033.18|7017.01|7017.01|0
1611739500000|2021-01-27 09:25:00|7013.33|7013.33|7031.16|7031.16|7031.42|7031.42|7012.38|7012.38|0
1611739800000|2021-01-27 09:30:00|7031.58|7031.58|7027.96|7027.96|7033.84|7033.84|7027.96|7027.96|0
1611740100000|2021-01-27 09:35:00|7032.37|7032.37|7033.15|7033.15|7033.15|7033.15|7030.21|7030.21|0
1611740400000|2021-01-27 09:40:00|7031.68|7031.68|7035.14|7035.14|7037.82|7037.82|7029.79|7029.79|0
1611740700000|2021-01-27 09:45:00|7034.72|7034.72|7030.26|7030.26|7035.25|7035.25|7027.9|7027.9|0
1611741000000|2021-01-27 09:50:00|7031.05|7031.05|7020.08|7020.08|7031.05|7031.05|7019.23|7019.23|0
1611741300000|2021-01-27 09:55:00|7018.61|7018.61|7028.98|7028.98|7028.98|7028.98|7018.61|7018.61|0
1611741600000|2021-01-27 10:00:00|7024.57|7024.57|7011.89|7011.89|7031.24|7031.24|7009.74|7009.74|0
1611741900000|2021-01-27 10:05:00|7010.42|7010.42|7004.17|7004.17|7015.77|7015.77|7004.17|7004.17|0
1611742200000|2021-01-27 10:10:00|7003.75|7003.75|6999.88|6999.88|7004.38|7004.38|6995.37|6995.37|0
1611742500000|2021-01-27 10:15:00|7000.3|7000.3|6995.46|6995.46|7000.73|7000.73|6990.44|6990.44|0
1611742800000|2021-01-27 10:20:00|6996.93|6996.93|6990.76|6990.76|6997.98|6997.98|6990.63|6990.63|0
1611743100000|2021-01-27 10:25:00|6991.02|6991.02|6995.95|6995.95|6996.9|6996.9|6991.02|6991.02|0
1611743400000|2021-01-27 10:30:00|6993.01|6993.01|6985.5|6985.5|6994.48|6994.48|6984.4|6984.4|0
1611743700000|2021-01-27 10:35:00|6984.43|6984.43|6981.75|6981.75|6984.43|6984.43|6980.02|6980.02|0
1611744000000|2021-01-27 10:40:00|6982.17|6982.17|6976.32|6976.32|6983.24|6983.24|6975.9|6975.9|0
1611744300000|2021-01-27 10:45:00|6975.79|6975.79|6983.25|6983.25|6985.82|6985.82|6975.79|6975.79|0
1611744600000|2021-01-27 10:50:00|6977.37|6977.37|6969.23|6969.23|6977.37|6977.37|6969.23|6969.23|0
1611744900000|2021-01-27 10:55:00|6970.7|6970.7|6977.35|6977.35|6978.95|6978.95|6963.32|6963.32|0
1611745200000|2021-01-27 11:00:00|6975.88|6975.88|6957.91|6957.91|6975.88|6975.88|6957.91|6957.91|0
1611745500000|2021-01-27 11:05:00|6956.84|6956.84|6957.99|6957.99|6958.78|6958.78|6953.9|6953.9|0
1611745800000|2021-01-27 11:10:00|6960.93|6960.93|6953.69|6953.69|6962.01|6962.01|6950.75|6950.75|0
1611746100000|2021-01-27 11:15:00|6953.26|6953.26|6963.74|6963.74|6965.58|6965.58|6952.48|6952.48|0
1611746400000|2021-01-27 11:20:00|6962.27|6962.27|6960.12|6960.12|6963.06|6963.06|6960.12|6960.12|0
1611746700000|2021-01-27 11:25:00|6957.18|6957.18|6955.97|6955.97|6957.18|6957.18|6945.29|6945.29|0
1611747000000|2021-01-27 11:30:00|6954.5|6954.5|6948.73|6948.73|6954.5|6954.5|6948.73|6948.73|0
1611747300000|2021-01-27 11:35:00|6945.79|6945.79|6931.43|6931.43|6947.46|6947.46|6931.42|6931.42|0
1611747600000|2021-01-27 11:40:00|6926.74|6926.74|6925.44|6925.44|6926.91|6926.91|6917.06|6917.06|0
1611747900000|2021-01-27 11:45:00|6923.97|6923.97|6923.13|6923.13|6927.07|6927.07|6917.67|6917.67|0
1611748200000|2021-01-27 11:50:00|6920.19|6920.19|6931.74|6931.74|6931.74|6931.74|6915.78|6915.78|0
1611748500000|2021-01-27 11:55:00|6931.48|6931.48|6938.04|6938.04|6941.08|6941.08|6929.32|6929.32|0
1611748800000|2021-01-27 12:00:00|6940.98|6940.98|6929.8|6929.8|6942.19|6942.19|6929.38|6929.38|0
1611749100000|2021-01-27 12:05:00|6928.33|6928.33|6923.37|6923.37|6928.33|6928.33|6922.71|6922.71|0
1611749400000|2021-01-27 12:10:00|6921.9|6921.9|6912.03|6912.03|6923.37|6923.37|6910.56|6910.56|0
1611749700000|2021-01-27 12:15:00|6911.61|6911.61|6905.94|6905.94|6914.39|6914.39|6905.94|6905.94|0
1611750000000|2021-01-27 12:20:00|6906.2|6906.2|6905|6905|6911.93|6911.93|6900.85|6900.85|0
1611750300000|2021-01-27 12:25:00|6906.47|6906.47|6910.59|6910.59|6910.59|6910.59|6906.31|6906.31|0
1611750600000|2021-01-27 12:30:00|6909.12|6909.12|6907.41|6907.41|6909.93|6909.93|6905.1|6905.1|0
1611750900000|2021-01-27 12:35:00|6907.68|6907.68|6908.2|6908.2|6911.83|6911.83|6906.73|6906.73|0
1611751200000|2021-01-27 12:40:00|6909.67|6909.67|6908.63|6908.63|6913.46|6913.46|6906.73|6906.73|0
1611751500000|2021-01-27 12:45:00|6907.16|6907.16|6920.81|6920.81|6920.81|6920.81|6907.16|6907.16|0
1611751800000|2021-01-27 12:50:00|6920.39|6920.39|6907.81|6907.81|6920.65|6920.65|6907.81|6907.81|0
1611752100000|2021-01-27 12:55:00|6906.34|6906.34|6896.39|6896.39|6909.22|6909.22|6896.39|6896.39|0
1611752400000|2021-01-27 13:00:00|6893.45|6893.45|6896.97|6896.97|6899.65|6899.65|6892.92|6892.92|0
1611752700000|2021-01-27 13:05:00|6895.5|6895.5|6902.35|6902.35|6904.87|6904.87|6893.61|6893.61|0
1611753000000|2021-01-27 13:10:00|6899.41|6899.41|6900.1|6900.1|6901.57|6901.57|6891.64|6891.64|0
1611753300000|2021-01-27 13:15:00|6901.57|6901.57|6922.6|6922.6|6922.6|6922.6|6901.15|6901.15|0
1611753600000|2021-01-27 13:20:00|6921.52|6921.52|6904.61|6904.61|6921.52|6921.52|6904.61|6904.61|0
1611753900000|2021-01-27 13:25:00|6906.08|6906.08|6900.07|6900.07|6909.03|6909.03|6900.07|6900.07|0
1611754200000|2021-01-27 13:30:00|6899.22|6899.22|6895.76|6895.76|6902.16|6902.16|6895.76|6895.76|0
1611754500000|2021-01-27 13:35:00|6897.23|6897.23|6892.45|6892.45|6899.77|6899.77|6889.09|6889.09|0
1611754800000|2021-01-27 13:40:00|6895.39|6895.39|6903.01|6903.01|6906.79|6906.79|6895.39|6895.39|0
1611755100000|2021-01-27 13:45:00|6902.58|6902.58|6899.32|6899.32|6911.14|6911.14|6899.32|6899.32|0
1611755400000|2021-01-27 13:50:00|6903.73|6903.73|6914.1|6914.1|6916.36|6916.36|6901.84|6901.84|0
1611755700000|2021-01-27 13:55:00|6913.26|6913.26|6901.46|6901.46|6913.52|6913.52|6891.57|6891.57|0
1611756000000|2021-01-27 14:00:00|6902.54|6902.54|6915.1|6915.1|6918.46|6918.46|6902.54|6902.54|0
1611756300000|2021-01-27 14:05:00|6916.57|6916.57|6893.4|6893.4|6919.8|6919.8|6893.4|6893.4|0
1611756600000|2021-01-27 14:10:00|6892.98|6892.98|6878.75|6878.75|6894.45|6894.45|6875.81|6875.81|0
1611756900000|2021-01-27 14:15:00|6877.28|6877.28|6880.7|6880.7|6883.84|6883.84|6873.5|6873.5|0
1611757200000|2021-01-27 14:20:00|6880.43|6880.43|6894.69|6894.69|6896.16|6896.16|6880.27|6880.27|0
1611757500000|2021-01-27 14:25:00|6893.22|6893.22|6884.98|6884.98|6893.22|6893.22|6884.98|6884.98|0
1611757800000|2021-01-27 14:30:00|6886.45|6886.45|6879.31|6879.31|6896.74|6896.74|6869.41|6869.41|0
1611758100000|2021-01-27 14:35:00|6879.73|6879.73|6879.86|6879.86|6882.8|6882.8|6863.37|6863.37|0
1611758400000|2021-01-27 14:40:00|6876.92|6876.92|6858.6|6858.6|6879.86|6879.86|6855.26|6855.26|0
1611758700000|2021-01-27 14:45:00|6860.07|6860.07|6868.26|6868.26|6880.44|6880.44|6860.07|6860.07|0
1611759000000|2021-01-27 14:50:00|6872.67|6872.67|6859.64|6859.64|6872.67|6872.67|6854.21|6854.21|0
1611759300000|2021-01-27 14:55:00|6860.49|6860.49|6898.13|6898.13|6898.13|6898.13|6860.49|6860.49|0
1611759600000|2021-01-27 15:00:00|6895.19|6895.19|6897.34|6897.34|6900.28|6900.28|6890.78|6890.78|0
1611759900000|2021-01-27 15:05:00|6898.61|6898.61|6892.96|6892.96|6898.61|6898.61|6885.35|6885.35|0
1611760200000|2021-01-27 15:10:00|6891.49|6891.49|6883.59|6883.59|6900.73|6900.73|6882.12|6882.12|0
1611760500000|2021-01-27 15:15:00|6882.12|6882.12|6887.9|6887.9|6887.9|6887.9|6881.44|6881.44|0
1611760800000|2021-01-27 15:20:00|6887.47|6887.47|6917.42|6917.42|6925.61|6925.61|6887.47|6887.47|0
1611761100000|2021-01-27 15:25:00|6918.89|6918.89|6917.58|6917.58|6927.87|6927.87|6917.58|6917.58|0
1611761400000|2021-01-27 15:30:00|6917.16|6917.16|6906.91|6906.91|6919.81|6919.81|6897.05|6897.05|0
1611761700000|2021-01-27 15:35:00|6905.44|6905.44|6897.27|6897.27|6905.44|6905.44|6894.18|6894.18|0
1611762000000|2021-01-27 15:40:00|6895.8|6895.8|6891.13|6891.13|6900.9|6900.9|6891.13|6891.13|0
1611762300000|2021-01-27 15:45:00|6889.66|6889.66|6894.07|6894.07|6898.48|6898.48|6889.66|6889.66|0
1611762600000|2021-01-27 15:50:00|6893.81|6893.81|6894.49|6894.49|6899.69|6899.69|6893.39|6893.39|0
1611762900000|2021-01-27 15:55:00|6895.02|6895.02|6896.62|6896.62|6908.38|6908.38|6895.02|6895.02|0
1611763200000|2021-01-27 16:00:00|6898.09|6898.09|6922.29|6922.29|6925.65|6925.65|6895.94|6895.94|0
1611763500000|2021-01-27 16:05:00|6921.87|6921.87|6905.25|6905.25|6926.28|6926.28|6905.25|6905.25|0
1611763800000|2021-01-27 16:10:00|6904.83|6904.83|6894.57|6894.57|6905.81|6905.81|6894.3|6894.3|0
1611764100000|2021-01-27 16:15:00|6891.63|6891.63|6885.51|6885.51|6896.3|6896.3|6883.85|6883.85|0
1611764400000|2021-01-27 16:20:00|6884.04|6884.04|6886.8|6886.8|6893.28|6893.28|6881.52|6881.52|0
1611764700000|2021-01-27 16:25:00|6891.21|6891.21|6893.26|6893.26|6894.15|6894.15|6884.36|6884.36|0
1611821700000|2021-01-28 08:15:00|6814.01|6814.01|6800.64|6800.64|6814.01|6814.01|6796.23|6796.23|0
1611822000000|2021-01-28 08:20:00|6801.48|6801.48|6778.78|6778.78|6806.31|6806.31|6778.78|6778.78|0
1611822300000|2021-01-28 08:25:00|6783.19|6783.19|6775.84|6775.84|6784.66|6784.66|6772.9|6772.9|0
1611822600000|2021-01-28 08:30:00|6777.31|6777.31|6771.59|6771.59|6781.92|6781.92|6768.27|6768.27|0
1611822900000|2021-01-28 08:35:00|6765.71|6765.71|6741.45|6741.45|6765.71|6765.71|6739.98|6739.98|0
1611823200000|2021-01-28 08:40:00|6744.39|6744.39|6734.96|6734.96|6747.33|6747.33|6734.96|6734.96|0
1611823500000|2021-01-28 08:45:00|6729.08|6729.08|6713.8|6713.8|6729.08|6729.08|6710.5|6710.5|0
1611823800000|2021-01-28 08:50:00|6716.74|6716.74|6716.16|6716.16|6724.36|6724.36|6712.33|6712.33|0
1611824100000|2021-01-28 08:55:00|6710.28|6710.28|6707.1|6707.1|6711.75|6711.75|6699.96|6699.96|0
1611824400000|2021-01-28 09:00:00|6705.63|6705.63|6712.35|6712.35|6714.24|6714.24|6705.42|6705.42|0
1611824700000|2021-01-28 09:05:00|6713.82|6713.82|6712.57|6712.57|6730.83|6730.83|6712.57|6712.57|0
1611825000000|2021-01-28 09:10:00|6711.1|6711.1|6722.86|6722.86|6722.86|6722.86|6703.49|6703.49|0
1611825300000|2021-01-28 09:15:00|6723.28|6723.28|6713.17|6713.17|6728.65|6728.65|6713.17|6713.17|0
1611825600000|2021-01-28 09:20:00|6710.23|6710.23|6696.31|6696.31|6710.23|6710.23|6692.43|6692.43|0
1611825900000|2021-01-28 09:25:00|6697.78|6697.78|6710.98|6710.98|6710.98|6710.98|6697.78|6697.78|0
1611826200000|2021-01-28 09:30:00|6709.51|6709.51|6715.41|6715.41|6716.88|6716.88|6709.51|6709.51|0
1611826500000|2021-01-28 09:35:00|6712.47|6712.47|6711.45|6711.45|6715.86|6715.86|6707.01|6707.01|0
1611826800000|2021-01-28 09:40:00|6711.87|6711.87|6723.72|6723.72|6733.61|6733.61|6711.87|6711.87|0
1611827100000|2021-01-28 09:45:00|6722.25|6722.25|6744.95|6744.95|6744.95|6744.95|6720.78|6720.78|0
1611827400000|2021-01-28 09:50:00|6742.01|6742.01|6738.93|6738.93|6742.01|6742.01|6735.99|6735.99|0
1611827700000|2021-01-28 09:55:00|6737.46|6737.46|6744.76|6744.76|6744.76|6744.76|6733.05|6733.05|0
1611828000000|2021-01-28 10:00:00|6746.86|6746.86|6735.3|6735.3|6746.86|6746.86|6730.89|6730.89|0
1611828300000|2021-01-28 10:05:00|6732.36|6732.36|6739.9|6739.9|6739.9|6739.9|6730.63|6730.63|0
1611828600000|2021-01-28 10:10:00|6740.98|6740.98|6734.23|6734.23|6740.98|6740.98|6734.23|6734.23|0
1611828900000|2021-01-28 10:15:00|6732.76|6732.76|6753.03|6753.03|6753.03|6753.03|6732.76|6732.76|0
1611829200000|2021-01-28 10:20:00|6754.5|6754.5|6768.41|6768.41|6769.88|6769.88|6754.5|6754.5|0
1611829500000|2021-01-28 10:25:00|6769.49|6769.49|6764.59|6764.59|6769.75|6769.75|6761.62|6761.62|0
1611829800000|2021-01-28 10:30:00|6770.47|6770.47|6766.32|6766.32|6770.89|6770.89|6763.38|6763.38|0
1611830100000|2021-01-28 10:35:00|6767.79|6767.79|6772.07|6772.07|6772.07|6772.07|6761.91|6761.91|0
1611830400000|2021-01-28 10:40:00|6771.8|6771.8|6768.73|6768.73|6771.8|6771.8|6767.65|6767.65|0
1611830700000|2021-01-28 10:45:00|6770.2|6770.2|6767.65|6767.65|6774.06|6774.06|6767.65|6767.65|0
1611831000000|2021-01-28 10:50:00|6767.23|6767.23|6770.17|6770.17|6771.64|6771.64|6767.23|6767.23|0
1611831300000|2021-01-28 10:55:00|6771.64|6771.64|6774.69|6774.69|6779.47|6779.47|6771.07|6771.07|0
1611831600000|2021-01-28 11:00:00|6774.17|6774.17|6760.23|6760.23|6774.17|6774.17|6758.76|6758.76|0
1611831900000|2021-01-28 11:05:00|6760.75|6760.75|6761.99|6761.99|6764.93|6764.93|6754.22|6754.22|0
1611832200000|2021-01-28 11:10:00|6764.93|6764.93|6766.3|6766.3|6767.77|6767.77|6760.94|6760.94|0
1611832500000|2021-01-28 11:15:00|6767.77|6767.77|6770.16|6770.16|6770.16|6770.16|6758.53|6758.53|0
1611832800000|2021-01-28 11:20:00|6768.69|6768.69|6764.02|6764.02|6768.69|6768.69|6759.87|6759.87|0
1611833100000|2021-01-28 11:25:00|6765.49|6765.49|6761.39|6761.39|6766.75|6766.75|6761.39|6761.39|0
1611833400000|2021-01-28 11:30:00|6761.66|6761.66|6751.15|6751.15|6763.13|6763.13|6750.89|6750.89|0
1611833700000|2021-01-28 11:35:00|6752.62|6752.62|6748.32|6748.32|6754.2|6754.2|6748.21|6748.21|0
1611834000000|2021-01-28 11:40:00|6747.27|6747.27|6735.16|6735.16|6748.87|6748.87|6734.77|6734.77|0
1611834300000|2021-01-28 11:45:00|6732.22|6732.22|6730.67|6730.67|6736.63|6736.63|6728.41|6728.41|0
1611834600000|2021-01-28 11:50:00|6732.14|6732.14|6731.03|6731.03|6736.28|6736.28|6731.03|6731.03|0
1611834900000|2021-01-28 11:55:00|6730.19|6730.19|6727.99|6727.99|6736.97|6736.97|6724.79|6724.79|0
1611835200000|2021-01-28 12:00:00|6726.52|6726.52|6732.37|6732.37|6732.37|6732.37|6723.96|6723.96|0
1611835500000|2021-01-28 12:05:00|6733.84|6733.84|6741.25|6741.25|6745.14|6745.14|6733.84|6733.84|0
1611835800000|2021-01-28 12:10:00|6742.1|6742.1|6748.53|6748.53|6765.54|6765.54|6742.1|6742.1|0
1611836100000|2021-01-28 12:15:00|6748.1|6748.1|6749.73|6749.73|6752.94|6752.94|6745.59|6745.59|0
1611836400000|2021-01-28 12:20:00|6746.79|6746.79|6740.86|6740.86|6747.58|6747.58|6740.86|6740.86|0
1611836700000|2021-01-28 12:25:00|6739.39|6739.39|6741.28|6741.28|6746.74|6746.74|6739.39|6739.39|0
1611837000000|2021-01-28 12:30:00|6740.75|6740.75|6740.33|6740.33|6742.22|6742.22|6738.86|6738.86|0
1611837300000|2021-01-28 12:35:00|6738.86|6738.86|6733.8|6733.8|6740.75|6740.75|6733.8|6733.8|0
1611837600000|2021-01-28 12:40:00|6734.32|6734.32|6724.34|6724.34|6734.32|6734.32|6722.87|6722.87|0
1611837900000|2021-01-28 12:45:00|6721.4|6721.4|6710.69|6710.69|6722.87|6722.87|6709.22|6709.22|0
1611838200000|2021-01-28 12:50:00|6709.61|6709.61|6721.43|6721.43|6721.43|6721.43|6709.09|6709.09|0
1611838500000|2021-01-28 12:55:00|6722.28|6722.28|6718.94|6718.94|6724.82|6724.82|6715.58|6715.58|0
1611838800000|2021-01-28 13:00:00|6717.47|6717.47|6704.44|6704.44|6718.94|6718.94|6704.18|6704.18|0
1611839100000|2021-01-28 13:05:00|6704.02|6704.02|6708.3|6708.3|6710.3|6710.3|6702.55|6702.55|0
1611839400000|2021-01-28 13:10:00|6709.09|6709.09|6710.69|6710.69|6715.52|6715.52|6709.09|6709.09|0
1611839700000|2021-01-28 13:15:00|6709.22|6709.22|6702.92|6702.92|6709.22|6709.22|6702.92|6702.92|0
1611840000000|2021-01-28 13:20:00|6701.45|6701.45|6710.07|6710.07|6710.07|6710.07|6701.45|6701.45|0
1611840300000|2021-01-28 13:25:00|6708.6|6708.6|6718.11|6718.11|6718.74|6718.74|6708.07|6708.07|0
1611840600000|2021-01-28 13:30:00|6717.59|6717.59|6724.91|6724.91|6726.38|6726.38|6713.18|6713.18|0
1611840900000|2021-01-28 13:35:00|6724.07|6724.07|6721.94|6721.94|6727.3|6727.3|6721.94|6721.94|0
1611841200000|2021-01-28 13:40:00|6723.41|6723.41|6723.35|6723.35|6728.61|6728.61|6722.73|6722.73|0
1611841500000|2021-01-28 13:45:00|6722.93|6722.93|6734.96|6734.96|6736.43|6736.43|6722.93|6722.93|0
1611841800000|2021-01-28 13:50:00|6736.43|6736.43|6731.99|6731.99|6736.69|6736.69|6730.5|6730.5|0
1611842100000|2021-01-28 13:55:00|6733.07|6733.07|6733.91|6733.91|6736.27|6736.27|6731.6|6731.6|0
1611842400000|2021-01-28 14:00:00|6734.96|6734.96|6735.33|6735.33|6744.99|6744.99|6734.7|6734.7|0
1611842700000|2021-01-28 14:05:00|6733.86|6733.86|6736.54|6736.54|6738.27|6738.27|6732.39|6732.39|0
1611843000000|2021-01-28 14:10:00|6736.01|6736.01|6734.28|6734.28|6736.01|6736.01|6734.28|6734.28|0
1611843300000|2021-01-28 14:15:00|6735.75|6735.75|6736.35|6736.35|6743.94|6743.94|6735.12|6735.12|0
1611843600000|2021-01-28 14:20:00|6737.82|6737.82|6732.44|6732.44|6739.29|6739.29|6732.44|6732.44|0
1611843900000|2021-01-28 14:25:00|6733.91|6733.91|6736.75|6736.75|6740.21|6740.21|6730.97|6730.97|0
1611844200000|2021-01-28 14:30:00|6738.22|6738.22|6738.04|6738.04|6745.17|6745.17|6732.34|6732.34|0
1611844500000|2021-01-28 14:35:00|6739.51|6739.51|6735.62|6735.62|6744.08|6744.08|6732.68|6732.68|0
1611844800000|2021-01-28 14:40:00|6735.09|6735.09|6754.57|6754.57|6758.03|6758.03|6734.25|6734.25|0
1611845100000|2021-01-28 14:45:00|6753.72|6753.72|6740.44|6740.44|6755.19|6755.19|6738.81|6738.81|0
1611845400000|2021-01-28 14:50:00|6743.38|6743.38|6741.63|6741.63|6747.79|6747.79|6739.53|6739.53|0
1611845700000|2021-01-28 14:55:00|6740.16|6740.16|6752.97|6752.97|6752.97|6752.97|6733.86|6733.86|0
1611846000000|2021-01-28 15:00:00|6754.44|6754.44|6782.15|6782.15|6795.38|6795.38|6751.5|6751.5|0
1611846300000|2021-01-28 15:05:00|6783.62|6783.62|6779.85|6779.85|6799.39|6799.39|6779.85|6779.85|0
1611846600000|2021-01-28 15:10:00|6781.32|6781.32|6786.35|6786.35|6790.76|6790.76|6779.85|6779.85|0
1611846900000|2021-01-28 15:15:00|6787.09|6787.09|6782.58|6782.58|6791.45|6791.45|6781.11|6781.11|0
1611847200000|2021-01-28 15:20:00|6784.05|6784.05|6777.01|6777.01|6786.94|6786.94|6777.01|6777.01|0
1611847500000|2021-01-28 15:25:00|6779.95|6779.95|6767.24|6767.24|6785.83|6785.83|6767.24|6767.24|0
1611847800000|2021-01-28 15:30:00|6768.71|6768.71|6766.4|6766.4|6772.7|6772.7|6765.97|6765.97|0
1611848100000|2021-01-28 15:35:00|6767.87|6767.87|6763.06|6763.06|6767.87|6767.87|6758.52|6758.52|0
1611848400000|2021-01-28 15:40:00|6761.59|6761.59|6761.85|6761.85|6761.85|6761.85|6755.71|6755.71|0
1611848700000|2021-01-28 15:45:00|6762.12|6762.12|6759.57|6759.57|6764.53|6764.53|6757.71|6757.71|0
1611849000000|2021-01-28 15:50:00|6761.04|6761.04|6766.88|6766.88|6766.88|6766.88|6757.05|6757.05|0
1611849300000|2021-01-28 15:55:00|6765.41|6765.41|6768.77|6768.77|6776.54|6776.54|6764.36|6764.36|0
1611849600000|2021-01-28 16:00:00|6769.3|6769.3|6766.42|6766.42|6772.24|6772.24|6757.6|6757.6|0
1611849900000|2021-01-28 16:05:00|6767.26|6767.26|6779.47|6779.47|6780.94|6780.94|6767.26|6767.26|0
1611850200000|2021-01-28 16:10:00|6780.94|6780.94|6788|6788|6788|6788|6780.51|6780.51|0
1611850500000|2021-01-28 16:15:00|6783.59|6783.59|6775.47|6775.47|6784.03|6784.03|6774|6774|0
1611850800000|2021-01-28 16:20:00|6776.94|6776.94|6770.03|6770.03|6777.7|6777.7|6768.56|6768.56|0
1611851100000|2021-01-28 16:25:00|6770.45|6770.45|6776.89|6776.89|6782.5|6782.5|6768.33|6768.33|0
1611908100000|2021-01-29 08:15:00|6622.57|6622.57|6647.95|6647.95|6647.95|6647.95|6618.99|6618.99|0
1611908400000|2021-01-29 08:20:00|6643.54|6643.54|6672.6|6672.6|6672.6|6672.6|6642.7|6642.7|0
1611908700000|2021-01-29 08:25:00|6671.13|6671.13|6681.97|6681.97|6681.97|6681.97|6668.71|6668.71|0
1611909000000|2021-01-29 08:30:00|6683.44|6683.44|6680.92|6680.92|6685.85|6685.85|6677.03|6677.03|0
1611909300000|2021-01-29 08:35:00|6677.98|6677.98|6706.31|6706.31|6706.31|6706.31|6677.98|6677.98|0
1611909600000|2021-01-29 08:40:00|6709.25|6709.25|6708.55|6708.55|6716.29|6716.29|6707.7|6707.7|0
1611909900000|2021-01-29 08:45:00|6706.4|6706.4|6714.52|6714.52|6715.37|6715.37|6703.43|6703.43|0
1611910200000|2021-01-29 08:50:00|6715.99|6715.99|6714.68|6714.68|6721.48|6721.48|6714.68|6714.68|0
1611910500000|2021-01-29 08:55:00|6711.74|6711.74|6706.39|6706.39|6712.27|6712.27|6704.92|6704.92|0
1611910800000|2021-01-29 09:00:00|6706.91|6706.91|6699.69|6699.69|6711.32|6711.32|6699.69|6699.69|0
1611911100000|2021-01-29 09:05:00|6699.96|6699.96|6702.88|6702.88|6709.96|6709.96|6697|6697|0
1611911400000|2021-01-29 09:10:00|6701.41|6701.41|6683.06|6683.06|6701.67|6701.67|6683.06|6683.06|0
1611911700000|2021-01-29 09:15:00|6680.12|6680.12|6667.49|6667.49|6686.63|6686.63|6664.55|6664.55|0
1611912000000|2021-01-29 09:20:00|6666.41|6666.41|6663.74|6663.74|6666.41|6666.41|6661.06|6661.06|0
1611912300000|2021-01-29 09:25:00|6665.21|6665.21|6663.45|6663.45|6665.21|6665.21|6657.57|6657.57|0
1611912600000|2021-01-29 09:30:00|6664.92|6664.92|6687.7|6687.7|6689.43|6689.43|6664.92|6664.92|0
1611912900000|2021-01-29 09:35:00|6686.23|6686.23|6692.98|6692.98|6699.81|6699.81|6686.23|6686.23|0
1611913200000|2021-01-29 09:40:00|6692.14|6692.14|6682.68|6682.68|6692.14|6692.14|6681.21|6681.21|0
1611913500000|2021-01-29 09:45:00|6684.15|6684.15|6685.49|6685.49|6686.96|6686.96|6680.11|6680.11|0
1611913800000|2021-01-29 09:50:00|6685.91|6685.91|6685.4|6685.4|6687.38|6687.38|6682|6682|0
1611914100000|2021-01-29 09:55:00|6686.87|6686.87|6688.5|6688.5|6693.86|6693.86|6686.87|6686.87|0
1611914400000|2021-01-29 10:00:00|6689.97|6689.97|6682.59|6682.59|6689.97|6689.97|6676.29|6676.29|0
1611914700000|2021-01-29 10:05:00|6682.17|6682.17|6679.99|6679.99|6682.17|6682.17|6679.99|6679.99|0
1611915000000|2021-01-29 10:10:00|6679.72|6679.72|6686.29|6686.29|6686.29|6686.29|6679.14|6679.14|0
1611915300000|2021-01-29 10:15:00|6689.23|6689.23|6680.09|6680.09|6696.58|6696.58|6680.09|6680.09|0
1611915600000|2021-01-29 10:20:00|6680.35|6680.35|6668.31|6668.31|6680.35|6680.35|6668.31|6668.31|0
1611915900000|2021-01-29 10:25:00|6669.78|6669.78|6657.88|6657.88|6671.24|6671.24|6657.88|6657.88|0
1611916200000|2021-01-29 10:30:00|6655.99|6655.99|6661.9|6661.9|6664.84|6664.84|6654.49|6654.49|0
1611916500000|2021-01-29 10:35:00|6664.84|6664.84|6659.41|6659.41|6668.23|6668.23|6659.41|6659.41|0
1611916800000|2021-01-29 10:40:00|6660.88|6660.88|6665.55|6665.55|6668.49|6668.49|6657.94|6657.94|0
1611917100000|2021-01-29 10:45:00|6668.49|6668.49|6671.75|6671.75|6671.75|6671.75|6667.86|6667.86|0
1611917400000|2021-01-29 10:50:00|6671.33|6671.33|6672.25|6672.25|6672.64|6672.64|6668.23|6668.23|0
1611917700000|2021-01-29 10:55:00|6673.72|6673.72|6669.89|6669.89|6674.98|6674.98|6667.63|6667.63|0
1611918000000|2021-01-29 11:00:00|6666.95|6666.95|6667.48|6667.48|6672.02|6672.02|6665.48|6665.48|0
1611918300000|2021-01-29 11:05:00|6668.95|6668.95|6663.05|6663.05|6671.37|6671.37|6663.05|6663.05|0
1611918600000|2021-01-29 11:10:00|6661.58|6661.58|6666.01|6666.01|6666.95|6666.95|6661.34|6661.34|0
1611918900000|2021-01-29 11:15:00|6665.75|6665.75|6670.65|6670.65|6671.18|6671.18|6665.75|6665.75|0
1611919200000|2021-01-29 11:20:00|6672.12|6672.12|6674.93|6674.93|6674.93|6674.93|6669.31|6669.31|0
1611919500000|2021-01-29 11:25:00|6673.46|6673.46|6685.19|6685.19|6693.49|6693.49|6673.46|6673.46|0
1611919800000|2021-01-29 11:30:00|6686.66|6686.66|6690.13|6690.13|6696.01|6696.01|6686.66|6686.66|0
1611920100000|2021-01-29 11:35:00|6692.67|6692.67|6701.48|6701.48|6702.95|6702.95|6692.05|6692.05|0
1611920400000|2021-01-29 11:40:00|6700.63|6700.63|6708.44|6708.44|6708.44|6708.44|6700.63|6700.63|0
1611920700000|2021-01-29 11:45:00|6708.17|6708.17|6707.91|6707.91|6710.85|6710.85|6703.5|6703.5|0
1611921000000|2021-01-29 11:50:00|6708.99|6708.99|6704.1|6704.1|6711.93|6711.93|6704.1|6704.1|0
1611921300000|2021-01-29 11:55:00|6702.63|6702.63|6691.1|6691.1|6702.63|6702.63|6689.76|6689.76|0
1611921600000|2021-01-29 12:00:00|6689.63|6689.63|6690.42|6690.42|6692.57|6692.57|6687.48|6687.48|0
1611921900000|2021-01-29 12:05:00|6691.27|6691.27|6702.34|6702.34|6702.34|6702.34|6686.86|6686.86|0
1611922200000|2021-01-29 12:10:00|6700.87|6700.87|6695.52|6695.52|6700.87|6700.87|6689.9|6689.9|0
1611922500000|2021-01-29 12:15:00|6696.59|6696.59|6699.33|6699.33|6701.85|6701.85|6695.12|6695.12|0
1611922800000|2021-01-29 12:20:00|6700.8|6700.8|6704.13|6704.13|6705.6|6705.6|6699.46|6699.46|0
1611923100000|2021-01-29 12:25:00|6703.6|6703.6|6714.94|6714.94|6715.89|6715.89|6703.6|6703.6|0
1611923400000|2021-01-29 12:30:00|6717.88|6717.88|6713.47|6713.47|6717.88|6717.88|6712|6712|0
1611923700000|2021-01-29 12:35:00|6712.68|6712.68|6695.65|6695.65|6712.95|6712.95|6695.65|6695.65|0
1611924000000|2021-01-29 12:40:00|6697.12|6697.12|6698.48|6698.48|6699.01|6699.01|6692.86|6692.86|0
1611924300000|2021-01-29 12:45:00|6697.96|6697.96|6700.27|6700.27|6700.27|6700.27|6696.9|6696.9|0
1611924600000|2021-01-29 12:50:00|6697.33|6697.33|6692.99|6692.99|6700.27|6700.27|6692.99|6692.99|0
1611924900000|2021-01-29 12:55:00|6691.52|6691.52|6684.49|6684.49|6691.52|6691.52|6683.44|6683.44|0
1611925200000|2021-01-29 13:00:00|6684.91|6684.91|6652.69|6652.69|6694.83|6694.83|6652.69|6652.69|0
1611925500000|2021-01-29 13:05:00|6651.22|6651.22|6649.99|6649.99|6652.16|6652.16|6642.38|6642.38|0
1611925800000|2021-01-29 13:10:00|6647.05|6647.05|6656.7|6656.7|6656.7|6656.7|6645.38|6645.38|0
1611926100000|2021-01-29 13:15:00|6655.23|6655.23|6657.62|6657.62|6671.11|6671.11|6653.76|6653.76|0
1611926400000|2021-01-29 13:20:00|6660.56|6660.56|6667.55|6667.55|6667.55|6667.55|6650.26|6650.26|0
1611926700000|2021-01-29 13:25:00|6667.02|6667.02|6674.3|6674.3|6674.3|6674.3|6665.55|6665.55|0
1611927000000|2021-01-29 13:30:00|6674.72|6674.72|6678.69|6678.69|6680.42|6680.42|6674.04|6674.04|0
1611927300000|2021-01-29 13:35:00|6680.16|6680.16|6690.5|6690.5|6690.5|6690.5|6680.16|6680.16|0
1611927600000|2021-01-29 13:40:00|6693.44|6693.44|6685.22|6685.22|6693.44|6693.44|6685.22|6685.22|0
1611927900000|2021-01-29 13:45:00|6683.75|6683.75|6694.08|6694.08|6694.08|6694.08|6682.49|6682.49|0
1611928200000|2021-01-29 13:50:00|6692.61|6692.61|6688.45|6688.45|6693.03|6693.03|6685.23|6685.23|0
1611928500000|2021-01-29 13:55:00|6689.92|6689.92|6684.59|6684.59|6689.92|6689.92|6683.52|6683.52|0
1611928800000|2021-01-29 14:00:00|6686.06|6686.06|6686.25|6686.25|6690.08|6690.08|6683.94|6683.94|0
1611929100000|2021-01-29 14:05:00|6686.67|6686.67|6681.84|6681.84|6686.67|6686.67|6681.84|6681.84|0
1611929400000|2021-01-29 14:10:00|6680.37|6680.37|6687.62|6687.62|6688.04|6688.04|6679.85|6679.85|0
1611929700000|2021-01-29 14:15:00|6686.15|6686.15|6684.26|6684.26|6686.15|6686.15|6683.99|6683.99|0
1611930000000|2021-01-29 14:20:00|6687.2|6687.2|6685.76|6685.76|6690.82|6690.82|6684.81|6684.81|0
1611930300000|2021-01-29 14:25:00|6690.17|6690.17|6682.03|6682.03|6693.27|6693.27|6682.03|6682.03|0
1611930600000|2021-01-29 14:30:00|6679.09|6679.09|6668.35|6668.35|6683.5|6683.5|6664.57|6664.57|0
1611930900000|2021-01-29 14:35:00|6665.41|6665.41|6662.67|6662.67|6669.92|6669.92|6658.43|6658.43|0
1611931200000|2021-01-29 14:40:00|6661.2|6661.2|6655.72|6655.72|6661.2|6661.2|6651.96|6651.96|0
1611931500000|2021-01-29 14:45:00|6658.66|6658.66|6660.36|6660.36|6663.86|6663.86|6652.24|6652.24|0
1611931800000|2021-01-29 14:50:00|6657.42|6657.42|6676.58|6676.58|6676.58|6676.58|6653.38|6653.38|0
1611932100000|2021-01-29 14:55:00|6679.52|6679.52|6700.63|6700.63|6701.16|6701.16|6676.58|6676.58|0
1611932400000|2021-01-29 15:00:00|6699.16|6699.16|6689.93|6689.93|6701.06|6701.06|6680.16|6680.16|0
1611932700000|2021-01-29 15:05:00|6688.46|6688.46|6705.13|6705.13|6705.55|6705.55|6688.46|6688.46|0
1611933000000|2021-01-29 15:10:00|6709.54|6709.54|6722.7|6722.7|6725.64|6725.64|6709.54|6709.54|0
1611933300000|2021-01-29 15:15:00|6722.96|6722.96|6715.48|6715.48|6727.13|6727.13|6713.48|6713.48|0
1611933600000|2021-01-29 15:20:00|6714.01|6714.01|6723.86|6723.86|6724.49|6724.49|6713.59|6713.59|0
1611933900000|2021-01-29 15:25:00|6723.44|6723.44|6742.89|6742.89|6745.67|6745.67|6722.1|6722.1|0
1611934200000|2021-01-29 15:30:00|6741.42|6741.42|6739.53|6739.53|6758.01|6758.01|6739.53|6739.53|0
1611934500000|2021-01-29 15:35:00|6741|6741|6734.22|6734.22|6743.78|6743.78|6733.96|6733.96|0
1611934800000|2021-01-29 15:40:00|6732.75|6732.75|6725.32|6725.32|6732.75|6732.75|6725.32|6725.32|0
1611935100000|2021-01-29 15:45:00|6723.85|6723.85|6721.63|6721.63|6726.79|6726.79|6717.84|6717.84|0
1611935400000|2021-01-29 15:50:00|6718.69|6718.69|6718.76|6718.76|6721.23|6721.23|6715.56|6715.56|0
1611935700000|2021-01-29 15:55:00|6717.29|6717.29|6723.52|6723.52|6727.93|6727.93|6713.67|6713.67|0
1611936000000|2021-01-29 16:00:00|6724.04|6724.04|6717.66|6717.66|6724.99|6724.99|6717.66|6717.66|0
1611936300000|2021-01-29 16:05:00|6719.13|6719.13|6714.72|6714.72|6719.13|6719.13|6714.46|6714.46|0
1611936600000|2021-01-29 16:10:00|6717.66|6717.66|6708.87|6708.87|6717.66|6717.66|6707.4|6707.4|0
1611936900000|2021-01-29 16:15:00|6710.34|6710.34|6698.56|6698.56|6710.34|6710.34|6696.67|6696.67|0
1611937200000|2021-01-29 16:20:00|6699.09|6699.09|6682.83|6682.83|6699.09|6699.09|6680.29|6680.29|0
1611937500000|2021-01-29 16:25:00|6685.77|6685.77|6670.97|6670.97|6692.07|6692.07|6668.39|6668.39|0
1612167300000|2021-02-01 08:15:00|6678.91|6678.91|6713.3|6713.3|6713.3|6713.3|6677.44|6677.44|0
1612167600000|2021-02-01 08:20:00|6708.89|6708.89|6709.11|6709.11|6712.05|6712.05|6707.42|6707.42|0
1612167900000|2021-02-01 08:25:00|6708.04|6708.04|6703.39|6703.39|6708.04|6708.04|6694.96|6694.96|0
1612168200000|2021-02-01 08:30:00|6702.31|6702.31|6689.94|6689.94|6714.29|6714.29|6689.94|6689.94|0
1612168500000|2021-02-01 08:35:00|6684.06|6684.06|6690.14|6690.14|6690.14|6690.14|6672.14|6672.14|0
1612168800000|2021-02-01 08:40:00|6697.49|6697.49|6698.14|6698.14|6698.98|6698.98|6691.61|6691.61|0
1612169100000|2021-02-01 08:45:00|6699.61|6699.61|6707.48|6707.48|6707.48|6707.48|6695.2|6695.2|0
1612169400000|2021-02-01 08:50:00|6707.75|6707.75|6717.2|6717.2|6717.2|6717.2|6707.75|6707.75|0
1612169700000|2021-02-01 08:55:00|6718.88|6718.88|6714.74|6714.74|6718.88|6718.88|6712.48|6712.48|0
1612170000000|2021-02-01 09:00:00|6717.68|6717.68|6728|6728|6728|6728|6717.68|6717.68|0
1612170300000|2021-02-01 09:05:00|6725.06|6725.06|6722.09|6722.09|6729.47|6729.47|6722.09|6722.09|0
1612170600000|2021-02-01 09:10:00|6723.16|6723.16|6721.56|6721.56|6726.91|6726.91|6718.62|6718.62|0
1612170900000|2021-02-01 09:15:00|6720.48|6720.48|6720.09|6720.09|6724.89|6724.89|6717.54|6717.54|0
1612171200000|2021-02-01 09:20:00|6720.51|6720.51|6716.5|6716.5|6721.98|6721.98|6716.5|6716.5|0
1612171500000|2021-02-01 09:25:00|6713.56|6713.56|6705.79|6705.79|6713.56|6713.56|6704.32|6704.32|0
1612171800000|2021-02-01 09:30:00|6707.26|6707.26|6712.74|6712.74|6712.74|6712.74|6707.26|6707.26|0
1612172100000|2021-02-01 09:35:00|6714.21|6714.21|6695.99|6695.99|6714.21|6714.21|6695.99|6695.99|0
1612172400000|2021-02-01 09:40:00|6696.83|6696.83|6697.67|6697.67|6708.86|6708.86|6696.83|6696.83|0
1612172700000|2021-02-01 09:45:00|6694.73|6694.73|6695.52|6695.52|6697.52|6697.52|6690.17|6690.17|0
1612173000000|2021-02-01 09:50:00|6696.99|6696.99|6696.73|6696.73|6698.46|6698.46|6696.73|6696.73|0
1612173300000|2021-02-01 09:55:00|6698.2|6698.2|6701.14|6701.14|6701.14|6701.14|6698.2|6698.2|0
1612173600000|2021-02-01 10:00:00|6700.06|6700.06|6695.49|6695.49|6700.06|6700.06|6695.49|6695.49|0
1612173900000|2021-02-01 10:05:00|6694.65|6694.65|6695.86|6695.86|6695.86|6695.86|6692.65|6692.65|0
1612174200000|2021-02-01 10:10:00|6696.7|6696.7|6697.34|6697.34|6702.17|6702.17|6696.7|6696.7|0
1612174500000|2021-02-01 10:15:00|6695.87|6695.87|6699.29|6699.29|6702.23|6702.23|6695.87|6695.87|0
1612174800000|2021-02-01 10:20:00|6699.81|6699.81|6703.99|6703.99|6703.99|6703.99|6699.81|6699.81|0
1612175100000|2021-02-01 10:25:00|6703.57|6703.57|6704.72|6704.72|6707.13|6707.13|6702.72|6702.72|0
1612175400000|2021-02-01 10:30:00|6703.64|6703.64|6709.26|6709.26|6709.26|6709.26|6700.7|6700.7|0
1612175700000|2021-02-01 10:35:00|6710.73|6710.73|6717.67|6717.67|6722.1|6722.1|6710.73|6710.73|0
1612176000000|2021-02-01 10:40:00|6716.83|6716.83|6713.1|6713.1|6718.3|6718.3|6713.1|6713.1|0
1612176300000|2021-02-01 10:45:00|6710.16|6710.16|6711.37|6711.37|6713.1|6713.1|6709.37|6709.37|0
1612176600000|2021-02-01 10:50:00|6710.29|6710.29|6715.27|6715.27|6715.27|6715.27|6710.29|6710.29|0
1612176900000|2021-02-01 10:55:00|6713.8|6713.8|6706.81|6706.81|6713.8|6713.8|6705.34|6705.34|0
1612177200000|2021-02-01 11:00:00|6707.08|6707.08|6708.29|6708.29|6708.29|6708.29|6707.08|6707.08|0
1612177500000|2021-02-01 11:05:00|6708.71|6708.71|6712.72|6712.72|6712.72|6712.72|6708.71|6708.71|0
1612177800000|2021-02-01 11:10:00|6709.78|6709.78|6710.31|6710.31|6711.1|6711.1|6709.78|6709.78|0
1612178100000|2021-02-01 11:15:00|6711.78|6711.78|6718.53|6718.53|6719.58|6719.58|6711.78|6711.78|0
1612178400000|2021-02-01 11:20:00|6719.6|6719.6|6728.45|6728.45|6733.7|6733.7|6719.6|6719.6|0
1612178700000|2021-02-01 11:25:00|6726.98|6726.98|6731.76|6731.76|6731.76|6731.76|6724.04|6724.04|0
1612179000000|2021-02-01 11:30:00|6734.7|6734.7|6733.23|6733.23|6739.11|6739.11|6733.23|6733.23|0
1612179300000|2021-02-01 11:35:00|6734.7|6734.7|6737.38|6737.38|6737.64|6737.64|6732.97|6732.97|0
1612179600000|2021-02-01 11:40:00|6738.85|6738.85|6731.31|6731.31|6740.32|6740.32|6729.32|6729.32|0
1612179900000|2021-02-01 11:45:00|6729.84|6729.84|6728.77|6728.77|6729.84|6729.84|6728.37|6728.37|0
1612180200000|2021-02-01 11:50:00|6730.24|6730.24|6730.15|6730.15|6733.41|6733.41|6730.15|6730.15|0
1612180500000|2021-02-01 11:55:00|6729.88|6729.88|6716.82|6716.82|6729.88|6729.88|6716.82|6716.82|0
1612180800000|2021-02-01 12:00:00|6716.55|6716.55|6716.22|6716.22|6719.76|6719.76|6714.27|6714.27|0
1612181100000|2021-02-01 12:05:00|6717.69|6717.69|6716.95|6716.95|6718.22|6718.22|6715.9|6715.9|0
1612181400000|2021-02-01 12:10:00|6718.42|6718.42|6711.05|6711.05|6718.42|6718.42|6710.2|6710.2|0
1612181700000|2021-02-01 12:15:00|6712.52|6712.52|6712.52|6712.52|6715.46|6715.46|6712.52|6712.52|0
1612182000000|2021-02-01 12:20:00|6713.99|6713.99|6715.19|6715.19|6715.46|6715.46|6713.72|6713.72|0
1612182300000|2021-02-01 12:25:00|6714.93|6714.93|6714.93|6714.93|6714.93|6714.93|6714.93|6714.93|0
1612182600000|2021-02-01 12:30:00|6715.35|6715.35|6706.18|6706.18|6715.35|6715.35|6706.18|6706.18|0
1612182900000|2021-02-01 12:35:00|6704.71|6704.71|6708.31|6708.31|6708.84|6708.84|6700.7|6700.7|0
1612183200000|2021-02-01 12:40:00|6709.78|6709.78|6714.29|6714.29|6714.29|6714.29|6709.78|6709.78|0
1612183500000|2021-02-01 12:45:00|6714.72|6714.72|6714.19|6714.19|6714.72|6714.72|6713.66|6713.66|0
1612183800000|2021-02-01 12:50:00|6714.72|6714.72|6714.03|6714.03|6718.44|6718.44|6714.03|6714.03|0
1612184100000|2021-02-01 12:55:00|6712.56|6712.56|6706.42|6706.42|6712.56|6712.56|6706.16|6706.16|0
1612184400000|2021-02-01 13:00:00|6706.16|6706.16|6713.96|6713.96|6719.03|6719.03|6705.9|6705.9|0
1612184700000|2021-02-01 13:05:00|6713.7|6713.7|6713.55|6713.55|6713.75|6713.75|6708.5|6708.5|0
1612185000000|2021-02-01 13:10:00|6713.13|6713.13|6708.93|6708.93|6713.13|6713.13|6708.93|6708.93|0
1612185300000|2021-02-01 13:15:00|6707.46|6707.46|6706.51|6706.51|6707.46|6707.46|6705.56|6705.56|0
1612185600000|2021-02-01 13:20:00|6706.25|6706.25|6715.75|6715.75|6715.75|6715.75|6706.25|6706.25|0
1612185900000|2021-02-01 13:25:00|6717.22|6717.22|6720.57|6720.57|6721|6721|6717.22|6717.22|0
1612186200000|2021-02-01 13:30:00|6720.84|6720.84|6726.29|6726.29|6728.61|6728.61|6720.84|6720.84|0
1612186500000|2021-02-01 13:35:00|6725.22|6725.22|6729.08|6729.08|6729.08|6729.08|6723.07|6723.07|0
1612186800000|2021-02-01 13:40:00|6730.13|6730.13|6728.53|6728.53|6731.76|6731.76|6728.53|6728.53|0
1612187100000|2021-02-01 13:45:00|6729.61|6729.61|6731.6|6731.6|6731.6|6731.6|6726.67|6726.67|0
1612187400000|2021-02-01 13:50:00|6730.13|6730.13|6730.03|6730.03|6730.56|6730.56|6727.35|6727.35|0
1612187700000|2021-02-01 13:55:00|6728.95|6728.95|6723.96|6723.96|6730.42|6730.42|6723.54|6723.54|0
1612188000000|2021-02-01 14:00:00|6726.28|6726.28|6723.33|6723.33|6727.75|6727.75|6723.08|6723.08|0
1612188300000|2021-02-01 14:05:00|6724.8|6724.8|6723.96|6723.96|6724.8|6724.8|6723.96|6723.96|0
1612188600000|2021-02-01 14:10:00|6723.7|6723.7|6733.21|6733.21|6733.62|6733.62|6720.76|6720.76|0
1612188900000|2021-02-01 14:15:00|6733.63|6733.63|6732.05|6732.05|6736.04|6736.04|6730.58|6730.58|0
1612189200000|2021-02-01 14:20:00|6732.31|6732.31|6731.5|6731.5|6732.31|6732.31|6729.77|6729.77|0
1612189500000|2021-02-01 14:25:00|6730.66|6730.66|6731.34|6731.34|6736.54|6736.54|6730.66|6730.66|0
1612189800000|2021-02-01 14:30:00|6732.81|6732.81|6722.91|6722.91|6733.49|6733.49|6721.05|6721.05|0
1612190100000|2021-02-01 14:35:00|6721.44|6721.44|6728.95|6728.95|6731.63|6731.63|6721.44|6721.44|0
1612190400000|2021-02-01 14:40:00|6731.89|6731.89|6731.07|6731.07|6734.96|6734.96|6730.39|6730.39|0
1612190700000|2021-02-01 14:45:00|6731.33|6731.33|6728.01|6728.01|6731.76|6731.76|6723.99|6723.99|0
1612191000000|2021-02-01 14:50:00|6729.47|6729.47|6722.46|6722.46|6729.47|6729.47|6721.41|6721.41|0
1612191300000|2021-02-01 14:55:00|6723.93|6723.93|6729.98|6729.98|6736.01|6736.01|6723.93|6723.93|0
1612191600000|2021-02-01 15:00:00|6729.56|6729.56|6737.33|6737.33|6742.81|6742.81|6725.15|6725.15|0
1612191900000|2021-02-01 15:05:00|6739.48|6739.48|6722.89|6722.89|6739.48|6739.48|6722.89|6722.89|0
1612192200000|2021-02-01 15:10:00|6724.36|6724.36|6729.06|6729.06|6732|6732|6719.39|6719.39|0
1612192500000|2021-02-01 15:15:00|6730.53|6730.53|6730.79|6730.79|6736.01|6736.01|6725.7|6725.7|0
1612192800000|2021-02-01 15:20:00|6731.87|6731.87|6732.97|6732.97|6733.86|6733.86|6729.45|6729.45|0
1612193100000|2021-02-01 15:25:00|6733.24|6733.24|6728.51|6728.51|6733.6|6733.6|6728.51|6728.51|0
1612193400000|2021-02-01 15:30:00|6728.25|6728.25|6735.13|6735.13|6735.29|6735.29|6728.25|6728.25|0
1612193700000|2021-02-01 15:35:00|6735.39|6735.39|6731.66|6731.66|6735.39|6735.39|6729.93|6729.93|0
1612194000000|2021-02-01 15:40:00|6732.74|6732.74|6721.39|6721.39|6733.81|6733.81|6721.39|6721.39|0
1612194300000|2021-02-01 15:45:00|6722.86|6722.86|6724.82|6724.82|6727.79|6727.79|6722.86|6722.86|0
1612194600000|2021-02-01 15:50:00|6726.29|6726.29|6721.91|6721.91|6728.31|6728.31|6721.88|6721.88|0
1612194900000|2021-02-01 15:55:00|6723.38|6723.38|6723.38|6723.38|6724.43|6724.43|6718.55|6718.55|0
1612195200000|2021-02-01 16:00:00|6721.91|6721.91|6724.59|6724.59|6730.34|6730.34|6720.34|6720.34|0
1612195500000|2021-02-01 16:05:00|6727.53|6727.53|6734.02|6734.02|6740.39|6740.39|6727.53|6727.53|0
1612195800000|2021-02-01 16:10:00|6732.55|6732.55|6730.4|6730.4|6734.02|6734.02|6726.66|6726.66|0
1612196100000|2021-02-01 16:15:00|6728.93|6728.93|6731.74|6731.74|6733.21|6733.21|6728.93|6728.93|0
1612196400000|2021-02-01 16:20:00|6733.21|6733.21|6733.21|6733.21|6736.15|6736.15|6731.74|6731.74|0
1612196700000|2021-02-01 16:25:00|6732.13|6732.13|6734.68|6734.68|6739.41|6739.41|6730.66|6730.66|0
1612253700000|2021-02-02 08:15:00|6783.65|6783.65|6776.78|6776.78|6784.61|6784.61|6775.38|6775.38|0
1612254000000|2021-02-02 08:20:00|6781.19|6781.19|6766.2|6766.2|6785.59|6785.59|6764.19|6764.19|0
1612254300000|2021-02-02 08:25:00|6769.14|6769.14|6768.3|6768.3|6770.61|6770.61|6764.73|6764.73|0
1612254600000|2021-02-02 08:30:00|6769.91|6769.91|6792.31|6792.31|6792.31|6792.31|6769.91|6769.91|0
1612254900000|2021-02-02 08:35:00|6791.52|6791.52|6789.9|6789.9|6791.52|6791.52|6787.17|6787.17|0
1612255200000|2021-02-02 08:40:00|6789.37|6789.37|6783.74|6783.74|6789.37|6789.37|6780.13|6780.13|0
1612255500000|2021-02-02 08:45:00|6785.2|6785.2|6792.47|6792.47|6794.33|6794.33|6784.78|6784.78|0
1612255800000|2021-02-02 08:50:00|6792.89|6792.89|6790.73|6790.73|6802.78|6802.78|6789.52|6789.52|0
1612256100000|2021-02-02 08:55:00|6792.2|6792.2|6796.85|6796.85|6797.81|6797.81|6792.2|6792.2|0
1612256400000|2021-02-02 09:00:00|6795.38|6795.38|6792.98|6792.98|6798.86|6798.86|6792.72|6792.72|0
1612256700000|2021-02-02 09:05:00|6791.51|6791.51|6784.98|6784.98|6791.51|6791.51|6782.72|6782.72|0
1612257000000|2021-02-02 09:10:00|6783.51|6783.51|6788.45|6788.45|6789.39|6789.39|6783.51|6783.51|0
1612257300000|2021-02-02 09:15:00|6787.91|6787.91|6786.2|6786.2|6788.84|6788.84|6782.87|6782.87|0
1612257600000|2021-02-02 09:20:00|6784.73|6784.73|6787.05|6787.05|6789.45|6789.45|6780.09|6780.09|0
1612257900000|2021-02-02 09:25:00|6787.84|6787.84|6788.36|6788.36|6788.52|6788.52|6783.43|6783.43|0
1612258200000|2021-02-02 09:30:00|6789.15|6789.15|6785.79|6785.79|6790.76|6790.76|6784.86|6784.86|0
1612258500000|2021-02-02 09:35:00|6786.31|6786.31|6792.99|6792.99|6792.99|6792.99|6785.78|6785.78|0
1612258800000|2021-02-02 09:40:00|6791.52|6791.52|6803.81|6803.81|6805.28|6805.28|6791.52|6791.52|0
1612259100000|2021-02-02 09:45:00|6804.35|6804.35|6794.99|6794.99|6806.07|6806.07|6794.99|6794.99|0
1612259400000|2021-02-02 09:50:00|6792.05|6792.05|6793.82|6793.82|6793.82|6793.82|6788.03|6788.03|0
1612259700000|2021-02-02 09:55:00|6792.35|6792.35|6795.29|6795.29|6795.29|6795.29|6792.35|6792.35|0
1612260000000|2021-02-02 10:00:00|6792.35|6792.35|6792.35|6792.35|6795.29|6795.29|6792.35|6792.35|0
1612260300000|2021-02-02 10:05:00|6791.93|6791.93|6785.77|6785.77|6791.93|6791.93|6782.57|6782.57|0
1612260600000|2021-02-02 10:10:00|6784.08|6784.08|6774.19|6774.19|6784.08|6784.08|6774.19|6774.19|0
1612260900000|2021-02-02 10:15:00|6773.66|6773.66|6769.66|6769.66|6775.54|6775.54|6769.24|6769.24|0
1612261200000|2021-02-02 10:20:00|6768.19|6768.19|6771.68|6771.68|6773.68|6773.68|6768.19|6768.19|0
1612261500000|2021-02-02 10:25:00|6772.52|6772.52|6767.16|6767.16|6772.52|6772.52|6767.16|6767.16|0
1612261800000|2021-02-02 10:30:00|6768.63|6768.63|6780.3|6780.3|6780.3|6780.3|6768.63|6768.63|0
1612262100000|2021-02-02 10:35:00|6780.72|6780.72|6785.08|6785.08|6786.55|6786.55|6780.72|6780.72|0
1612262400000|2021-02-02 10:40:00|6788.02|6788.02|6792.59|6792.59|6792.59|6792.59|6787.76|6787.76|0
1612262700000|2021-02-02 10:45:00|6792.17|6792.17|6795.11|6795.11|6795.11|6795.11|6791.74|6791.74|0
1612263000000|2021-02-02 10:50:00|6794.57|6794.57|6791.83|6791.83|6794.57|6794.57|6791.63|6791.63|0
1612263300000|2021-02-02 10:55:00|6793.3|6793.3|6798.61|6798.61|6800.08|6800.08|6793.3|6793.3|0
1612263600000|2021-02-02 11:00:00|6797.77|6797.77|6818.59|6818.59|6818.59|6818.59|6793.36|6793.36|0
1612263900000|2021-02-02 11:05:00|6817.52|6817.52|6807.94|6807.94|6818.2|6818.2|6807.94|6807.94|0
1612264200000|2021-02-02 11:10:00|6806.47|6806.47|6805.28|6805.28|6809.69|6809.69|6804.6|6804.6|0
1612264500000|2021-02-02 11:15:00|6806.13|6806.13|6812.47|6812.47|6812.47|6812.47|6804.44|6804.44|0
1612264800000|2021-02-02 11:20:00|6811|6811|6805.62|6805.62|6811|6811|6801.21|6801.21|0
1612265100000|2021-02-02 11:25:00|6806.14|6806.14|6813.38|6813.38|6813.38|6813.38|6804.67|6804.67|0
1612265400000|2021-02-02 11:30:00|6813.81|6813.81|6815.44|6815.44|6815.44|6815.44|6809.56|6809.56|0
1612265700000|2021-02-02 11:35:00|6812.5|6812.5|6801.1|6801.1|6813.97|6813.97|6801.1|6801.1|0
1612266000000|2021-02-02 11:40:00|6800.58|6800.58|6794.96|6794.96|6800.58|6800.58|6791.6|6791.6|0
1612266300000|2021-02-02 11:45:00|6797.9|6797.9|6798.58|6798.58|6801.13|6801.13|6797.9|6797.9|0
1612266600000|2021-02-02 11:50:00|6797.11|6797.11|6791.83|6791.83|6797.11|6797.11|6791.83|6791.83|0
1612266900000|2021-02-02 11:55:00|6791.41|6791.41|6784.27|6784.27|6791.41|6791.41|6783.64|6783.64|0
1612267200000|2021-02-02 12:00:00|6782.8|6782.8|6788.05|6788.05|6791.62|6791.62|6782.8|6782.8|0
1612267500000|2021-02-02 12:05:00|6789.52|6789.52|6796.03|6796.03|6797.92|6797.92|6789.52|6789.52|0
1612267800000|2021-02-02 12:10:00|6796.45|6796.45|6794.56|6794.56|6796.45|6796.45|6794.56|6794.56|0
1612268100000|2021-02-02 12:15:00|6794.14|6794.14|6788.47|6788.47|6797.09|6797.09|6788.47|6788.47|0
1612268400000|2021-02-02 12:20:00|6788.05|6788.05|6792.46|6792.46|6794.46|6794.46|6788.05|6788.05|0
1612268700000|2021-02-02 12:25:00|6793.93|6793.93|6796.67|6796.67|6796.67|6796.67|6793.93|6793.93|0
1612269000000|2021-02-02 12:30:00|6798.14|6798.14|6798.14|6798.14|6798.14|6798.14|6798.14|6798.14|0
1612269300000|2021-02-02 12:35:00|6797.61|6797.61|6794.41|6794.41|6797.61|6797.61|6793.2|6793.2|0
1612269600000|2021-02-02 12:40:00|6794.15|6794.15|6791.83|6791.83|6794.15|6794.15|6791.83|6791.83|0
1612269900000|2021-02-02 12:45:00|6792.1|6792.1|6789.68|6789.68|6792.1|6792.1|6788.63|6788.63|0
1612270200000|2021-02-02 12:50:00|6788.83|6788.83|6770.22|6770.22|6788.83|6788.83|6767.28|6767.28|0
1612270500000|2021-02-02 12:55:00|6770.49|6770.49|6774.37|6774.37|6774.8|6774.8|6769.28|6769.28|0
1612270800000|2021-02-02 13:00:00|6775.84|6775.84|6775.16|6775.16|6775.84|6775.84|6773.69|6773.69|0
1612271100000|2021-02-02 13:05:00|6775.58|6775.58|6774.11|6774.11|6777.05|6777.05|6774.11|6774.11|0
1612271400000|2021-02-02 13:10:00|6775.58|6775.58|6789.26|6789.26|6790.31|6790.31|6775.58|6775.58|0
1612271700000|2021-02-02 13:15:00|6788.84|6788.84|6788.05|6788.05|6788.84|6788.84|6784.69|6784.69|0
1612272000000|2021-02-02 13:20:00|6787|6787|6790.2|6790.2|6790.2|6790.2|6787|6787|0
1612272300000|2021-02-02 13:25:00|6789.94|6789.94|6784.63|6784.63|6790.99|6790.99|6784.63|6784.63|0
1612272600000|2021-02-02 13:30:00|6784.11|6784.11|6780.38|6780.38|6786.26|6786.26|6780.38|6780.38|0
1612272900000|2021-02-02 13:35:00|6780.64|6780.64|6781.1|6781.1|6782.57|6782.57|6779.57|6779.57|0
1612273200000|2021-02-02 13:40:00|6782.57|6782.57|6783.51|6783.51|6783.51|6783.51|6779.73|6779.73|0
1612273500000|2021-02-02 13:45:00|6784.3|6784.3|6788.97|6788.97|6788.97|6788.97|6784.3|6784.3|0
1612273800000|2021-02-02 13:50:00|6790.44|6790.44|6790.44|6790.44|6790.44|6790.44|6788.97|6788.97|0
1612274100000|2021-02-02 13:55:00|6791.91|6791.91|6796.3|6796.3|6799.26|6799.26|6791.91|6791.91|0
1612274400000|2021-02-02 14:00:00|6794.83|6794.83|6798.29|6798.29|6799.76|6799.76|6794.83|6794.83|0
1612274700000|2021-02-02 14:05:00|6797.87|6797.87|6796.69|6796.69|6797.87|6797.87|6793.46|6793.46|0
1612275000000|2021-02-02 14:10:00|6795.22|6795.22|6786.63|6786.63|6796.69|6796.69|6786.63|6786.63|0
1612275300000|2021-02-02 14:15:00|6785.16|6785.16|6792.31|6792.31|6792.73|6792.73|6785.16|6785.16|0
1612275600000|2021-02-02 14:20:00|6790.84|6790.84|6801.7|6801.7|6801.7|6801.7|6790.31|6790.31|0
1612275900000|2021-02-02 14:25:00|6800.23|6800.23|6793.93|6793.93|6800.23|6800.23|6793.93|6793.93|0
1612276200000|2021-02-02 14:30:00|6793.09|6793.09|6807.39|6807.39|6807.79|6807.79|6791.62|6791.62|0
1612276500000|2021-02-02 14:35:00|6810.33|6810.33|6800.44|6800.44|6810.33|6810.33|6796.42|6796.42|0
1612276800000|2021-02-02 14:40:00|6803.38|6803.38|6813.54|6813.54|6813.8|6813.8|6801.91|6801.91|0
1612277100000|2021-02-02 14:45:00|6816.48|6816.48|6825.97|6825.97|6831.23|6831.23|6814.48|6814.48|0
1612277400000|2021-02-02 14:50:00|6824.5|6824.5|6814.38|6814.38|6824.5|6824.5|6804.87|6804.87|0
1612277700000|2021-02-02 14:55:00|6812.91|6812.91|6814.11|6814.11|6820.39|6820.39|6810.1|6810.1|0
1612278000000|2021-02-02 15:00:00|6815.58|6815.58|6805.37|6805.37|6821.46|6821.46|6802.56|6802.56|0
1612278300000|2021-02-02 15:05:00|6806.84|6806.84|6812.54|6812.54|6812.54|6812.54|6805.37|6805.37|0
1612278600000|2021-02-02 15:10:00|6812.96|6812.96|6830.94|6830.94|6830.94|6830.94|6807.28|6807.28|0
1612278900000|2021-02-02 15:15:00|6828|6828|6826.54|6826.54|6828|6828|6817.43|6817.43|0
1612279200000|2021-02-02 15:20:00|6827.61|6827.61|6818.74|6818.74|6827.61|6827.61|6817.27|6817.27|0
1612279500000|2021-02-02 15:25:00|6820.21|6820.21|6820.33|6820.33|6823.15|6823.15|6816.19|6816.19|0
1612279800000|2021-02-02 15:30:00|6820.86|6820.86|6825.45|6825.45|6828.26|6828.26|6818.87|6818.87|0
1612280100000|2021-02-02 15:35:00|6826.92|6826.92|6831.2|6831.2|6833.91|6833.91|6826.92|6826.92|0
1612280400000|2021-02-02 15:40:00|6830.78|6830.78|6822.35|6822.35|6831.01|6831.01|6820.88|6820.88|0
1612280700000|2021-02-02 15:45:00|6823.82|6823.82|6828.71|6828.71|6830.22|6830.22|6823.14|6823.14|0
1612281000000|2021-02-02 15:50:00|6827.87|6827.87|6827.79|6827.79|6830.34|6830.34|6824.43|6824.43|0
1612281300000|2021-02-02 15:55:00|6828.21|6828.21|6819.19|6819.19|6829.06|6829.06|6817.72|6817.72|0
1612281600000|2021-02-02 16:00:00|6818.34|6818.34|6820.13|6820.13|6822|6822|6816.67|6816.67|0
1612281900000|2021-02-02 16:05:00|6820.66|6820.66|6813.83|6813.83|6820.66|6820.66|6812.49|6812.49|0
1612282200000|2021-02-02 16:10:00|6816.77|6816.77|6823.46|6823.46|6823.46|6823.46|6816.77|6816.77|0
1612282500000|2021-02-02 16:15:00|6821.99|6821.99|6820.13|6820.13|6822.52|6822.52|6818.11|6818.11|0
1612282800000|2021-02-02 16:20:00|6821.2|6821.2|6818.4|6818.4|6822.67|6822.67|6814.09|6814.09|0
1612283100000|2021-02-02 16:25:00|6819.87|6819.87|6818.11|6818.11|6827.24|6827.24|6818.11|6818.11|0
1612340100000|2021-02-03 08:15:00|6860.21|6860.21|6875.2|6875.2|6877.2|6877.2|6860.21|6860.21|0
1612340400000|2021-02-03 08:20:00|6874.41|6874.41|6873.39|6873.39|6874.41|6874.41|6866.44|6866.44|0
1612340700000|2021-02-03 08:25:00|6870.45|6870.45|6877.15|6877.15|6885.97|6885.97|6870.45|6870.45|0
1612341000000|2021-02-03 08:30:00|6875.68|6875.68|6884.5|6884.5|6884.5|6884.5|6875.68|6875.68|0
1612341300000|2021-02-03 08:35:00|6885.35|6885.35|6885.14|6885.14|6888.11|6888.11|6882.88|6882.88|0
1612341600000|2021-02-03 08:40:00|6882.2|6882.2|6873.35|6873.35|6882.2|6882.2|6872.28|6872.28|0
1612341900000|2021-02-03 08:45:00|6872.56|6872.56|6863.66|6863.66|6872.56|6872.56|6859.25|6859.25|0
1612342200000|2021-02-03 08:50:00|6866.6|6866.6|6863.63|6863.63|6868.46|6868.46|6863.63|6863.63|0
1612342500000|2021-02-03 08:55:00|6865.1|6865.1|6869.05|6869.05|6870.72|6870.72|6862.16|6862.16|0
1612342800000|2021-02-03 09:00:00|6870.12|6870.12|6868.18|6868.18|6873.95|6873.95|6868.18|6868.18|0
1612343100000|2021-02-03 09:05:00|6871.12|6871.12|6864.82|6864.82|6871.12|6871.12|6864.82|6864.82|0
1612343400000|2021-02-03 09:10:00|6866.29|6866.29|6867.13|6867.13|6867.76|6867.76|6864.82|6864.82|0
1612343700000|2021-02-03 09:15:00|6865.66|6865.66|6864.19|6864.19|6867.13|6867.13|6861.25|6861.25|0
1612344000000|2021-02-03 09:20:00|6862.72|6862.72|6860.6|6860.6|6862.72|6862.72|6860.6|6860.6|0
1612344300000|2021-02-03 09:25:00|6860.86|6860.86|6854.96|6854.96|6863.67|6863.67|6854.96|6854.96|0
1612344600000|2021-02-03 09:30:00|6856.03|6856.03|6855.58|6855.58|6858.97|6858.97|6852.64|6852.64|0
1612344900000|2021-02-03 09:35:00|6856|6856|6854.11|6854.11|6856|6856|6854.11|6854.11|0
1612345200000|2021-02-03 09:40:00|6851.17|6851.17|6852.64|6852.64|6852.64|6852.64|6845.29|6845.29|0
1612345500000|2021-02-03 09:45:00|6851.17|6851.17|6851.85|6851.85|6853.17|6853.17|6851.17|6851.17|0
1612345800000|2021-02-03 09:50:00|6853.32|6853.32|6862.2|6862.2|6863.67|6863.67|6849.76|6849.76|0
1612346100000|2021-02-03 09:55:00|6860.73|6860.73|6858.99|6858.99|6861.93|6861.93|6858.99|6858.99|0
1612346400000|2021-02-03 10:00:00|6861.93|6861.93|6858.7|6858.7|6861.93|6861.93|6857.63|6857.63|0
1612346700000|2021-02-03 10:05:00|6858.44|6858.44|6858.47|6858.47|6859.94|6859.94|6855.92|6855.92|0
1612347000000|2021-02-03 10:10:00|6859.94|6859.94|6864.03|6864.03|6866.35|6866.35|6859.94|6859.94|0
1612347300000|2021-02-03 10:15:00|6865.5|6865.5|6870.76|6870.76|6870.76|6870.76|6865.5|6865.5|0
1612347600000|2021-02-03 10:20:00|6873.69|6873.69|6869.91|6869.91|6873.69|6873.69|6869.29|6869.29|0
1612347900000|2021-02-03 10:25:00|6870.33|6870.33|6869.02|6869.02|6870.33|6870.33|6869.02|6869.02|0
1612348200000|2021-02-03 10:30:00|6869.81|6869.81|6865.4|6865.4|6869.81|6869.81|6865.4|6865.4|0
1612348500000|2021-02-03 10:35:00|6863.93|6863.93|6852.98|6852.98|6865.66|6865.66|6852.55|6852.55|0
1612348800000|2021-02-03 10:40:00|6850.04|6850.04|6852.09|6852.09|6852.09|6852.09|6847.89|6847.89|0
1612349100000|2021-02-03 10:45:00|6850.62|6850.62|6854.3|6854.3|6854.3|6854.3|6846.21|6846.21|0
1612349400000|2021-02-03 10:50:00|6852.83|6852.83|6846.24|6846.24|6852.83|6852.83|6846.24|6846.24|0
1612349700000|2021-02-03 10:55:00|6844.77|6844.77|6848.56|6848.56|6850.03|6850.03|6844.77|6844.77|0
1612350000000|2021-02-03 11:00:00|6850.03|6850.03|6846.98|6846.98|6850.45|6850.45|6846.98|6846.98|0
1612350300000|2021-02-03 11:05:00|6848.45|6848.45|6851.67|6851.67|6851.67|6851.67|6848.45|6848.45|0
1612350600000|2021-02-03 11:10:00|6850.6|6850.6|6851.44|6851.44|6851.44|6851.44|6850.6|6850.6|0
1612350900000|2021-02-03 11:15:00|6852.29|6852.29|6852.97|6852.97|6853.81|6853.81|6852.29|6852.29|0
1612351200000|2021-02-03 11:20:00|6854.05|6854.05|6855.52|6855.52|6857.67|6857.67|6854.05|6854.05|0
1612351500000|2021-02-03 11:25:00|6852.58|6852.58|6852.18|6852.18|6853.65|6853.65|6852.18|6852.18|0
1612351800000|2021-02-03 11:30:00|6851.76|6851.76|6844.38|6844.38|6851.76|6851.76|6844.38|6844.38|0
1612352100000|2021-02-03 11:35:00|6842.91|6842.91|6846.27|6846.27|6847.74|6847.74|6842.91|6842.91|0
1612352400000|2021-02-03 11:40:00|6847.74|6847.74|6847.48|6847.48|6848.27|6848.27|6847.48|6847.48|0
1612352700000|2021-02-03 11:45:00|6847.9|6847.9|6839.66|6839.66|6847.9|6847.9|6838.19|6838.19|0
1612353000000|2021-02-03 11:50:00|6838.19|6838.19|6835.32|6835.32|6838.19|6838.19|6834.37|6834.37|0
1612353300000|2021-02-03 11:55:00|6836.16|6836.16|6841.97|6841.97|6847.45|6847.45|6836.16|6836.16|0
1612353600000|2021-02-03 12:00:00|6841.13|6841.13|6832.41|6832.41|6845.4|6845.4|6828.14|6828.14|0
1612353900000|2021-02-03 12:05:00|6832.94|6832.94|6827.06|6827.06|6832.94|6832.94|6822.65|6822.65|0
1612354200000|2021-02-03 12:10:00|6825.75|6825.75|6833.38|6833.38|6833.38|6833.38|6825.75|6825.75|0
1612354500000|2021-02-03 12:15:00|6831.91|6831.91|6830.75|6830.75|6831.91|6831.91|6826.44|6826.44|0
1612354800000|2021-02-03 12:20:00|6829.28|6829.28|6833.09|6833.09|6834.14|6834.14|6829.28|6829.28|0
1612355100000|2021-02-03 12:25:00|6834.56|6834.56|6836.16|6836.16|6837.53|6837.53|6834.56|6834.56|0
1612355400000|2021-02-03 12:30:00|6834.69|6834.69|6837.73|6837.73|6838.16|6838.16|6834.69|6834.69|0
1612355700000|2021-02-03 12:35:00|6838.16|6838.16|6838.57|6838.57|6840.04|6840.04|6836.42|6836.42|0
1612356000000|2021-02-03 12:40:00|6838.99|6838.99|6838.31|6838.31|6840.15|6840.15|6837.21|6837.21|0
1612356300000|2021-02-03 12:45:00|6839.38|6839.38|6831.59|6831.59|6839.38|6839.38|6831.59|6831.59|0
1612356600000|2021-02-03 12:50:00|6833.06|6833.06|6829.62|6829.62|6833.06|6833.06|6829.62|6829.62|0
1612356900000|2021-02-03 12:55:00|6831.09|6831.09|6826.92|6826.92|6832.56|6832.56|6826.39|6826.39|0
1612357200000|2021-02-03 13:00:00|6826.66|6826.66|6827.05|6827.05|6827.73|6827.73|6821.12|6821.12|0
1612357500000|2021-02-03 13:05:00|6827.47|6827.47|6824.45|6824.45|6827.47|6827.47|6821.96|6821.96|0
1612357800000|2021-02-03 13:10:00|6824.02|6824.02|6827.22|6827.22|6827.22|6827.22|6823.6|6823.6|0
1612358100000|2021-02-03 13:15:00|6826.15|6826.15|6822.57|6822.57|6826.15|6826.15|6822.57|6822.57|0
1612358400000|2021-02-03 13:20:00|6821.73|6821.73|6822.67|6822.67|6823.2|6823.2|6819.93|6819.93|0
1612358700000|2021-02-03 13:25:00|6822.25|6822.25|6817.97|6817.97|6822.25|6822.25|6817.97|6817.97|0
1612359000000|2021-02-03 13:30:00|6816.5|6816.5|6813.14|6813.14|6816.5|6816.5|6813.14|6813.14|0
1612359300000|2021-02-03 13:35:00|6810.2|6810.2|6812.48|6812.48|6812.51|6812.51|6810.2|6810.2|0
1612359600000|2021-02-03 13:40:00|6812.9|6812.9|6810.64|6810.64|6814.37|6814.37|6809.96|6809.96|0
1612359900000|2021-02-03 13:45:00|6810.12|6810.12|6814.37|6814.37|6814.37|6814.37|6809.43|6809.43|0
1612360200000|2021-02-03 13:50:00|6815.84|6815.84|6813.68|6813.68|6817.73|6817.73|6813.68|6813.68|0
1612360500000|2021-02-03 13:55:00|6814.76|6814.76|6816.44|6816.44|6816.44|6816.44|6813.29|6813.29|0
1612360800000|2021-02-03 14:00:00|6817.52|6817.52|6817.78|6817.78|6818.99|6818.99|6817.52|6817.52|0
1612361100000|2021-02-03 14:05:00|6819.25|6819.25|6809.72|6809.72|6819.25|6819.25|6808.25|6808.25|0
1612361400000|2021-02-03 14:10:00|6811.19|6811.19|6809.43|6809.43|6811.45|6811.45|6809.43|6809.43|0
1612361700000|2021-02-03 14:15:00|6810.9|6810.9|6808.51|6808.51|6813.05|6813.05|6808.51|6808.51|0
1612362000000|2021-02-03 14:20:00|6809.98|6809.98|6809.32|6809.32|6814|6814|6809.32|6809.32|0
1612362300000|2021-02-03 14:25:00|6810.4|6810.4|6812.69|6812.69|6813.11|6813.11|6809.32|6809.32|0
1612362600000|2021-02-03 14:30:00|6809.75|6809.75|6812|6812|6812|6812|6800.24|6800.24|0
1612362900000|2021-02-03 14:35:00|6812.42|6812.42|6807.62|6807.62|6818.56|6818.56|6807.59|6807.59|0
1612363200000|2021-02-03 14:40:00|6810.56|6810.56|6803.6|6803.6|6810.56|6810.56|6803.6|6803.6|0
1612363500000|2021-02-03 14:45:00|6803.34|6803.34|6794.47|6794.47|6803.34|6803.34|6793|6793|0
1612363800000|2021-02-03 14:50:00|6793|6793|6785.75|6785.75|6793|6793|6783.65|6783.65|0
1612364100000|2021-02-03 14:55:00|6782.81|6782.81|6780.3|6780.3|6782.81|6782.81|6776.51|6776.51|0
1612364400000|2021-02-03 15:00:00|6781.77|6781.77|6764.62|6764.62|6783.24|6783.24|6764.62|6764.62|0
1612364700000|2021-02-03 15:05:00|6765.36|6765.36|6747.07|6747.07|6765.36|6765.36|6747.07|6747.07|0
1612365000000|2021-02-03 15:10:00|6745.6|6745.6|6748.51|6748.51|6751.45|6751.45|6744.1|6744.1|0
1612365300000|2021-02-03 15:15:00|6749.98|6749.98|6734.57|6734.57|6749.98|6749.98|6734.57|6734.57|0
1612365600000|2021-02-03 15:20:00|6737.51|6737.51|6743.4|6743.4|6743.82|6743.82|6734.57|6734.57|0
1612365900000|2021-02-03 15:25:00|6743.66|6743.66|6741.82|6741.82|6747.28|6747.28|6732.29|6732.29|0
1612366200000|2021-02-03 15:30:00|6741.4|6741.4|6737.82|6737.82|6741.4|6741.4|6734.25|6734.25|0
1612366500000|2021-02-03 15:35:00|6738.24|6738.24|6742.68|6742.68|6742.68|6742.68|6735.07|6735.07|0
1612366800000|2021-02-03 15:40:00|6743.1|6743.1|6744.86|6744.86|6748.22|6748.22|6743.1|6743.1|0
1612367100000|2021-02-03 15:45:00|6743.39|6743.39|6743.36|6743.36|6744.86|6744.86|6743.36|6743.36|0
1612367400000|2021-02-03 15:50:00|6745.51|6745.51|6749.69|6749.69|6753.7|6753.7|6745.51|6745.51|0
1612367700000|2021-02-03 15:55:00|6748.22|6748.22|6745.38|6745.38|6748.22|6748.22|6742.34|6742.34|0
1612368000000|2021-02-03 16:00:00|6744.31|6744.31|6741.63|6741.63|6745.38|6745.38|6738.69|6738.69|0
1612368300000|2021-02-03 16:05:00|6740.78|6740.78|6738.66|6738.66|6740.78|6740.78|6737.16|6737.16|0
1612368600000|2021-02-03 16:10:00|6737.19|6737.19|6738.01|6738.01|6740.55|6740.55|6735.69|6735.69|0
1612368900000|2021-02-03 16:15:00|6737.58|6737.58|6742.42|6742.42|6742.42|6742.42|6736.51|6736.51|0
1612369200000|2021-02-03 16:20:00|6742.84|6742.84|6748.42|6748.42|6755.7|6755.7|6742.84|6742.84|0
1612369500000|2021-02-03 16:25:00|6748|6748|6743.33|6743.33|6750.26|6750.26|6738.63|6738.63|0
1612426500000|2021-02-04 08:15:00|6760.4|6760.4|6772.62|6772.62|6775.83|6775.83|6760.4|6760.4|0
1612426800000|2021-02-04 08:20:00|6774.09|6774.09|6777.69|6777.69|6783.18|6783.18|6772.62|6772.62|0
1612427100000|2021-02-04 08:25:00|6774.75|6774.75|6784.63|6784.63|6786.1|6786.1|6774.75|6774.75|0
1612427400000|2021-02-04 08:30:00|6785.71|6785.71|6797.49|6797.49|6797.49|6797.49|6782.77|6782.77|0
1612427700000|2021-02-04 08:35:00|6800.43|6800.43|6802.51|6802.51|6803.66|6803.66|6798.46|6798.46|0
1612428000000|2021-02-04 08:40:00|6801.04|6801.04|6798.11|6798.11|6801.04|6801.04|6792.44|6792.44|0
1612428300000|2021-02-04 08:45:00|6799.19|6799.19|6795.04|6795.04|6800.66|6800.66|6793.57|6793.57|0
1612428600000|2021-02-04 08:50:00|6796.51|6796.51|6789.08|6789.08|6797.98|6797.98|6789.08|6789.08|0
1612428900000|2021-02-04 08:55:00|6786.14|6786.14|6773.79|6773.79|6786.14|6786.14|6773.79|6773.79|0
1612429200000|2021-02-04 09:00:00|6772.32|6772.32|6781.56|6781.56|6783.87|6783.87|6772.32|6772.32|0
1612429500000|2021-02-04 09:05:00|6780.09|6780.09|6780.45|6780.45|6780.45|6780.45|6776.73|6776.73|0
1612429800000|2021-02-04 09:10:00|6778.98|6778.98|6776.6|6776.6|6781.92|6781.92|6775.91|6775.91|0
1612430100000|2021-02-04 09:15:00|6777.02|6777.02|6771.9|6771.9|6777.02|6777.02|6771.9|6771.9|0
1612430400000|2021-02-04 09:20:00|6771.37|6771.37|6769.03|6769.03|6773.34|6773.34|6765.88|6765.88|0
1612430700000|2021-02-04 09:25:00|6770.11|6770.11|6771.85|6771.85|6771.85|6771.85|6770.11|6770.11|0
1612431000000|2021-02-04 09:30:00|6770.38|6770.38|6757.03|6757.03|6770.38|6770.38|6757.03|6757.03|0
1612431300000|2021-02-04 09:35:00|6758.5|6758.5|6754.04|6754.04|6759.97|6759.97|6754.04|6754.04|0
1612431600000|2021-02-04 09:40:00|6752.57|6752.57|6747.88|6747.88|6753.2|6753.2|6747.88|6747.88|0
1612431900000|2021-02-04 09:45:00|6748.73|6748.73|6754.82|6754.82|6754.82|6754.82|6748.73|6748.73|0
1612432200000|2021-02-04 09:50:00|6757.76|6757.76|6752.09|6752.09|6757.76|6757.76|6752.09|6752.09|0
1612432500000|2021-02-04 09:55:00|6750.62|6750.62|6751.3|6751.3|6751.3|6751.3|6745.78|6745.78|0
1612432800000|2021-02-04 10:00:00|6752.77|6752.77|6747.8|6747.8|6753.03|6753.03|6747.8|6747.8|0
1612433100000|2021-02-04 10:05:00|6747.38|6747.38|6755.52|6755.52|6756.99|6756.99|6747.38|6747.38|0
1612433400000|2021-02-04 10:10:00|6754.05|6754.05|6761|6761|6761.16|6761.16|6753.62|6753.62|0
1612433700000|2021-02-04 10:15:00|6761.43|6761.43|6761.69|6761.69|6761.69|6761.69|6759.96|6759.96|0
1612434000000|2021-02-04 10:20:00|6760.22|6760.22|6758.33|6758.33|6760.22|6760.22|6758.33|6758.33|0
1612434300000|2021-02-04 10:25:00|6757.9|6757.9|6756.83|6756.83|6757.9|6757.9|6756.41|6756.41|0
1612434600000|2021-02-04 10:30:00|6755.99|6755.99|6758.5|6758.5|6758.5|6758.5|6755.56|6755.56|0
1612434900000|2021-02-04 10:35:00|6758.93|6758.93|6754.43|6754.43|6761.08|6761.08|6754.43|6754.43|0
1612435200000|2021-02-04 10:40:00|6752.96|6752.96|6751.28|6751.28|6754.22|6754.22|6751.28|6751.28|0
1612435500000|2021-02-04 10:45:00|6750.21|6750.21|6751.68|6751.68|6751.68|6751.68|6748.74|6748.74|0
1612435800000|2021-02-04 10:50:00|6752.99|6752.99|6758.24|6758.24|6758.24|6758.24|6752.99|6752.99|0
1612436100000|2021-02-04 10:55:00|6756.77|6756.77|6760.69|6760.69|6766.17|6766.17|6756.77|6756.77|0
1612436400000|2021-02-04 11:00:00|6759.22|6759.22|6759.51|6759.51|6764.99|6764.99|6759.22|6759.22|0
1612436700000|2021-02-04 11:05:00|6758.04|6758.04|6764.2|6764.2|6766.35|6766.35|6758.04|6758.04|0
1612437000000|2021-02-04 11:10:00|6762.73|6762.73|6762.73|6762.73|6762.73|6762.73|6762.73|6762.73|0
1612437300000|2021-02-04 11:15:00|6761.66|6761.66|6767.96|6767.96|6767.96|6767.96|6761.66|6761.66|0
1612437600000|2021-02-04 11:20:00|6767.54|6767.54|6770.35|6770.35|6771.82|6771.82|6766.46|6766.46|0
1612437900000|2021-02-04 11:25:00|6773.29|6773.29|6771.29|6771.29|6773.29|6773.29|6771.29|6771.29|0
1612438200000|2021-02-04 11:30:00|6771.71|6771.71|6774.29|6774.29|6774.29|6774.29|6771.71|6771.71|0
1612438500000|2021-02-04 11:35:00|6772.82|6772.82|6772.82|6772.82|6772.82|6772.82|6770.67|6770.67|0
1612438800000|2021-02-04 11:40:00|6772.4|6772.4|6763|6763|6772.4|6772.4|6763|6763|0
1612439100000|2021-02-04 11:45:00|6761.53|6761.53|6765.5|6765.5|6767.23|6767.23|6761.53|6761.53|0
1612439400000|2021-02-04 11:50:00|6766.02|6766.02|6764.84|6764.84|6766.84|6766.84|6764.84|6764.84|0
1612439700000|2021-02-04 11:55:00|6766.31|6766.31|6767.78|6767.78|6767.78|6767.78|6763.77|6763.77|0
1612440000000|2021-02-04 12:00:00|6766.31|6766.31|6746.49|6746.49|6766.31|6766.31|6746.49|6746.49|0
1612440300000|2021-02-04 12:05:00|6745.41|6745.41|6752.34|6752.34|6753.81|6753.81|6744.99|6744.99|0
1612440600000|2021-02-04 12:10:00|6751.5|6751.5|6749.18|6749.18|6751.5|6751.5|6749.18|6749.18|0
1612440900000|2021-02-04 12:15:00|6748.76|6748.76|6738|6738|6748.76|6748.76|6738|6738|0
1612441200000|2021-02-04 12:20:00|6737.73|6737.73|6738.18|6738.18|6740.99|6740.99|6737.47|6737.47|0
1612441500000|2021-02-04 12:25:00|6739.25|6739.25|6741.61|6741.61|6743.66|6743.66|6739.25|6739.25|0
1612441800000|2021-02-04 12:30:00|6742.14|6742.14|6739.17|6739.17|6742.14|6742.14|6737.7|6737.7|0
1612442100000|2021-02-04 12:35:00|6740.64|6740.64|6740.48|6740.48|6742.11|6742.11|6740.09|6740.09|0
1612442400000|2021-02-04 12:40:00|6740.22|6740.22|6744.01|6744.01|6744.01|6744.01|6739.8|6739.8|0
1612442700000|2021-02-04 12:45:00|6744.43|6744.43|6743.19|6743.19|6748.28|6748.28|6743.19|6743.19|0
1612443000000|2021-02-04 12:50:00|6743.45|6743.45|6743.87|6743.87|6743.87|6743.87|6743.45|6743.45|0
1612443300000|2021-02-04 12:55:00|6743.61|6743.61|6744.5|6744.5|6745.34|6745.34|6743.61|6743.61|0
1612443600000|2021-02-04 13:00:00|6743.42|6743.42|6743.85|6743.85|6743.85|6743.85|6741.95|6741.95|0
1612443900000|2021-02-04 13:05:00|6745.32|6745.32|6741.04|6741.04|6745.32|6745.32|6741.04|6741.04|0
1612444200000|2021-02-04 13:10:00|6740.62|6740.62|6741.66|6741.66|6741.66|6741.66|6739.77|6739.77|0
1612444500000|2021-02-04 13:15:00|6743.13|6743.13|6746.07|6746.07|6749.01|6749.01|6743.13|6743.13|0
1612444800000|2021-02-04 13:20:00|6746.5|6746.5|6745.42|6745.42|6749.43|6749.43|6745.42|6745.42|0
1612445100000|2021-02-04 13:25:00|6746.5|6746.5|6738.46|6738.46|6746.5|6746.5|6738.46|6738.46|0
1612445400000|2021-02-04 13:30:00|6738.88|6738.88|6744.76|6744.76|6745.18|6745.18|6738.88|6738.88|0
1612445700000|2021-02-04 13:35:00|6744.5|6744.5|6743.03|6743.03|6744.5|6744.5|6743.03|6743.03|0
1612446000000|2021-02-04 13:40:00|6741.95|6741.95|6741.3|6741.3|6742.38|6742.38|6739.83|6739.83|0
1612446300000|2021-02-04 13:45:00|6739.83|6739.83|6742.25|6742.25|6743.03|6743.03|6739.83|6739.83|0
1612446600000|2021-02-04 13:50:00|6740.78|6740.78|6735.16|6735.16|6743.58|6743.58|6735.16|6735.16|0
1612446900000|2021-02-04 13:55:00|6736.63|6736.63|6735.97|6735.97|6736.63|6736.63|6734.08|6734.08|0
1612447200000|2021-02-04 14:00:00|6738.91|6738.91|6748.42|6748.42|6748.42|6748.42|6737.44|6737.44|0
1612447500000|2021-02-04 14:05:00|6748.68|6748.68|6744.93|6744.93|6748.94|6748.94|6744.93|6744.93|0
1612447800000|2021-02-04 14:10:00|6746.4|6746.4|6747.47|6747.47|6747.47|6747.47|6744.93|6744.93|0
1612448100000|2021-02-04 14:15:00|6748.32|6748.32|6747.87|6747.87|6750.05|6750.05|6747.87|6747.87|0
1612448400000|2021-02-04 14:20:00|6747.61|6747.61|6734.55|6734.55|6748.68|6748.68|6734.55|6734.55|0
1612448700000|2021-02-04 14:25:00|6736.02|6736.02|6737.2|6737.2|6745.11|6745.11|6736.02|6736.02|0
1612449000000|2021-02-04 14:30:00|6735.73|6735.73|6731.33|6731.33|6737.47|6737.47|6730.93|6730.93|0
1612449300000|2021-02-04 14:35:00|6732.8|6732.8|6733.46|6733.46|6738.28|6738.28|6731.85|6731.85|0
1612449600000|2021-02-04 14:40:00|6731.99|6731.99|6731.04|6731.04|6735.87|6735.87|6731.04|6731.04|0
1612449900000|2021-02-04 14:45:00|6732.51|6732.51|6739.99|6739.99|6742.4|6742.4|6731.04|6731.04|0
1612450200000|2021-02-04 14:50:00|6740.41|6740.41|6741.46|6741.46|6741.46|6741.46|6737.05|6737.05|0
1612450500000|2021-02-04 14:55:00|6741.2|6741.2|6751.67|6751.67|6754.61|6754.61|6741.2|6741.2|0
1612450800000|2021-02-04 15:00:00|6751.41|6751.41|6755.84|6755.84|6758.78|6758.78|6745.95|6745.95|0
1612451100000|2021-02-04 15:05:00|6756.26|6756.26|6771.22|6771.22|6777.1|6777.1|6756.26|6756.26|0
1612451400000|2021-02-04 15:10:00|6772.69|6772.69|6773.14|6773.14|6774.16|6774.16|6764.32|6764.32|0
1612451700000|2021-02-04 15:15:00|6771.67|6771.67|6783.09|6783.09|6783.09|6783.09|6768.73|6768.73|0
1612452000000|2021-02-04 15:20:00|6781.62|6781.62|6785.35|6785.35|6795.56|6795.56|6781.62|6781.62|0
1612452300000|2021-02-04 15:25:00|6783.88|6783.88|6771.57|6771.57|6784.96|6784.96|6771.15|6771.15|0
1612452600000|2021-02-04 15:30:00|6773.04|6773.04|6778.37|6778.37|6778.79|6778.79|6771.97|6771.97|0
1612452900000|2021-02-04 15:35:00|6779.45|6779.45|6784.96|6784.96|6784.96|6784.96|6779.45|6779.45|0
1612453200000|2021-02-04 15:40:00|6783.49|6783.49|6791.62|6791.62|6794.56|6794.56|6779.47|6779.47|0
1612453500000|2021-02-04 15:45:00|6794.56|6794.56|6791.89|6791.89|6794.56|6794.56|6791.62|6791.62|0
1612453800000|2021-02-04 15:50:00|6788.95|6788.95|6792.31|6792.31|6796.72|6796.72|6788.95|6788.95|0
1612454100000|2021-02-04 15:55:00|6796.72|6796.72|6797.79|6797.79|6799.26|6799.26|6796.72|6796.72|0
1612454400000|2021-02-04 16:00:00|6796.72|6796.72|6795.51|6795.51|6796.98|6796.98|6795.51|6795.51|0
1612454700000|2021-02-04 16:05:00|6795.77|6795.77|6799.66|6799.66|6801.92|6801.92|6795.77|6795.77|0
1612455000000|2021-02-04 16:10:00|6801.13|6801.13|6798.42|6798.42|6808.48|6808.48|6798.42|6798.42|0
1612455300000|2021-02-04 16:15:00|6797.34|6797.34|6788.5|6788.5|6798.81|6798.81|6787.03|6787.03|0
1612455600000|2021-02-04 16:20:00|6789.57|6789.57|6788.08|6788.08|6790.76|6790.76|6788.08|6788.08|0
1612455900000|2021-02-04 16:25:00|6789.55|6789.55|6789.34|6789.34|6790.52|6790.52|6779.29|6779.29|0
1612512900000|2021-02-05 08:15:00|6799.16|6799.16|6804.11|6804.11|6807.68|6807.68|6799.16|6799.16|0
1612513200000|2021-02-05 08:20:00|6806.26|6806.26|6808.49|6808.49|6809.96|6809.96|6802.22|6802.22|0
1612513500000|2021-02-05 08:25:00|6807.02|6807.02|6803.49|6803.49|6807.02|6807.02|6797.13|6797.13|0
1612513800000|2021-02-05 08:30:00|6803.06|6803.06|6804.19|6804.19|6806.06|6806.06|6800.01|6800.01|0
1612514100000|2021-02-05 08:35:00|6801.25|6801.25|6807.82|6807.82|6807.82|6807.82|6800.47|6800.47|0
1612514400000|2021-02-05 08:40:00|6806.35|6806.35|6798.8|6798.8|6807.82|6807.82|6797.33|6797.33|0
1612514700000|2021-02-05 08:45:00|6801.74|6801.74|6792.86|6792.86|6803.21|6803.21|6792.86|6792.86|0
1612515000000|2021-02-05 08:50:00|6791.39|6791.39|6797.27|6797.27|6800.21|6800.21|6791.39|6791.39|0
1612515300000|2021-02-05 08:55:00|6796.85|6796.85|6798.61|6798.61|6798.61|6798.61|6795.93|6795.93|0
1612515600000|2021-02-05 09:00:00|6797.14|6797.14|6799.66|6799.66|6801.13|6801.13|6795.25|6795.25|0
1612515900000|2021-02-05 09:05:00|6798.19|6798.19|6799.37|6799.37|6801.92|6801.92|6797.66|6797.66|0
1612516200000|2021-02-05 09:10:00|6796.43|6796.43|6796.85|6796.85|6798.72|6798.72|6796.43|6796.43|0
1612516500000|2021-02-05 09:15:00|6795.78|6795.78|6793.2|6793.2|6795.78|6795.78|6791.83|6791.83|0
1612516800000|2021-02-05 09:20:00|6793.62|6793.62|6794.05|6794.05|6795.52|6795.52|6793.62|6793.62|0
1612517100000|2021-02-05 09:25:00|6792.58|6792.58|6791.63|6791.63|6795.52|6795.52|6788.17|6788.17|0
1612517400000|2021-02-05 09:30:00|6793.1|6793.1|6803.37|6803.37|6804.64|6804.64|6793.1|6793.1|0
1612517700000|2021-02-05 09:35:00|6804.84|6804.84|6799.91|6799.91|6805.37|6805.37|6798.44|6798.44|0
1612518000000|2021-02-05 09:40:00|6801.38|6801.38|6798.44|6798.44|6803.11|6803.11|6796.97|6796.97|0
1612518300000|2021-02-05 09:45:00|6799.91|6799.91|6799.38|6799.38|6800.17|6800.17|6797.91|6797.91|0
1612518600000|2021-02-05 09:50:00|6799.64|6799.64|6800.27|6800.27|6800.27|6800.27|6795.02|6795.02|0
1612518900000|2021-02-05 09:55:00|6801.74|6801.74|6791.32|6791.32|6802.27|6802.27|6790.8|6790.8|0
1612519200000|2021-02-05 10:00:00|6792.79|6792.79|6793.21|6793.21|6793.74|6793.74|6792.69|6792.69|0
1612519500000|2021-02-05 10:05:00|6796.15|6796.15|6795.63|6795.63|6796.15|6796.15|6795.63|6795.63|0
1612519800000|2021-02-05 10:10:00|6795.21|6795.21|6790.12|6790.12|6795.21|6795.21|6789.33|6789.33|0
1612520100000|2021-02-05 10:15:00|6788.65|6788.65|6782.77|6782.77|6788.65|6788.65|6782.77|6782.77|0
1612520400000|2021-02-05 10:20:00|6781.98|6781.98|6786.76|6786.76|6789.04|6789.04|6780.51|6780.51|0
1612520700000|2021-02-05 10:25:00|6785.29|6785.29|6782.97|6782.97|6786.76|6786.76|6782.97|6782.97|0
1612521000000|2021-02-05 10:30:00|6783.82|6783.82|6782.81|6782.81|6785.29|6785.29|6782.81|6782.81|0
1612521300000|2021-02-05 10:35:00|6779.87|6779.87|6784.18|6784.18|6784.18|6784.18|6779.87|6779.87|0
1612521600000|2021-02-05 10:40:00|6784.44|6784.44|6788.59|6788.59|6792.74|6792.74|6784.44|6784.44|0
1612521900000|2021-02-05 10:45:00|6789.02|6789.02|6789.91|6789.91|6793.64|6793.64|6787.55|6787.55|0
1612522200000|2021-02-05 10:50:00|6790.44|6790.44|6785.68|6785.68|6790.97|6790.97|6783.95|6783.95|0
1612522500000|2021-02-05 10:55:00|6785.26|6785.26|6784.42|6784.42|6787.36|6787.36|6784.42|6784.42|0
1612522800000|2021-02-05 11:00:00|6785.89|6785.89|6787.22|6787.22|6789.77|6789.77|6784.42|6784.42|0
1612523100000|2021-02-05 11:05:00|6787.65|6787.65|6789.9|6789.9|6790.16|6790.16|6787.22|6787.22|0
1612523400000|2021-02-05 11:10:00|6789.64|6789.64|6791.11|6791.11|6792.58|6792.58|6789.64|6789.64|0
1612523700000|2021-02-05 11:15:00|6788.17|6788.17|6789.64|6789.64|6789.64|6789.64|6788.17|6788.17|0
1612524000000|2021-02-05 11:20:00|6789.22|6789.22|6793.6|6793.6|6793.6|6793.6|6787.3|6787.3|0
1612524300000|2021-02-05 11:25:00|6795.07|6795.07|6795.39|6795.39|6798.43|6798.43|6793.92|6793.92|0
1612524600000|2021-02-05 11:30:00|6793.92|6793.92|6794.54|6794.54|6795.39|6795.39|6793.92|6793.92|0
1612524900000|2021-02-05 11:35:00|6793.07|6793.07|6798.4|6798.4|6798.4|6798.4|6792.81|6792.81|0
1612525200000|2021-02-05 11:40:00|6793.99|6793.99|6791.31|6791.31|6793.99|6793.99|6790.79|6790.79|0
1612525500000|2021-02-05 11:45:00|6791.58|6791.58|6786.28|6786.28|6791.58|6791.58|6786.28|6786.28|0
1612525800000|2021-02-05 11:50:00|6786.54|6786.54|6783.6|6783.6|6786.8|6786.8|6783.6|6783.6|0
1612526100000|2021-02-05 11:55:00|6782.52|6782.52|6776.88|6776.88|6782.52|6782.52|6776.35|6776.35|0
1612526400000|2021-02-05 12:00:00|6776.46|6776.46|6777.67|6777.67|6780.61|6780.61|6771.79|6771.79|0
1612526700000|2021-02-05 12:05:00|6779.14|6779.14|6786.06|6786.06|6786.33|6786.33|6777.67|6777.67|0
1612527000000|2021-02-05 12:10:00|6784.59|6784.59|6778.29|6778.29|6784.59|6784.59|6778.29|6778.29|0
1612527300000|2021-02-05 12:15:00|6779.76|6779.76|6780.97|6780.97|6788.32|6788.32|6779.5|6779.5|0
1612527600000|2021-02-05 12:20:00|6779.5|6779.5|6775.35|6775.35|6781.65|6781.65|6769.89|6769.89|0
1612527900000|2021-02-05 12:25:00|6773.88|6773.88|6771.99|6771.99|6773.88|6773.88|6764.8|6764.8|0
1612528200000|2021-02-05 12:30:00|6773.46|6773.46|6770.52|6770.52|6773.46|6773.46|6764.64|6764.64|0
1612528500000|2021-02-05 12:35:00|6769.68|6769.68|6765.27|6765.27|6772.62|6772.62|6765.27|6765.27|0
1612528800000|2021-02-05 12:40:00|6766.74|6766.74|6765.5|6765.5|6771.15|6771.15|6765.5|6765.5|0
1612529100000|2021-02-05 12:45:00|6762.56|6762.56|6775.92|6775.92|6775.92|6775.92|6762.56|6762.56|0
1612529400000|2021-02-05 12:50:00|6774.45|6774.45|6774.25|6774.25|6777.24|6777.24|6768|6768|0
1612529700000|2021-02-05 12:55:00|6774.67|6774.67|6776.56|6776.56|6778.03|6778.03|6774.67|6774.67|0
1612530000000|2021-02-05 13:00:00|6775.09|6775.09|6767.22|6767.22|6775.77|6775.77|6766.95|6766.95|0
1612530300000|2021-02-05 13:05:00|6770.16|6770.16|6768.53|6768.53|6772.94|6772.94|6768.53|6768.53|0
1612530600000|2021-02-05 13:10:00|6769.05|6769.05|6771.86|6771.86|6773.46|6773.46|6768.11|6768.11|0
1612530900000|2021-02-05 13:15:00|6770.39|6770.39|6770.37|6770.37|6770.39|6770.39|6767|6767|0
1612531200000|2021-02-05 13:20:00|6770.79|6770.79|6777.48|6777.48|6778.56|6778.56|6770.79|6770.79|0
1612531500000|2021-02-05 13:25:00|6777.91|6777.91|6779.38|6779.38|6780.42|6780.42|6777.91|6777.91|0
1612531800000|2021-02-05 13:30:00|6777.91|6777.91|6771.31|6771.31|6777.91|6777.91|6771.31|6771.31|0
1612532100000|2021-02-05 13:35:00|6769.84|6769.84|6765.57|6765.57|6769.84|6769.84|6764.1|6764.1|0
1612532400000|2021-02-05 13:40:00|6762.63|6762.63|6760.24|6760.24|6762.91|6762.91|6759.69|6759.69|0
1612532700000|2021-02-05 13:45:00|6761.71|6761.71|6762.55|6762.55|6764.02|6764.02|6761.71|6761.71|0
1612533000000|2021-02-05 13:50:00|6762.29|6762.29|6760.79|6760.79|6762.29|6762.29|6758.82|6758.82|0
1612533300000|2021-02-05 13:55:00|6759.32|6759.32|6754.1|6754.1|6759.32|6759.32|6754.1|6754.1|0
1612533600000|2021-02-05 14:00:00|6757.04|6757.04|6756.2|6756.2|6758.51|6758.51|6748.9|6748.9|0
1612533900000|2021-02-05 14:05:00|6754.73|6754.73|6754.36|6754.36|6755.8|6755.8|6749.92|6749.92|0
1612534200000|2021-02-05 14:10:00|6755.83|6755.83|6758.46|6758.46|6763.94|6763.94|6755.83|6755.83|0
1612534500000|2021-02-05 14:15:00|6756.99|6756.99|6763.15|6763.15|6765.02|6765.02|6756.99|6756.99|0
1612534800000|2021-02-05 14:20:00|6764.62|6764.62|6758.95|6758.95|6765.47|6765.47|6756.01|6756.01|0
1612535100000|2021-02-05 14:25:00|6759.37|6759.37|6767.21|6767.21|6767.21|6767.21|6758.95|6758.95|0
1612535400000|2021-02-05 14:30:00|6766.14|6766.14|6781.13|6781.13|6785.54|6785.54|6764.67|6764.67|0
1612535700000|2021-02-05 14:35:00|6778.19|6778.19|6766.66|6766.66|6779.21|6779.21|6763.2|6763.2|0
1612536000000|2021-02-05 14:40:00|6765.19|6765.19|6774.98|6774.98|6775.62|6775.62|6763.72|6763.72|0
1612536300000|2021-02-05 14:45:00|6777.92|6777.92|6772.99|6772.99|6783.54|6783.54|6772.99|6772.99|0
1612536600000|2021-02-05 14:50:00|6772.72|6772.72|6777.95|6777.95|6779.81|6779.81|6770.57|6770.57|0
1612536900000|2021-02-05 14:55:00|6776.48|6776.48|6776.03|6776.03|6777.95|6777.95|6770.15|6770.15|0
1612537200000|2021-02-05 15:00:00|6773.09|6773.09|6758.6|6758.6|6775.19|6775.19|6758.6|6758.6|0
1612537500000|2021-02-05 15:05:00|6760.07|6760.07|6757.03|6757.03|6771.07|6771.07|6755.08|6755.08|0
1612537800000|2021-02-05 15:10:00|6758.5|6758.5|6747.49|6747.49|6758.5|6758.5|6747.49|6747.49|0
1612538100000|2021-02-05 15:15:00|6746.02|6746.02|6734.05|6734.05|6746.02|6746.02|6730.48|6730.48|0
1612538400000|2021-02-05 15:20:00|6736.99|6736.99|6736.12|6736.12|6738.25|6738.25|6733.26|6733.26|0
1612538700000|2021-02-05 15:25:00|6735.05|6735.05|6752.03|6752.03|6752.03|6752.03|6734.65|6734.65|0
1612539000000|2021-02-05 15:30:00|6753.11|6753.11|6761.4|6761.4|6761.4|6761.4|6753.11|6753.11|0
1612539300000|2021-02-05 15:35:00|6759.93|6759.93|6761.43|6761.43|6761.83|6761.83|6758.46|6758.46|0
1612539600000|2021-02-05 15:40:00|6759.96|6759.96|6765.32|6765.32|6769.04|6769.04|6759.54|6759.54|0
1612539900000|2021-02-05 15:45:00|6764.89|6764.89|6768.41|6768.41|6772.01|6772.01|6764.21|6764.21|0
1612540200000|2021-02-05 15:50:00|6766.94|6766.94|6762.64|6762.64|6766.94|6766.94|6758.22|6758.22|0
1612540500000|2021-02-05 15:55:00|6764.11|6764.11|6772.54|6772.54|6777.89|6777.89|6764.11|6764.11|0
1612540800000|2021-02-05 16:00:00|6774.01|6774.01|6770.44|6770.44|6774.01|6774.01|6766.03|6766.03|0
1612541100000|2021-02-05 16:05:00|6771.91|6771.91|6761.91|6761.91|6771.91|6771.91|6761.91|6761.91|0
1612541400000|2021-02-05 16:10:00|6760.44|6760.44|6752.28|6752.28|6761.91|6761.91|6751.49|6751.49|0
1612541700000|2021-02-05 16:15:00|6750.81|6750.81|6751.52|6751.52|6757.14|6757.14|6749.79|6749.79|0
1612542000000|2021-02-05 16:20:00|6750.44|6750.44|6759.39|6759.39|6763.28|6763.28|6748.97|6748.97|0
1612542300000|2021-02-05 16:25:00|6757.92|6757.92|6756.66|6756.66|6760.21|6760.21|6750.67|6750.67|0
1612772100000|2021-02-08 08:15:00|6738.04|6738.04|6738.43|6738.43|6745.78|6745.78|6732.55|6732.55|0
1612772400000|2021-02-08 08:20:00|6736.96|6736.96|6727.59|6727.59|6738.43|6738.43|6727.59|6727.59|0
1612772700000|2021-02-08 08:25:00|6726.12|6726.12|6736.41|6736.41|6736.41|6736.41|6721.71|6721.71|0
1612773000000|2021-02-08 08:30:00|6737.49|6737.49|6740.36|6740.36|6743.82|6743.82|6737.49|6737.49|0
1612773300000|2021-02-08 08:35:00|6741.83|6741.83|6738.59|6738.59|6741.83|6741.83|6735.26|6735.26|0
1612773600000|2021-02-08 08:40:00|6741.53|6741.53|6733.04|6733.04|6743.39|6743.39|6733.04|6733.04|0
1612773900000|2021-02-08 08:45:00|6731.57|6731.57|6732.15|6732.15|6733.04|6733.04|6725.43|6725.43|0
1612774200000|2021-02-08 08:50:00|6729.21|6729.21|6732.15|6732.15|6735.09|6735.09|6729.21|6729.21|0
1612774500000|2021-02-08 08:55:00|6731.89|6731.89|6739.5|6739.5|6739.5|6739.5|6731.89|6731.89|0
1612774800000|2021-02-08 09:00:00|6738.97|6738.97|6747.8|6747.8|6750.74|6750.74|6738.97|6738.97|0
1612775100000|2021-02-08 09:05:00|6748.59|6748.59|6747.8|6747.8|6750.42|6750.42|6746.54|6746.54|0
1612775400000|2021-02-08 09:10:00|6745.65|6745.65|6741.22|6741.22|6745.65|6745.65|6741.22|6741.22|0
1612775700000|2021-02-08 09:15:00|6739.06|6739.06|6731.82|6731.82|6739.06|6739.06|6731.82|6731.82|0
1612776000000|2021-02-08 09:20:00|6730.35|6730.35|6726.2|6726.2|6732.5|6732.5|6726.2|6726.2|0
1612776300000|2021-02-08 09:25:00|6724.73|6724.73|6723.83|6723.83|6729.53|6729.53|6723.83|6723.83|0
1612776600000|2021-02-08 09:30:00|6723.56|6723.56|6724.67|6724.67|6725.09|6725.09|6720.62|6720.62|0
1612776900000|2021-02-08 09:35:00|6721.73|6721.73|6722.65|6722.65|6723.73|6723.73|6721.73|6721.73|0
1612777200000|2021-02-08 09:40:00|6721.58|6721.58|6725.83|6725.83|6725.83|6725.83|6721.58|6721.58|0
1612777500000|2021-02-08 09:45:00|6726.09|6726.09|6735.43|6735.43|6735.43|6735.43|6726.09|6726.09|0
1612777800000|2021-02-08 09:50:00|6736.9|6736.9|6733.76|6733.76|6739.04|6739.04|6733.34|6733.34|0
1612778100000|2021-02-08 09:55:00|6734.6|6734.6|6727.88|6727.88|6734.6|6734.6|6726.41|6726.41|0
1612778400000|2021-02-08 10:00:00|6729.35|6729.35|6729.35|6729.35|6729.61|6729.61|6729.35|6729.35|0
1612778700000|2021-02-08 10:05:00|6729.77|6729.77|6733|6733|6733|6733|6729.77|6729.77|0
1612779000000|2021-02-08 10:10:00|6734.47|6734.47|6733.68|6733.68|6734.47|6734.47|6730.74|6730.74|0
1612779300000|2021-02-08 10:15:00|6733.26|6733.26|6728.85|6728.85|6733.26|6733.26|6728.85|6728.85|0
1612779600000|2021-02-08 10:20:00|6730.32|6730.32|6726.96|6726.96|6730.32|6730.32|6726.96|6726.96|0
1612779900000|2021-02-08 10:25:00|6726.43|6726.43|6727.9|6727.9|6727.9|6727.9|6726.43|6726.43|0
1612780200000|2021-02-08 10:30:00|6729.37|6729.37|6726.83|6726.83|6729.37|6729.37|6725.36|6725.36|0
1612780500000|2021-02-08 10:35:00|6727.09|6727.09|6731.74|6731.74|6731.74|6731.74|6726.41|6726.41|0
1612780800000|2021-02-08 10:40:00|6732.26|6732.26|6737.62|6737.62|6737.62|6737.62|6731.74|6731.74|0
1612781100000|2021-02-08 10:45:00|6736.15|6736.15|6731.73|6731.73|6736.15|6736.15|6728.79|6728.79|0
1612781400000|2021-02-08 10:50:00|6732|6732|6734.67|6734.67|6734.67|6734.67|6731.73|6731.73|0
1612781700000|2021-02-08 10:55:00|6736.14|6736.14|6736.93|6736.93|6736.93|6736.93|6734.67|6734.67|0
1612782000000|2021-02-08 11:00:00|6737.46|6737.46|6737.46|6737.46|6737.46|6737.46|6737.46|6737.46|0
1612782300000|2021-02-08 11:05:00|6738.93|6738.93|6737.3|6737.3|6738.93|6738.93|6735.31|6735.31|0
1612782600000|2021-02-08 11:10:00|6738.77|6738.77|6736.35|6736.35|6739.03|6739.03|6734.36|6734.36|0
1612782900000|2021-02-08 11:15:00|6735.93|6735.93|6737.82|6737.82|6737.82|6737.82|6732.57|6732.57|0
1612783200000|2021-02-08 11:20:00|6736.75|6736.75|6744.73|6744.73|6744.73|6744.73|6736.75|6736.75|0
1612783500000|2021-02-08 11:25:00|6747.67|6747.67|6741.95|6741.95|6747.67|6747.67|6741.95|6741.95|0
1612783800000|2021-02-08 11:30:00|6740.48|6740.48|6745.57|6745.57|6745.57|6745.57|6740.48|6740.48|0
1612784100000|2021-02-08 11:35:00|6747.04|6747.04|6753.34|6753.34|6753.34|6753.34|6747.04|6747.04|0
1612784400000|2021-02-08 11:40:00|6754.81|6754.81|6751.45|6751.45|6756.28|6756.28|6750.38|6750.38|0
1612784700000|2021-02-08 11:45:00|6751.71|6751.71|6749.72|6749.72|6751.71|6751.71|6749.72|6749.72|0
1612785000000|2021-02-08 11:50:00|6749.98|6749.98|6747.04|6747.04|6754.39|6754.39|6747.04|6747.04|0
1612785300000|2021-02-08 11:55:00|6744.1|6744.1|6746.52|6746.52|6747.99|6747.99|6734.86|6734.86|0
1612785600000|2021-02-08 12:00:00|6745.05|6745.05|6738.46|6738.46|6746.52|6746.52|6736.23|6736.23|0
1612785900000|2021-02-08 12:05:00|6739.93|6739.93|6741.4|6741.4|6741.4|6741.4|6739.93|6739.93|0
1612786200000|2021-02-08 12:10:00|6740.98|6740.98|6743.66|6743.66|6743.66|6743.66|6740.98|6740.98|0
1612786500000|2021-02-08 12:15:00|6746.6|6746.6|6749.96|6749.96|6749.96|6749.96|6746.6|6746.6|0
1612786800000|2021-02-08 12:20:00|6747.02|6747.02|6748.62|6748.62|6748.62|6748.62|6745.55|6745.55|0
1612787100000|2021-02-08 12:25:00|6749.04|6749.04|6748.84|6748.84|6749.46|6749.46|6748.41|6748.41|0
1612787400000|2021-02-08 12:30:00|6747.37|6747.37|6749.41|6749.41|6750.73|6750.73|6747.37|6747.37|0
1612787700000|2021-02-08 12:35:00|6752.35|6752.35|6755.19|6755.19|6755.88|6755.88|6751.28|6751.28|0
1612788000000|2021-02-08 12:40:00|6756.66|6756.66|6758.13|6758.13|6758.13|6758.13|6753.72|6753.72|0
1612788300000|2021-02-08 12:45:00|6758.55|6758.55|6755.14|6755.14|6758.55|6758.55|6754.35|6754.35|0
1612788600000|2021-02-08 12:50:00|6756.61|6756.61|6760.89|6760.89|6762.36|6762.36|6753.8|6753.8|0
1612788900000|2021-02-08 12:55:00|6757.95|6757.95|6757.95|6757.95|6757.95|6757.95|6757.95|6757.95|0
1612789200000|2021-02-08 13:00:00|6756.48|6756.48|6756.48|6756.48|6757.53|6757.53|6756.06|6756.06|0
1612789500000|2021-02-08 13:05:00|6756.06|6756.06|6755.21|6755.21|6756.06|6756.06|6755.21|6755.21|0
1612789800000|2021-02-08 13:10:00|6753.74|6753.74|6754.29|6754.29|6754.82|6754.82|6753.35|6753.35|0
1612790100000|2021-02-08 13:15:00|6755.76|6755.76|6753.87|6753.87|6755.76|6755.76|6752.4|6752.4|0
1612790400000|2021-02-08 13:20:00|6752.8|6752.8|6759.78|6759.78|6759.78|6759.78|6752.8|6752.8|0
1612790700000|2021-02-08 13:25:00|6760.2|6760.2|6758.6|6758.6|6761.54|6761.54|6758.6|6758.6|0
1612791000000|2021-02-08 13:30:00|6758.87|6758.87|6753.67|6753.67|6758.87|6758.87|6753.67|6753.67|0
1612791300000|2021-02-08 13:35:00|6752.2|6752.2|6753.67|6753.67|6753.67|6753.67|6752.2|6752.2|0
1612791600000|2021-02-08 13:40:00|6755.14|6755.14|6756.71|6756.71|6757.13|6757.13|6755.14|6755.14|0
1612791900000|2021-02-08 13:45:00|6757.13|6757.13|6755.24|6755.24|6758.18|6758.18|6754.98|6754.98|0
1612792200000|2021-02-08 13:50:00|6754.17|6754.17|6749.23|6749.23|6754.17|6754.17|6749.23|6749.23|0
1612792500000|2021-02-08 13:55:00|6750.7|6750.7|6750.8|6750.8|6750.8|6750.8|6750.28|6750.28|0
1612792800000|2021-02-08 14:00:00|6752.27|6752.27|6751.07|6751.07|6752.27|6752.27|6750.8|6750.8|0
1612793100000|2021-02-08 14:05:00|6751.49|6751.49|6748.55|6748.55|6751.49|6751.49|6748.55|6748.55|0
1612793400000|2021-02-08 14:10:00|6747.08|6747.08|6745.08|6745.08|6747.08|6747.08|6745.08|6745.08|0
1612793700000|2021-02-08 14:15:00|6743.61|6743.61|6731.14|6731.14|6743.61|6743.61|6731.14|6731.14|0
1612794000000|2021-02-08 14:20:00|6732.61|6732.61|6733.53|6733.53|6733.53|6733.53|6730.72|6730.72|0
1612794300000|2021-02-08 14:25:00|6735|6735|6738.02|6738.02|6739.49|6739.49|6735|6735|0
1612794600000|2021-02-08 14:30:00|6736.55|6736.55|6737.63|6737.63|6743.28|6743.28|6735.9|6735.9|0
1612794900000|2021-02-08 14:35:00|6731.75|6731.75|6729.73|6729.73|6733.75|6733.75|6724.64|6724.64|0
1612795200000|2021-02-08 14:40:00|6737.08|6737.08|6731.2|6731.2|6737.08|6737.08|6726.79|6726.79|0
1612795500000|2021-02-08 14:45:00|6728.26|6728.26|6719.41|6719.41|6728.26|6728.26|6717.55|6717.55|0
1612795800000|2021-02-08 14:50:00|6719.15|6719.15|6724.37|6724.37|6734.66|6734.66|6719.15|6719.15|0
1612796100000|2021-02-08 14:55:00|6725.84|6725.84|6720.16|6720.16|6728.09|6728.09|6720.16|6720.16|0
1612796400000|2021-02-08 15:00:00|6719.74|6719.74|6725.94|6725.94|6729.14|6729.14|6719.74|6719.74|0
1612796700000|2021-02-08 15:05:00|6725.09|6725.09|6719.87|6719.87|6726.56|6726.56|6719.87|6719.87|0
1612797000000|2021-02-08 15:10:00|6718.4|6718.4|6719.74|6719.74|6721.21|6721.21|6715.33|6715.33|0
1612797300000|2021-02-08 15:15:00|6720.16|6720.16|6720.19|6720.19|6720.58|6720.58|6719.11|6719.11|0
1612797600000|2021-02-08 15:20:00|6721.66|6721.66|6711.34|6711.34|6721.66|6721.66|6710.95|6710.95|0
1612797900000|2021-02-08 15:25:00|6710.27|6710.27|6707.56|6707.56|6711.34|6711.34|6705.04|6705.04|0
1612798200000|2021-02-08 15:30:00|6703.15|6703.15|6703.62|6703.62|6704.62|6704.62|6700.97|6700.97|0
1612798500000|2021-02-08 15:35:00|6702.15|6702.15|6696.66|6696.66|6702.15|6702.15|6696.66|6696.66|0
1612798800000|2021-02-08 15:40:00|6698.13|6698.13|6703.78|6703.78|6706.98|6706.98|6696.66|6696.66|0
1612799100000|2021-02-08 15:45:00|6704.04|6704.04|6706.5|6706.5|6706.5|6706.5|6702.88|6702.88|0
1612799400000|2021-02-08 15:50:00|6706.08|6706.08|6701.41|6701.41|6706.5|6706.5|6698.86|6698.86|0
1612799700000|2021-02-08 15:55:00|6701.83|6701.83|6701.83|6701.83|6701.83|6701.83|6701.83|6701.83|0
1612800000000|2021-02-08 16:00:00|6701.31|6701.31|6698.1|6698.1|6701.31|6701.31|6698.1|6698.1|0
1612800300000|2021-02-08 16:05:00|6696.63|6696.63|6690.75|6690.75|6696.63|6696.63|6687.81|6687.81|0
1612800600000|2021-02-08 16:10:00|6687.81|6687.81|6683.8|6683.8|6687.81|6687.81|6682.61|6682.61|0
1612800900000|2021-02-08 16:15:00|6685.27|6685.27|6686.34|6686.34|6689.28|6689.28|6684.87|6684.87|0
1612801200000|2021-02-08 16:20:00|6684.87|6684.87|6696.76|6696.76|6698.1|6698.1|6684.87|6684.87|0
1612801500000|2021-02-08 16:25:00|6695.29|6695.29|6690.21|6690.21|6697.81|6697.81|6688.48|6688.48|0
1612858500000|2021-02-09 08:15:00|6668.24|6668.24|6692.14|6692.14|6692.14|6692.14|6668.24|6668.24|0
1612858800000|2021-02-09 08:20:00|6691.6|6691.6|6694.61|6694.61|6702.43|6702.43|6688.66|6688.66|0
1612859100000|2021-02-09 08:25:00|6696.08|6696.08|6702.39|6702.39|6703.66|6703.66|6694.61|6694.61|0
1612859400000|2021-02-09 08:30:00|6699.45|6699.45|6692.1|6692.1|6699.45|6699.45|6690.63|6690.63|0
1612859700000|2021-02-09 08:35:00|6692.94|6692.94|6696.29|6696.29|6705.12|6705.12|6692.94|6692.94|0
1612860000000|2021-02-09 08:40:00|6694.82|6694.82|6702.04|6702.04|6702.04|6702.04|6691.88|6691.88|0
1612860300000|2021-02-09 08:45:00|6699.1|6699.1|6703.27|6703.27|6705.27|6705.27|6699.1|6699.1|0
1612860600000|2021-02-09 08:50:00|6701.8|6701.8|6696.87|6696.87|6701.8|6701.8|6693.51|6693.51|0
1612860900000|2021-02-09 08:55:00|6695.4|6695.4|6698.76|6698.76|6699.6|6699.6|6690.99|6690.99|0
1612861200000|2021-02-09 09:00:00|6700.23|6700.23|6697.29|6697.29|6701.7|6701.7|6697.29|6697.29|0
1612861500000|2021-02-09 09:05:00|6698.76|6698.76|6688.02|6688.02|6700.23|6700.23|6688.02|6688.02|0
1612861800000|2021-02-09 09:10:00|6686.55|6686.55|6691.65|6691.65|6691.65|6691.65|6684.3|6684.3|0
1612862100000|2021-02-09 09:15:00|6694.59|6694.59|6696.63|6696.63|6703.41|6703.41|6690.18|6690.18|0
1612862400000|2021-02-09 09:20:00|6695.16|6695.16|6695.79|6695.79|6697.68|6697.68|6692.85|6692.85|0
1612862700000|2021-02-09 09:25:00|6696.21|6696.21|6695.63|6695.63|6697.68|6697.68|6693.64|6693.64|0
1612863000000|2021-02-09 09:30:00|6698.57|6698.57|6695.27|6695.27|6699.25|6699.25|6693.37|6693.37|0
1612863300000|2021-02-09 09:35:00|6696.05|6696.05|6689.49|6689.49|6700.2|6700.2|6689.49|6689.49|0
1612863600000|2021-02-09 09:40:00|6688.02|6688.02|6691.77|6691.77|6693.24|6693.24|6687.76|6687.76|0
1612863900000|2021-02-09 09:45:00|6692.3|6692.3|6709.36|6709.36|6709.36|6709.36|6692.03|6692.03|0
1612864200000|2021-02-09 09:50:00|6709.63|6709.63|6706.56|6706.56|6713.64|6713.64|6706.56|6706.56|0
1612864500000|2021-02-09 09:55:00|6705.09|6705.09|6703.69|6703.69|6706.56|6706.56|6701.59|6701.59|0
1612864800000|2021-02-09 10:00:00|6704.21|6704.21|6703.75|6703.75|6704.21|6704.21|6702.22|6702.22|0
1612865100000|2021-02-09 10:05:00|6702.67|6702.67|6695.43|6695.43|6702.67|6702.67|6693.96|6693.96|0
1612865400000|2021-02-09 10:10:00|6693.96|6693.96|6696.5|6696.5|6696.5|6696.5|6691.02|6691.02|0
1612865700000|2021-02-09 10:15:00|6695.03|6695.03|6698.45|6698.45|6698.45|6698.45|6695.03|6695.03|0
1612866000000|2021-02-09 10:20:00|6698.03|6698.03|6698.23|6698.23|6700.55|6700.55|6695.29|6695.29|0
1612866300000|2021-02-09 10:25:00|6697.97|6697.97|6705.42|6705.42|6705.42|6705.42|6697.18|6697.18|0
1612866600000|2021-02-09 10:30:00|6705.68|6705.68|6703.11|6703.11|6710.36|6710.36|6702.59|6702.59|0
1612866900000|2021-02-09 10:35:00|6701.64|6701.64|6701.38|6701.38|6701.9|6701.9|6701.38|6701.38|0
1612867200000|2021-02-09 10:40:00|6699.91|6699.91|6689.78|6689.78|6699.91|6699.91|6689.78|6689.78|0
1612867500000|2021-02-09 10:45:00|6691.25|6691.25|6688.41|6688.41|6692.82|6692.82|6688.41|6688.41|0
1612867800000|2021-02-09 10:50:00|6689.88|6689.88|6691.88|6691.88|6693.35|6693.35|6689.88|6689.88|0
1612868100000|2021-02-09 10:55:00|6693.35|6693.35|6692.3|6692.3|6693.35|6693.35|6689.75|6689.75|0
1612868400000|2021-02-09 11:00:00|6693.38|6693.38|6690.59|6690.59|6693.38|6693.38|6690.59|6690.59|0
1612868700000|2021-02-09 11:05:00|6689.12|6689.12|6682.79|6682.79|6689.12|6689.12|6682.79|6682.79|0
1612869000000|2021-02-09 11:10:00|6684.26|6684.26|6685.21|6685.21|6685.99|6685.99|6684.26|6684.26|0
1612869300000|2021-02-09 11:15:00|6686.68|6686.68|6691.51|6691.51|6691.51|6691.51|6686.68|6686.68|0
1612869600000|2021-02-09 11:20:00|6690.04|6690.04|6692.32|6692.32|6692.72|6692.72|6690.04|6690.04|0
1612869900000|2021-02-09 11:25:00|6693.79|6693.79|6692.85|6692.85|6694.32|6694.32|6692.85|6692.85|0
1612870200000|2021-02-09 11:30:00|6692.59|6692.59|6692.43|6692.43|6692.59|6692.59|6692.16|6692.16|0
1612870500000|2021-02-09 11:35:00|6690.96|6690.96|6692.43|6692.43|6692.43|6692.43|6690.96|6690.96|0
1612870800000|2021-02-09 11:40:00|6689.49|6689.49|6691.64|6691.64|6691.64|6691.64|6689.49|6689.49|0
1612871100000|2021-02-09 11:45:00|6692.06|6692.06|6691.8|6691.8|6693.17|6693.17|6691.54|6691.54|0
1612871400000|2021-02-09 11:50:00|6690.73|6690.73|6692.75|6692.75|6694.22|6694.22|6688.58|6688.58|0
1612871700000|2021-02-09 11:55:00|6695.69|6695.69|6693.35|6693.35|6699.23|6699.23|6693.35|6693.35|0
1612872000000|2021-02-09 12:00:00|6692.93|6692.93|6688.91|6688.91|6693.35|6693.35|6688.91|6688.91|0
1612872300000|2021-02-09 12:05:00|6687.44|6687.44|6686.49|6686.49|6687.44|6687.44|6686.49|6686.49|0
1612872600000|2021-02-09 12:10:00|6687.02|6687.02|6679.91|6679.91|6687.28|6687.28|6679.91|6679.91|0
1612872900000|2021-02-09 12:15:00|6679.48|6679.48|6681.64|6681.64|6682.71|6682.71|6679.09|6679.09|0
1612873200000|2021-02-09 12:20:00|6683.11|6683.11|6682.06|6682.06|6683.11|6683.11|6682.06|6682.06|0
1612873500000|2021-02-09 12:25:00|6682.85|6682.85|6682.85|6682.85|6683.92|6683.92|6679.91|6679.91|0
1612873800000|2021-02-09 12:30:00|6681.38|6681.38|6684.45|6684.45|6684.45|6684.45|6681.38|6681.38|0
1612874100000|2021-02-09 12:35:00|6684.18|6684.18|6681.24|6681.24|6684.18|6684.18|6681.24|6681.24|0
1612874400000|2021-02-09 12:40:00|6679.77|6679.77|6676.55|6676.55|6679.77|6679.77|6676.55|6676.55|0
1612875000000|2021-02-09 12:50:00|6676.28|6676.28|6680.96|6680.96|6680.96|6680.96|6676.28|6676.28|0
1612875300000|2021-02-09 12:55:00|6680.7|6680.7|6681.11|6681.11|6682.58|6682.58|6678.96|6678.96|0
1612875600000|2021-02-09 13:00:00|6681.53|6681.53|6681.11|6681.11|6681.53|6681.53|6681.11|6681.11|0
1612875900000|2021-02-09 13:05:00|6681.38|6681.38|6683.06|6683.06|6683.06|6683.06|6681.38|6681.38|0
1612876200000|2021-02-09 13:10:00|6681.59|6681.59|6679.28|6679.28|6681.59|6681.59|6679.28|6679.28|0
1612876500000|2021-02-09 13:15:00|6678.75|6678.75|6678.49|6678.49|6678.75|6678.75|6678.49|6678.49|0
1612876800000|2021-02-09 13:20:00|6679.96|6679.96|6682.48|6682.48|6682.48|6682.48|6679.96|6679.96|0
1612877100000|2021-02-09 13:25:00|6682.22|6682.22|6681.48|6681.48|6682.48|6682.48|6681.22|6681.22|0
1612877400000|2021-02-09 13:30:00|6682.95|6682.95|6684.66|6684.66|6684.77|6684.77|6681.48|6681.48|0
1612877700000|2021-02-09 13:35:00|6684.14|6684.14|6684.56|6684.56|6685.61|6685.61|6684.14|6684.14|0
1612878000000|2021-02-09 13:40:00|6683.48|6683.48|6683.91|6683.91|6684.95|6684.95|6683.48|6683.48|0
1612878600000|2021-02-09 13:50:00|6685.38|6685.38|6676.43|6676.43|6685.38|6685.38|6675.9|6675.9|0
1612878900000|2021-02-09 13:55:00|6679.37|6679.37|6684.65|6684.65|6684.85|6684.85|6679.37|6679.37|0
1612879200000|2021-02-09 14:00:00|6686.12|6686.12|6687.85|6687.85|6687.85|6687.85|6684.65|6684.65|0
1612879500000|2021-02-09 14:05:00|6688.12|6688.12|6685.18|6685.18|6688.12|6688.12|6682.24|6682.24|0
1612879800000|2021-02-09 14:10:00|6685.7|6685.7|6687.69|6687.69|6688.64|6688.64|6685.7|6685.7|0
1612880100000|2021-02-09 14:15:00|6686.22|6686.22|6683.78|6683.78|6686.22|6686.22|6683.78|6683.78|0
1612880400000|2021-02-09 14:20:00|6683.52|6683.52|6677.64|6677.64|6683.52|6683.52|6677.64|6677.64|0
1612880700000|2021-02-09 14:25:00|6676.56|6676.56|6679.26|6679.26|6679.26|6679.26|6675.53|6675.53|0
1612881000000|2021-02-09 14:30:00|6678.74|6678.74|6681.57|6681.57|6688.92|6688.92|6676.22|6676.22|0
1612881300000|2021-02-09 14:35:00|6681.83|6681.83|6684.12|6684.12|6684.9|6684.9|6681.83|6681.83|0
1612881600000|2021-02-09 14:40:00|6684.54|6684.54|6683.62|6683.62|6687.79|6687.79|6683.25|6683.25|0
1612881900000|2021-02-09 14:45:00|6686.56|6686.56|6689.24|6689.24|6690.97|6690.97|6685.09|6685.09|0
1612882200000|2021-02-09 14:50:00|6690.71|6690.71|6691.52|6691.52|6692.18|6692.18|6689.24|6689.24|0
1612882500000|2021-02-09 14:55:00|6692.99|6692.99|6695.69|6695.69|6700.21|6700.21|6692.99|6692.99|0
1612882800000|2021-02-09 15:00:00|6696.22|6696.22|6701.97|6701.97|6706.38|6706.38|6694.62|6694.62|0
1612883100000|2021-02-09 15:05:00|6702.39|6702.39|6720.61|6720.61|6721.42|6721.42|6702.39|6702.39|0
1612883400000|2021-02-09 15:10:00|6719.14|6719.14|6712.32|6712.32|6720.21|6720.21|6712.32|6712.32|0
1612883700000|2021-02-09 15:15:00|6710.85|6710.85|6706.09|6706.09|6715.85|6715.85|6703.15|6703.15|0
1612884000000|2021-02-09 15:20:00|6703.15|6703.15|6703.98|6703.98|6711.97|6711.97|6703.15|6703.15|0
1612884300000|2021-02-09 15:25:00|6703.56|6703.56|6703.66|6703.66|6706.5|6706.5|6702.09|6702.09|0
1612884600000|2021-02-09 15:30:00|6705.13|6705.13|6701.77|6701.77|6705.13|6705.13|6701.35|6701.35|0
1612884900000|2021-02-09 15:35:00|6702.19|6702.19|6700.46|6700.46|6703.66|6703.66|6698.99|6698.99|0
1612885200000|2021-02-09 15:40:00|6698.99|6698.99|6701.64|6701.64|6703.53|6703.53|6698.99|6698.99|0
1612885500000|2021-02-09 15:45:00|6703.11|6703.11|6699.25|6699.25|6703.53|6703.53|6699.25|6699.25|0
1612885800000|2021-02-09 15:50:00|6699.67|6699.67|6693.5|6693.5|6699.67|6699.67|6692.03|6692.03|0
1612886100000|2021-02-09 15:55:00|6694.97|6694.97|6689.36|6689.36|6694.97|6694.97|6685.89|6685.89|0
1612886400000|2021-02-09 16:00:00|6687.89|6687.89|6692.56|6692.56|6692.72|6692.72|6687.89|6687.89|0
1612886700000|2021-02-09 16:05:00|6692.98|6692.98|6690.3|6690.3|6695.32|6695.32|6688.83|6688.83|0
1612887000000|2021-02-09 16:10:00|6687.36|6687.36|6686.71|6686.71|6691.77|6691.77|6685.89|6685.89|0
1612887300000|2021-02-09 16:15:00|6685.24|6685.24|6686.47|6686.47|6687.94|6687.94|6683.53|6683.53|0
1612887600000|2021-02-09 16:20:00|6687.94|6687.94|6686.37|6686.37|6687.94|6687.94|6682.22|6682.22|0
1612887900000|2021-02-09 16:25:00|6683.43|6683.43|6685.92|6685.92|6696.53|6696.53|6679.02|6679.02|0
1612944900000|2021-02-10 08:15:00|6713.52|6713.52|6712.66|6712.66|6719.62|6719.62|6711.59|6711.59|0
1612945200000|2021-02-10 08:20:00|6711.19|6711.19|6723.9|6723.9|6723.9|6723.9|6711.19|6711.19|0
1612945500000|2021-02-10 08:25:00|6719.49|6719.49|6730.11|6730.11|6730.11|6730.11|6716.68|6716.68|0
1612945800000|2021-02-10 08:30:00|6728.64|6728.64|6720.08|6720.08|6728.64|6728.64|6717.14|6717.14|0
1612946100000|2021-02-10 08:35:00|6718.61|6718.61|6714.39|6714.39|6724.28|6724.28|6714.39|6714.39|0
1612946400000|2021-02-10 08:40:00|6713.86|6713.86|6715.18|6715.18|6715.18|6715.18|6709.19|6709.19|0
1612946700000|2021-02-10 08:45:00|6716.25|6716.25|6726.15|6726.15|6726.15|6726.15|6716.25|6716.25|0
1612947000000|2021-02-10 08:50:00|6727.84|6727.84|6738.18|6738.18|6741.12|6741.12|6727.84|6727.84|0
1612947300000|2021-02-10 08:55:00|6739.65|6739.65|6745.43|6745.43|6748.79|6748.79|6739.65|6739.65|0
1612947600000|2021-02-10 09:00:00|6745.69|6745.69|6740.07|6740.07|6747.16|6747.16|6740.07|6740.07|0
1612947900000|2021-02-10 09:05:00|6741.54|6741.54|6738.6|6738.6|6741.54|6741.54|6738.6|6738.6|0
1612948200000|2021-02-10 09:10:00|6737.13|6737.13|6740.73|6740.73|6740.73|6740.73|6735.63|6735.63|0
1612948500000|2021-02-10 09:15:00|6738.57|6738.57|6743.48|6743.48|6743.48|6743.48|6738.05|6738.05|0
1612948800000|2021-02-10 09:20:00|6742.01|6742.01|6740.06|6740.06|6742.01|6742.01|6735.65|6735.65|0
1612949100000|2021-02-10 09:25:00|6737.12|6737.12|6741.66|6741.66|6741.66|6741.66|6735.65|6735.65|0
1612949400000|2021-02-10 09:30:00|6740.19|6740.19|6748.81|6748.81|6748.81|6748.81|6740.19|6740.19|0
1612949700000|2021-02-10 09:35:00|6747.34|6747.34|6750.69|6750.69|6751.75|6751.75|6746.7|6746.7|0
1612950000000|2021-02-10 09:40:00|6750.27|6750.27|6743.31|6743.31|6751.74|6751.74|6743.31|6743.31|0
1612950300000|2021-02-10 09:45:00|6742.89|6742.89|6736.75|6736.75|6742.89|6742.89|6736.75|6736.75|0
1612950600000|2021-02-10 09:50:00|6735.28|6735.28|6738.22|6738.22|6738.22|6738.22|6733.81|6733.81|0
1612950900000|2021-02-10 09:55:00|6735.28|6735.28|6739.85|6739.85|6740.11|6740.11|6735.28|6735.28|0
1612951200000|2021-02-10 10:00:00|6738.38|6738.38|6736.46|6736.46|6740.47|6740.47|6736.46|6736.46|0
1612951500000|2021-02-10 10:05:00|6734.99|6734.99|6733.1|6733.1|6734.99|6734.99|6729.73|6729.73|0
1612951800000|2021-02-10 10:10:00|6736.04|6736.04|6724.28|6724.28|6737.11|6737.11|6724.28|6724.28|0
1612952100000|2021-02-10 10:15:00|6725.75|6725.75|6730.84|6730.84|6730.84|6730.84|6725.75|6725.75|0
1612952400000|2021-02-10 10:20:00|6733.78|6733.78|6735.7|6735.7|6735.7|6735.7|6729.37|6729.37|0
1612952700000|2021-02-10 10:25:00|6734.23|6734.23|6729.6|6729.6|6734.23|6734.23|6728.13|6728.13|0
1612953000000|2021-02-10 10:30:00|6730.02|6730.02|6728.58|6728.58|6730.02|6730.02|6727.08|6727.08|0
1612953300000|2021-02-10 10:35:00|6730.05|6730.05|6733.41|6733.41|6733.41|6733.41|6730.05|6730.05|0
1612953600000|2021-02-10 10:40:00|6734.88|6734.88|6734.88|6734.88|6734.88|6734.88|6734.88|6734.88|0
1612953900000|2021-02-10 10:45:00|6733.41|6733.41|6731.94|6731.94|6734.88|6734.88|6731.94|6731.94|0
1612954200000|2021-02-10 10:50:00|6730.47|6730.47|6734.48|6734.48|6734.48|6734.48|6727.53|6727.53|0
1612954500000|2021-02-10 10:55:00|6734.91|6734.91|6735.01|6735.01|6736.48|6736.48|6734.91|6734.91|0
1612954800000|2021-02-10 11:00:00|6736.48|6736.48|6737.53|6737.53|6737.95|6737.95|6735.01|6735.01|0
1612955100000|2021-02-10 11:05:00|6739|6739|6737.37|6737.37|6739.52|6739.52|6737.37|6737.37|0
1612955400000|2021-02-10 11:10:00|6740.31|6740.31|6746.46|6746.46|6746.46|6746.46|6739.11|6739.11|0
1612955700000|2021-02-10 11:15:00|6747.93|6747.93|6752.33|6752.33|6753.8|6753.8|6747.5|6747.5|0
1612956000000|2021-02-10 11:20:00|6750.86|6750.86|6752.36|6752.36|6752.36|6752.36|6750.86|6750.86|0
1612956300000|2021-02-10 11:25:00|6750.89|6750.89|6753.86|6753.86|6755.3|6755.3|6750.89|6750.89|0
1612956600000|2021-02-10 11:30:00|6753.6|6753.6|6753.6|6753.6|6753.6|6753.6|6753.6|6753.6|0
1612956900000|2021-02-10 11:35:00|6755.07|6755.07|6755.14|6755.14|6756.64|6756.64|6753.7|6753.7|0
1612957200000|2021-02-10 11:40:00|6752.2|6752.2|6758|6758|6758|6758|6751.81|6751.81|0
1612957500000|2021-02-10 11:45:00|6757.58|6757.58|6754.38|6754.38|6757.58|6757.58|6754.38|6754.38|0
1612957800000|2021-02-10 11:50:00|6752.91|6752.91|6760.26|6760.26|6760.26|6760.26|6752.49|6752.49|0
1612958100000|2021-02-10 11:55:00|6759.18|6759.18|6755.82|6755.82|6759.18|6759.18|6754.35|6754.35|0
1612958400000|2021-02-10 12:00:00|6754.35|6754.35|6753.59|6753.59|6757.71|6757.71|6753.59|6753.59|0
1612958700000|2021-02-10 12:05:00|6750.65|6750.65|6745.4|6745.4|6750.65|6750.65|6745.4|6745.4|0
1612959000000|2021-02-10 12:10:00|6743.93|6743.93|6739.65|6739.65|6743.93|6743.93|6739.65|6739.65|0
1612959300000|2021-02-10 12:15:00|6740.7|6740.7|6741.36|6741.36|6741.36|6741.36|6736.69|6736.69|0
1612959600000|2021-02-10 12:20:00|6741.62|6741.62|6737.9|6737.9|6741.62|6741.62|6737.9|6737.9|0
1612959900000|2021-02-10 12:25:00|6736.43|6736.43|6736.43|6736.43|6736.43|6736.43|6736.43|6736.43|0
1612960200000|2021-02-10 12:30:00|6736.85|6736.85|6736.85|6736.85|6737.11|6737.11|6736.43|6736.43|0
1612960500000|2021-02-10 12:35:00|6737.92|6737.92|6737.11|6737.11|6737.92|6737.92|6736.58|6736.58|0
1612960800000|2021-02-10 12:40:00|6738.58|6738.58|6732.7|6732.7|6738.58|6738.58|6732.7|6732.7|0
1612961100000|2021-02-10 12:45:00|6732.44|6732.44|6734.98|6734.98|6736.06|6736.06|6732.44|6732.44|0
1612961400000|2021-02-10 12:50:00|6733.51|6733.51|6731.17|6731.17|6733.51|6733.51|6729.91|6729.91|0
1612961700000|2021-02-10 12:55:00|6731.59|6731.59|6730.39|6730.39|6733.17|6733.17|6729.44|6729.44|0
1612962000000|2021-02-10 13:00:00|6731.86|6731.86|6729.37|6729.37|6731.89|6731.89|6724.93|6724.93|0
1612962300000|2021-02-10 13:05:00|6728.29|6728.29|6732.18|6732.18|6734.44|6734.44|6726.82|6726.82|0
1612962600000|2021-02-10 13:10:00|6733.65|6733.65|6736.38|6736.38|6736.38|6736.38|6733.65|6733.65|0
1612962900000|2021-02-10 13:15:00|6737.43|6737.43|6739.48|6739.48|6743.11|6743.11|6737.43|6737.43|0
1612963200000|2021-02-10 13:20:00|6738.96|6738.96|6738.7|6738.7|6738.96|6738.96|6738.7|6738.7|0
1612963500000|2021-02-10 13:25:00|6740.17|6740.17|6739.9|6739.9|6741.64|6741.64|6737.38|6737.38|0
1612963800000|2021-02-10 13:30:00|6740.17|6740.17|6746.6|6746.6|6747.41|6747.41|6738.7|6738.7|0
1612964100000|2021-02-10 13:35:00|6745.13|6745.13|6744.6|6744.6|6745.13|6745.13|6741.66|6741.66|0
1612964400000|2021-02-10 13:40:00|6745.68|6745.68|6743.55|6743.55|6745.68|6745.68|6742.76|6742.76|0
1612964700000|2021-02-10 13:45:00|6746.49|6746.49|6744.63|6744.63|6748.67|6748.67|6743.58|6743.58|0
1612965000000|2021-02-10 13:50:00|6743.16|6743.16|6746.68|6746.68|6746.68|6746.68|6743.16|6743.16|0
1612965300000|2021-02-10 13:55:00|6747.11|6747.11|6744.59|6744.59|6747.95|6747.95|6744.17|6744.17|0
1612965600000|2021-02-10 14:00:00|6743.12|6743.12|6744.9|6744.9|6745.14|6745.14|6743.01|6743.01|0
1612965900000|2021-02-10 14:05:00|6745.32|6745.32|6745.95|6745.95|6746.37|6746.37|6744.9|6744.9|0
1612966200000|2021-02-10 14:10:00|6745.53|6745.53|6740.47|6740.47|6745.95|6745.95|6739.39|6739.39|0
1612966500000|2021-02-10 14:15:00|6740.89|6740.89|6742.99|6742.99|6742.99|6742.99|6740.89|6740.89|0
1612966800000|2021-02-10 14:20:00|6742.56|6742.56|6737.44|6737.44|6742.7|6742.7|6737.18|6737.18|0
1612967100000|2021-02-10 14:25:00|6735.97|6735.97|6733.84|6733.84|6735.97|6735.97|6732.79|6732.79|0
1612967400000|2021-02-10 14:30:00|6735.31|6735.31|6751.64|6751.64|6752.16|6752.16|6735.31|6735.31|0
1612967700000|2021-02-10 14:35:00|6750.17|6750.17|6750.69|6750.69|6752.16|6752.16|6746.28|6746.28|0
1612968000000|2021-02-10 14:40:00|6749.22|6749.22|6749.22|6749.22|6749.22|6749.22|6749.22|6749.22|0
1612968300000|2021-02-10 14:45:00|6749.75|6749.75|6751.2|6751.2|6752.67|6752.67|6745.74|6745.74|0
1612968600000|2021-02-10 14:50:00|6749.73|6749.73|6745.55|6745.55|6752.27|6752.27|6745.55|6745.55|0
1612968900000|2021-02-10 14:55:00|6741.14|6741.14|6748.28|6748.28|6749.33|6749.33|6739.67|6739.67|0
1612969200000|2021-02-10 15:00:00|6749.75|6749.75|6752.82|6752.82|6752.82|6752.82|6748.28|6748.28|0
1612969500000|2021-02-10 15:05:00|6751.35|6751.35|6752.82|6752.82|6752.82|6752.82|6746.94|6746.94|0
1612969800000|2021-02-10 15:10:00|6751.35|6751.35|6753.9|6753.9|6755.76|6755.76|6749.88|6749.88|0
1612970100000|2021-02-10 15:15:00|6758.31|6758.31|6754.53|6754.53|6759.78|6759.78|6754.53|6754.53|0
1612970400000|2021-02-10 15:20:00|6754.1|6754.1|6737.88|6737.88|6754.1|6754.1|6736.41|6736.41|0
1612970700000|2021-02-10 15:25:00|6736.41|6736.41|6733.1|6733.1|6739.35|6739.35|6732|6732|0
1612971000000|2021-02-10 15:30:00|6731.63|6731.63|6719.03|6719.03|6734.97|6734.97|6719.03|6719.03|0
1612971300000|2021-02-10 15:35:00|6720.11|6720.11|6729.35|6729.35|6730.82|6730.82|6720.11|6720.11|0
1612971600000|2021-02-10 15:40:00|6727.88|6727.88|6709.55|6709.55|6728.98|6728.98|6707.66|6707.66|0
1612971900000|2021-02-10 15:45:00|6709.29|6709.29|6705.66|6705.66|6711.38|6711.38|6699.76|6699.76|0
1612972200000|2021-02-10 15:50:00|6707.13|6707.13|6726.1|6726.1|6726.1|6726.1|6699.26|6699.26|0
1612972500000|2021-02-10 15:55:00|6723.16|6723.16|6735.47|6735.47|6735.47|6735.47|6723.16|6723.16|0
1612972800000|2021-02-10 16:00:00|6735.21|6735.21|6730.8|6730.8|6736.16|6736.16|6730.8|6730.8|0
1612973100000|2021-02-10 16:05:00|6729.33|6729.33|6733.35|6733.35|6736.29|6736.29|6724.89|6724.89|0
1612973400000|2021-02-10 16:10:00|6734.82|6734.82|6744.54|6744.54|6744.54|6744.54|6734.82|6734.82|0
1612973700000|2021-02-10 16:15:00|6744.8|6744.8|6738.92|6738.92|6746.27|6746.27|6738.92|6738.92|0
1612974000000|2021-02-10 16:20:00|6737.45|6737.45|6742.57|6742.57|6742.84|6742.84|6737.45|6737.45|0
1612974300000|2021-02-10 16:25:00|6743|6743|6728.08|6728.08|6744.04|6744.04|6728.08|6728.08|0
1613031300000|2021-02-11 08:15:00|6728.1|6728.1|6738.21|6738.21|6741.15|6741.15|6727.02|6727.02|0
1613031600000|2021-02-11 08:20:00|6735.27|6735.27|6722.85|6722.85|6735.27|6735.27|6722.85|6722.85|0
1613031900000|2021-02-11 08:25:00|6724.32|6724.32|6740.31|6740.31|6740.31|6740.31|6723.24|6723.24|0
1613032200000|2021-02-11 08:30:00|6740.58|6740.58|6744.2|6744.2|6744.99|6744.99|6740.58|6740.58|0
1613032500000|2021-02-11 08:35:00|6743.67|6743.67|6746.61|6746.61|6747.69|6747.69|6743.67|6743.67|0
1613032800000|2021-02-11 08:40:00|6745.54|6745.54|6747.01|6747.01|6747.01|6747.01|6745.54|6745.54|0
1613033100000|2021-02-11 08:45:00|6745.93|6745.93|6748.03|6748.03|6749.72|6749.72|6745.93|6745.93|0
1613033400000|2021-02-11 08:50:00|6749.29|6749.29|6754.13|6754.13|6754.13|6754.13|6749.29|6749.29|0
1613033700000|2021-02-11 08:55:00|6755.6|6755.6|6752.23|6752.23|6756.12|6756.12|6752.23|6752.23|0
1613034000000|2021-02-11 09:00:00|6753.31|6753.31|6754.1|6754.1|6754.1|6754.1|6753.31|6753.31|0
1613034300000|2021-02-11 09:05:00|6754.62|6754.62|6751.32|6751.32|6756.88|6756.88|6751.32|6751.32|0
1613034600000|2021-02-11 09:10:00|6751.74|6751.74|6750.27|6750.27|6751.74|6751.74|6747.33|6747.33|0
1613034900000|2021-02-11 09:15:00|6749.85|6749.85|6750.8|6750.8|6750.92|6750.92|6749.85|6749.85|0
1613035200000|2021-02-11 09:20:00|6755.21|6755.21|6762.13|6762.13|6764.29|6764.29|6755.21|6755.21|0
1613035500000|2021-02-11 09:25:00|6761.87|6761.87|6757.98|6757.98|6764.81|6764.81|6755.04|6755.04|0
1613035800000|2021-02-11 09:30:00|6757.56|6757.56|6760.37|6760.37|6760.37|6760.37|6757.17|6757.17|0
1613036100000|2021-02-11 09:35:00|6758.9|6758.9|6757.43|6757.43|6760.37|6760.37|6757.43|6757.43|0
1613036400000|2021-02-11 09:40:00|6757.01|6757.01|6757.67|6757.67|6759.14|6759.14|6754.46|6754.46|0
1613036700000|2021-02-11 09:45:00|6760.61|6760.61|6763.28|6763.28|6764.36|6764.36|6759.14|6759.14|0
1613037000000|2021-02-11 09:50:00|6764.36|6764.36|6771.31|6771.31|6771.31|6771.31|6763.28|6763.28|0
1613037300000|2021-02-11 09:55:00|6772.39|6772.39|6774.75|6774.75|6776.88|6776.88|6772.39|6772.39|0
1613037600000|2021-02-11 10:00:00|6776.22|6776.22|6769.64|6769.64|6776.22|6776.22|6767.91|6767.91|0
1613037900000|2021-02-11 10:05:00|6771.11|6771.11|6774.44|6774.44|6775.52|6775.52|6771.11|6771.11|0
1613038200000|2021-02-11 10:10:00|6776.59|6776.59|6769.19|6769.19|6776.59|6776.59|6768.77|6768.77|0
1613038500000|2021-02-11 10:15:00|6768.66|6768.66|6777.77|6777.77|6778.72|6778.72|6768.4|6768.4|0
1613038800000|2021-02-11 10:20:00|6777.51|6777.51|6770.29|6770.29|6779.79|6779.79|6770.29|6770.29|0
1613039100000|2021-02-11 10:25:00|6770.82|6770.82|6765.28|6765.28|6770.82|6770.82|6763.81|6763.81|0
1613039400000|2021-02-11 10:30:00|6762.34|6762.34|6762.86|6762.86|6764.33|6764.33|6762.34|6762.34|0
1613039700000|2021-02-11 10:35:00|6763.71|6763.71|6766.88|6766.88|6769.19|6769.19|6763.71|6763.71|0
1613040000000|2021-02-11 10:40:00|6765.41|6765.41|6777.17|6777.17|6777.17|6777.17|6765.41|6765.41|0
1613040300000|2021-02-11 10:45:00|6775.7|6775.7|6781.31|6781.31|6782.39|6782.39|6775.7|6775.7|0
1613040600000|2021-02-11 10:50:00|6780.89|6780.89|6783.57|6783.57|6785.3|6785.3|6777.53|6777.53|0
1613040900000|2021-02-11 10:55:00|6782.72|6782.72|6783.17|6783.17|6785.04|6785.04|6781.84|6781.84|0
1613041200000|2021-02-11 11:00:00|6781.7|6781.7|6773.28|6773.28|6786.11|6786.11|6773.28|6773.28|0
1613041500000|2021-02-11 11:05:00|6773.81|6773.81|6762.88|6762.88|6773.81|6773.81|6761.8|6761.8|0
1613041800000|2021-02-11 11:10:00|6764.35|6764.35|6763.3|6763.3|6765.82|6765.82|6763.3|6763.3|0
1613042100000|2021-02-11 11:15:00|6764.77|6764.77|6762.87|6762.87|6764.77|6764.77|6761.61|6761.61|0
1613042400000|2021-02-11 11:20:00|6763.72|6763.72|6768.39|6768.39|6768.39|6768.39|6763.72|6763.72|0
1613042700000|2021-02-11 11:25:00|6766.92|6766.92|6766.92|6766.92|6766.92|6766.92|6763.98|6763.98|0
1613043000000|2021-02-11 11:30:00|6766.66|6766.66|6767.45|6767.45|6767.45|6767.45|6766.66|6766.66|0
1613043300000|2021-02-11 11:35:00|6764.51|6764.51|6761.41|6761.41|6764.51|6764.51|6761.41|6761.41|0
1613043600000|2021-02-11 11:40:00|6761.14|6761.14|6764.35|6764.35|6764.35|6764.35|6761.14|6761.14|0
1613043900000|2021-02-11 11:45:00|6762.88|6762.88|6769.21|6769.21|6769.21|6769.21|6762.88|6762.88|0
1613044200000|2021-02-11 11:50:00|6772.15|6772.15|6762.9|6762.9|6772.15|6772.15|6762.9|6762.9|0
1613044500000|2021-02-11 11:55:00|6761.43|6761.43|6765.42|6765.42|6765.42|6765.42|6760.17|6760.17|0
1613044800000|2021-02-11 12:00:00|6762.48|6762.48|6765.98|6765.98|6767.31|6767.31|6759.54|6759.54|0
1613045100000|2021-02-11 12:05:00|6763.82|6763.82|6770.39|6770.39|6770.39|6770.39|6763.82|6763.82|0
1613045400000|2021-02-11 12:10:00|6770.65|6770.65|6770.39|6770.39|6770.65|6770.65|6770.39|6770.39|0
1613045700000|2021-02-11 12:15:00|6771.86|6771.86|6771.65|6771.65|6772.7|6772.7|6770.81|6770.81|0
1613046000000|2021-02-11 12:20:00|6771.91|6771.91|6772.44|6772.44|6774.85|6774.85|6771.91|6771.91|0
1613046300000|2021-02-11 12:25:00|6772.17|6772.17|6772.7|6772.7|6772.7|6772.7|6769.23|6769.23|0
1613046600000|2021-02-11 12:30:00|6774.17|6774.17|6774.17|6774.17|6774.17|6774.17|6774.17|6774.17|0
1613046900000|2021-02-11 12:35:00|6772.7|6772.7|6772.96|6772.96|6774.43|6774.43|6772.7|6772.7|0
1613047200000|2021-02-11 12:40:00|6773.22|6773.22|6772.28|6772.28|6773.49|6773.49|6772.02|6772.02|0
1613047500000|2021-02-11 12:45:00|6775.22|6775.22|6777.74|6777.74|6778.16|6778.16|6775.22|6775.22|0
1613047800000|2021-02-11 12:50:00|6776.27|6776.27|6777.74|6777.74|6777.74|6777.74|6776.27|6776.27|0
1613048100000|2021-02-11 12:55:00|6776.27|6776.27|6773.33|6773.33|6776.27|6776.27|6773.33|6773.33|0
1613048400000|2021-02-11 13:00:00|6774.8|6774.8|6771.2|6771.2|6774.8|6774.8|6771.2|6771.2|0
1613048700000|2021-02-11 13:05:00|6772.67|6772.67|6775.87|6775.87|6775.87|6775.87|6772.67|6772.67|0
1613049000000|2021-02-11 13:10:00|6777.34|6777.34|6775.19|6775.19|6781.75|6781.75|6775.19|6775.19|0
1613049300000|2021-02-11 13:15:00|6773.72|6773.72|6771.77|6771.77|6774.14|6774.14|6771.77|6771.77|0
1613049600000|2021-02-11 13:20:00|6772.2|6772.2|6773.82|6773.82|6773.82|6773.82|6772.2|6772.2|0
1613049900000|2021-02-11 13:25:00|6772.75|6772.75|6778.56|6778.56|6778.56|6778.56|6772.75|6772.75|0
1613050200000|2021-02-11 13:30:00|6780.03|6780.03|6779.76|6779.76|6782.97|6782.97|6779.76|6779.76|0
1613050500000|2021-02-11 13:35:00|6776.82|6776.82|6774.51|6774.51|6776.82|6776.82|6773.43|6773.43|0
1613050800000|2021-02-11 13:40:00|6774.77|6774.77|6779.08|6779.08|6780.65|6780.65|6774.77|6774.77|0
1613051100000|2021-02-11 13:45:00|6777.61|6777.61|6771.93|6771.93|6777.61|6777.61|6771.93|6771.93|0
1613051400000|2021-02-11 13:50:00|6772.71|6772.71|6771.79|6771.79|6773.26|6773.26|6771.79|6771.79|0
1613051700000|2021-02-11 13:55:00|6768.85|6768.85|6768.85|6768.85|6768.85|6768.85|6768.85|6768.85|0
1613052000000|2021-02-11 14:00:00|6771.79|6771.79|6773.82|6773.82|6775.84|6775.84|6771.79|6771.79|0
1613052300000|2021-02-11 14:05:00|6775.29|6775.29|6775.08|6775.08|6777.63|6777.63|6775.08|6775.08|0
1613052600000|2021-02-11 14:10:00|6774.66|6774.66|6773.23|6773.23|6774.66|6774.66|6772.18|6772.18|0
1613052900000|2021-02-11 14:15:00|6771.76|6771.76|6764.46|6764.46|6771.76|6771.76|6761.25|6761.25|0
1613053200000|2021-02-11 14:20:00|6763.38|6763.38|6770.68|6770.68|6770.68|6770.68|6761.07|6761.07|0
1613053500000|2021-02-11 14:25:00|6772.14|6772.14|6768.57|6768.57|6772.93|6772.93|6765.79|6765.79|0
1613053800000|2021-02-11 14:30:00|6768.99|6768.99|6773.03|6773.03|6773.82|6773.82|6763.11|6763.11|0
1613054100000|2021-02-11 14:35:00|6771.56|6771.56|6775.08|6775.08|6775.35|6775.35|6766.31|6766.31|0
1613054400000|2021-02-11 14:40:00|6778.02|6778.02|6772.14|6772.14|6778.02|6778.02|6772.14|6772.14|0
1613054700000|2021-02-11 14:45:00|6771.88|6771.88|6773.46|6773.46|6776.66|6776.66|6771.88|6771.88|0
1613055000000|2021-02-11 14:50:00|6773.03|6773.03|6762.72|6762.72|6773.03|6773.03|6759.78|6759.78|0
1613055300000|2021-02-11 14:55:00|6762.3|6762.3|6756.84|6756.84|6762.3|6762.3|6755.37|6755.37|0
1613055600000|2021-02-11 15:00:00|6756.42|6756.42|6756.07|6756.07|6758.28|6758.28|6753.97|6753.97|0
1613055900000|2021-02-11 15:05:00|6756.49|6756.49|6755.96|6755.96|6757.96|6757.96|6755.96|6755.96|0
1613056200000|2021-02-11 15:10:00|6754.49|6754.49|6756.09|6756.09|6758.51|6758.51|6754.49|6754.49|0
1613056500000|2021-02-11 15:15:00|6756.52|6756.52|6758.99|6758.99|6760.46|6760.46|6756.52|6756.52|0
1613056800000|2021-02-11 15:20:00|6760.46|6760.46|6758.99|6758.99|6761.93|6761.93|6758.99|6758.99|0
1613057100000|2021-02-11 15:25:00|6761.93|6761.93|6761.3|6761.3|6762.35|6762.35|6757.42|6757.42|0
1613057400000|2021-02-11 15:30:00|6758.36|6758.36|6757.18|6757.18|6758.36|6758.36|6755.42|6755.42|0
1613057700000|2021-02-11 15:35:00|6758.65|6758.65|6758.55|6758.55|6760.28|6760.28|6757.34|6757.34|0
1613058000000|2021-02-11 15:40:00|6757.08|6757.08|6756.39|6756.39|6757.08|6757.08|6755.61|6755.61|0
1613058300000|2021-02-11 15:45:00|6757.86|6757.86|6754.92|6754.92|6757.86|6757.86|6753.45|6753.45|0
1613058600000|2021-02-11 15:50:00|6754.4|6754.4|6746.92|6746.92|6756.13|6756.13|6745.84|6745.84|0
1613058900000|2021-02-11 15:55:00|6747.34|6747.34|6749.68|6749.68|6751.15|6751.15|6747.34|6747.34|0
1613059200000|2021-02-11 16:00:00|6750.1|6750.1|6748.63|6748.63|6750.1|6750.1|6747.16|6747.16|0
1613059500000|2021-02-11 16:05:00|6748.37|6748.37|6745.85|6745.85|6750.26|6750.26|6745.85|6745.85|0
1613059800000|2021-02-11 16:10:00|6744.78|6744.78|6743.31|6743.31|6744.78|6744.78|6739.52|6739.52|0
1613060100000|2021-02-11 16:15:00|6742.46|6742.46|6742.73|6742.73|6748.6|6748.6|6742.46|6742.46|0
1613060400000|2021-02-11 16:20:00|6743.15|6743.15|6750.23|6750.23|6751.54|6751.54|6742.73|6742.73|0
1613060700000|2021-02-11 16:25:00|6748.76|6748.76|6738.87|6738.87|6750.23|6750.23|6737.5|6737.5|0
1613117700000|2021-02-12 08:15:00|6739.88|6739.88|6761.45|6761.45|6771.12|6771.12|6739.61|6739.61|0
1613118000000|2021-02-12 08:20:00|6762.92|6762.92|6755.12|6755.12|6762.92|6762.92|6755.12|6755.12|0
1613118300000|2021-02-12 08:25:00|6754.7|6754.7|6742.8|6742.8|6755.77|6755.77|6742.8|6742.8|0
1613118600000|2021-02-12 08:30:00|6744.27|6744.27|6734.4|6734.4|6745.74|6745.74|6731.46|6731.46|0
1613118900000|2021-02-12 08:35:00|6737.33|6737.33|6729.26|6729.26|6739.07|6739.07|6726.32|6726.32|0
1613119200000|2021-02-12 08:40:00|6729|6729|6728.04|6728.04|6729|6729|6723.12|6723.12|0
1613119500000|2021-02-12 08:45:00|6732.45|6732.45|6715.41|6715.41|6733.29|6733.29|6714.87|6714.87|0
1613119800000|2021-02-12 08:50:00|6715.83|6715.83|6723.2|6723.2|6723.2|6723.2|6710.49|6710.49|0
1613120100000|2021-02-12 08:55:00|6724.67|6724.67|6730.45|6730.45|6730.45|6730.45|6724.67|6724.67|0
1613120400000|2021-02-12 09:00:00|6731.92|6731.92|6735.54|6735.54|6737.01|6737.01|6731.92|6731.92|0
1613120700000|2021-02-12 09:05:00|6737.01|6737.01|6737.01|6737.01|6737.01|6737.01|6737.01|6737.01|0
1613121000000|2021-02-12 09:10:00|6738.48|6738.48|6736.37|6736.37|6739.56|6739.56|6736.37|6736.37|0
1613121300000|2021-02-12 09:15:00|6737.22|6737.22|6739.11|6739.11|6739.11|6739.11|6736.17|6736.17|0
1613121600000|2021-02-12 09:20:00|6738.27|6738.27|6739.45|6739.45|6742|6742|6737.06|6737.06|0
1613121900000|2021-02-12 09:25:00|6737.98|6737.98|6747.22|6747.22|6747.65|6747.65|6737.98|6737.98|0
1613122200000|2021-02-12 09:30:00|6746.7|6746.7|6747.94|6747.94|6750.48|6750.48|6746.7|6746.7|0
1613122500000|2021-02-12 09:35:00|6748.78|6748.78|6751.09|6751.09|6752.14|6752.14|6748.78|6748.78|0
1613122800000|2021-02-12 09:40:00|6751.93|6751.93|6758.07|6758.07|6758.07|6758.07|6751.51|6751.51|0
1613123100000|2021-02-12 09:45:00|6757.65|6757.65|6748.54|6748.54|6758.7|6758.7|6748.54|6748.54|0
1613123400000|2021-02-12 09:50:00|6744.13|6744.13|6746.81|6746.81|6748.28|6748.28|6742.4|6742.4|0
1613123700000|2021-02-12 09:55:00|6745.34|6745.34|6744.29|6744.29|6745.76|6745.76|6744.29|6744.29|0
1613124000000|2021-02-12 10:00:00|6741.35|6741.35|6742.82|6742.82|6742.82|6742.82|6741.35|6741.35|0
1613124300000|2021-02-12 10:05:00|6744.29|6744.29|6747.49|6747.49|6747.91|6747.91|6744.29|6744.29|0
1613124600000|2021-02-12 10:10:00|6750.43|6750.43|6749.81|6749.81|6750.43|6750.43|6748.96|6748.96|0
1613124900000|2021-02-12 10:15:00|6748.34|6748.34|6751.96|6751.96|6751.96|6751.96|6748.34|6748.34|0
1613125200000|2021-02-12 10:20:00|6754.9|6754.9|6753.82|6753.82|6754.9|6754.9|6753.82|6753.82|0
1613125500000|2021-02-12 10:25:00|6755.97|6755.97|6754.56|6754.56|6758.52|6758.52|6754.56|6754.56|0
1613125800000|2021-02-12 10:30:00|6754.3|6754.3|6752.96|6752.96|6754.3|6754.3|6748.94|6748.94|0
1613126100000|2021-02-12 10:35:00|6754.03|6754.03|6754.03|6754.03|6754.03|6754.03|6752.56|6752.56|0
1613126400000|2021-02-12 10:40:00|6755.5|6755.5|6761.78|6761.78|6764.32|6764.32|6755.5|6755.5|0
1613126700000|2021-02-12 10:45:00|6762.57|6762.57|6752.93|6752.93|6762.57|6762.57|6751.46|6751.46|0
1613127000000|2021-02-12 10:50:00|6754.4|6754.4|6753.36|6753.36|6754.83|6754.83|6752.93|6752.93|0
1613127300000|2021-02-12 10:55:00|6754.83|6754.83|6754.83|6754.83|6754.83|6754.83|6754.83|6754.83|0
1613127600000|2021-02-12 11:00:00|6751.89|6751.89|6757.4|6757.4|6758.87|6758.87|6751.89|6751.89|0
1613127900000|2021-02-12 11:05:00|6756.32|6756.32|6755.8|6755.8|6756.32|6756.32|6755.53|6755.53|0
1613128200000|2021-02-12 11:10:00|6756.9|6756.9|6756.38|6756.38|6759.06|6759.06|6756.12|6756.12|0
1613128500000|2021-02-12 11:15:00|6757.85|6757.85|6756.8|6756.8|6759.77|6759.77|6756.8|6756.8|0
1613128800000|2021-02-12 11:20:00|6758.27|6758.27|6763.76|6763.76|6766.7|6766.7|6758.27|6758.27|0
1613129100000|2021-02-12 11:25:00|6762.29|6762.29|6760.69|6760.69|6762.29|6762.29|6758.01|6758.01|0
1613129400000|2021-02-12 11:30:00|6760.42|6760.42|6760.42|6760.42|6760.42|6760.42|6760.42|6760.42|0
1613129700000|2021-02-12 11:35:00|6757.49|6757.49|6757.49|6757.49|6758.95|6758.95|6756.02|6756.02|0
1613130000000|2021-02-12 11:40:00|6758.95|6758.95|6760.19|6760.19|6760.62|6760.62|6756.41|6756.41|0
1613130300000|2021-02-12 11:45:00|6759.35|6759.35|6762.82|6762.82|6762.82|6762.82|6759.35|6759.35|0
1613130600000|2021-02-12 11:50:00|6764.29|6764.29|6764.29|6764.29|6765.75|6765.75|6762.82|6762.82|0
1613130900000|2021-02-12 11:55:00|6767.22|6767.22|6773.37|6773.37|6773.89|6773.89|6767.22|6767.22|0
1613131200000|2021-02-12 12:00:00|6770.43|6770.43|6770.43|6770.43|6773.37|6773.37|6770.43|6770.43|0
1613131500000|2021-02-12 12:05:00|6770.01|6770.01|6767.22|6767.22|6770.43|6770.43|6766.15|6766.15|0
1613131800000|2021-02-12 12:10:00|6765.75|6765.75|6768.69|6768.69|6768.69|6768.69|6765.75|6765.75|0
1613132100000|2021-02-12 12:15:00|6767.22|6767.22|6767.22|6767.22|6768.69|6768.69|6765.75|6765.75|0
1613132400000|2021-02-12 12:20:00|6768.69|6768.69|6767.49|6767.49|6768.96|6768.96|6765.49|6765.49|0
1613132700000|2021-02-12 12:25:00|6768.96|6768.96|6771.48|6771.48|6771.48|6771.48|6768.54|6768.54|0
1613133000000|2021-02-12 12:30:00|6772.95|6772.95|6770.4|6770.4|6772.95|6772.95|6769.32|6769.32|0
1613133300000|2021-02-12 12:35:00|6771.87|6771.87|6766.51|6766.51|6771.87|6771.87|6766.51|6766.51|0
1613133600000|2021-02-12 12:40:00|6767.58|6767.58|6766.54|6766.54|6768.01|6768.01|6766.51|6766.51|0
1613133900000|2021-02-12 12:45:00|6767.61|6767.61|6768.82|6768.82|6768.82|6768.82|6765.46|6765.46|0
1613134200000|2021-02-12 12:50:00|6770.29|6770.29|6767.35|6767.35|6770.29|6770.29|6767.35|6767.35|0
1613134500000|2021-02-12 12:55:00|6768.82|6768.82|6768.82|6768.82|6768.82|6768.82|6767.35|6767.35|0
1613134800000|2021-02-12 13:00:00|6769.08|6769.08|6767.61|6767.61|6769.08|6769.08|6764.67|6764.67|0
1613135100000|2021-02-12 13:05:00|6766.14|6766.14|6762.39|6762.39|6766.14|6766.14|6760.66|6760.66|0
1613135400000|2021-02-12 13:10:00|6763.86|6763.86|6763.86|6763.86|6763.86|6763.86|6762.39|6762.39|0
1613135700000|2021-02-12 13:15:00|6763.6|6763.6|6763.2|6763.2|6765.09|6765.09|6761.73|6761.73|0
1613136000000|2021-02-12 13:20:00|6761.73|6761.73|6756.11|6756.11|6761.99|6761.99|6755.43|6755.43|0
1613136300000|2021-02-12 13:25:00|6759.05|6759.05|6761.99|6761.99|6762.26|6762.26|6759.05|6759.05|0
1613136600000|2021-02-12 13:30:00|6759.05|6759.05|6760.52|6760.52|6760.52|6760.52|6759.05|6759.05|0
1613136900000|2021-02-12 13:35:00|6759.45|6759.45|6757.98|6757.98|6760.92|6760.92|6757.98|6757.98|0
1613137200000|2021-02-12 13:40:00|6756.51|6756.51|6760.52|6760.52|6763.46|6763.46|6756.51|6756.51|0
1613137500000|2021-02-12 13:45:00|6760.26|6760.26|6762.41|6762.41|6762.41|6762.41|6760.26|6760.26|0
1613137800000|2021-02-12 13:50:00|6763.88|6763.88|6767.27|6767.27|6767.27|6767.27|6763.88|6763.88|0
1613138100000|2021-02-12 13:55:00|6766.2|6766.2|6762.47|6762.47|6767.41|6767.41|6762.47|6762.47|0
1613138400000|2021-02-12 14:00:00|6765.41|6765.41|6766.09|6766.09|6766.35|6766.35|6763.42|6763.42|0
1613138700000|2021-02-12 14:05:00|6763.15|6763.15|6765.54|6765.54|6765.7|6765.7|6763.15|6763.15|0
1613139000000|2021-02-12 14:10:00|6765.96|6765.96|6764.36|6764.36|6766.09|6766.09|6762.89|6762.89|0
1613139300000|2021-02-12 14:15:00|6763.28|6763.28|6762.08|6762.08|6764.75|6764.75|6761.81|6761.81|0
1613139600000|2021-02-12 14:20:00|6760.61|6760.61|6760.34|6760.34|6762.08|6762.08|6755.93|6755.93|0
1613139900000|2021-02-12 14:25:00|6761.81|6761.81|6760.77|6760.77|6761.81|6761.81|6760.34|6760.34|0
1613140200000|2021-02-12 14:30:00|6762.24|6762.24|6761.82|6761.82|6763.71|6763.71|6758.62|6758.62|0
1613140500000|2021-02-12 14:35:00|6760.35|6760.35|6759.85|6759.85|6763.18|6763.18|6757.3|6757.3|0
1613140800000|2021-02-12 14:40:00|6762.79|6762.79|6761.32|6761.32|6764.26|6764.26|6759.85|6759.85|0
1613141100000|2021-02-12 14:45:00|6762.79|6762.79|6757.96|6757.96|6763.05|6763.05|6757.96|6757.96|0
1613141400000|2021-02-12 14:50:00|6755.02|6755.02|6753.89|6753.89|6755.02|6755.02|6749.48|6749.48|0
1613141700000|2021-02-12 14:55:00|6752.81|6752.81|6756.96|6756.96|6757.22|6757.22|6752.81|6752.81|0
1613142000000|2021-02-12 15:00:00|6757.22|6757.22|6759.17|6759.17|6759.17|6759.17|6755.75|6755.75|0
1613142300000|2021-02-12 15:05:00|6758.33|6758.33|6759.77|6759.77|6760.59|6760.59|6756.86|6756.86|0
1613142600000|2021-02-12 15:10:00|6760.3|6760.3|6761.14|6761.14|6761.14|6761.14|6758.83|6758.83|0
1613142900000|2021-02-12 15:15:00|6761.56|6761.56|6759.9|6759.9|6765.97|6765.97|6759.9|6759.9|0
1613143200000|2021-02-12 15:20:00|6756.96|6756.96|6758.11|6758.11|6761.47|6761.47|6756.96|6756.96|0
1613143500000|2021-02-12 15:25:00|6761.05|6761.05|6752.65|6752.65|6761.47|6761.47|6751.18|6751.18|0
1613143800000|2021-02-12 15:30:00|6751.81|6751.81|6751.16|6751.16|6751.81|6751.81|6749.69|6749.69|0
1613144100000|2021-02-12 15:35:00|6752.63|6752.63|6755.59|6755.59|6760|6760|6746.75|6746.75|0
1613144400000|2021-02-12 15:40:00|6754.12|6754.12|6755.2|6755.2|6756.67|6756.67|6754.12|6754.12|0
1613144700000|2021-02-12 15:45:00|6759.61|6759.61|6754.41|6754.41|6761.08|6761.08|6754.41|6754.41|0
1613145000000|2021-02-12 15:50:00|6755.88|6755.88|6755.25|6755.25|6763.65|6763.65|6754.83|6754.83|0
1613145300000|2021-02-12 15:55:00|6756.72|6756.72|6754.73|6754.73|6761.13|6761.13|6754.73|6754.73|0
1613145600000|2021-02-12 16:00:00|6756.2|6756.2|6760.19|6760.19|6762.5|6762.5|6753.52|6753.52|0
1613145900000|2021-02-12 16:05:00|6761.26|6761.26|6760.98|6760.98|6762.73|6762.73|6758.04|6758.04|0
1613146200000|2021-02-12 16:10:00|6759.51|6759.51|6759.9|6759.9|6764.31|6764.31|6758.43|6758.43|0
1613146500000|2021-02-12 16:15:00|6761.37|6761.37|6765.94|6765.94|6766.3|6766.3|6760.03|6760.03|0
1613146800000|2021-02-12 16:20:00|6764.47|6764.47|6759.64|6759.64|6765.94|6765.94|6756.54|6756.54|0
1613147100000|2021-02-12 16:25:00|6759.9|6759.9|6761.63|6761.63|6766.17|6766.17|6759.9|6759.9|0
1613376900000|2021-02-15 08:15:00|6785.1|6785.1|6775.97|6775.97|6790.56|6790.56|6773.45|6773.45|0
1613377200000|2021-02-15 08:20:00|6775.18|6775.18|6783.89|6783.89|6783.89|6783.89|6770.97|6770.97|0
1613377500000|2021-02-15 08:25:00|6782.82|6782.82|6794.18|6794.18|6794.18|6794.18|6782.82|6782.82|0
1613377800000|2021-02-15 08:30:00|6797.12|6797.12|6789.77|6789.77|6798.59|6798.59|6789.77|6789.77|0
1613378100000|2021-02-15 08:35:00|6792.71|6792.71|6786.44|6786.44|6794.87|6794.87|6786.44|6786.44|0
1613378400000|2021-02-15 08:40:00|6787.52|6787.52|6787.91|6787.91|6788.99|6788.99|6784.97|6784.97|0
1613378700000|2021-02-15 08:45:00|6786.83|6786.83|6794.32|6794.32|6794.32|6794.32|6786.83|6786.83|0
1613379000000|2021-02-15 08:50:00|6792.85|6792.85|6796.85|6796.85|6796.85|6796.85|6792.85|6792.85|0
1613379300000|2021-02-15 08:55:00|6797.27|6797.27|6801.15|6801.15|6801.15|6801.15|6796.19|6796.19|0
1613379600000|2021-02-15 09:00:00|6802.23|6802.23|6802.85|6802.85|6804.12|6804.12|6801.96|6801.96|0
1613379900000|2021-02-15 09:05:00|6803.38|6803.38|6809.26|6809.26|6809.26|6809.26|6803.38|6803.38|0
1613380200000|2021-02-15 09:10:00|6811.41|6811.41|6815.7|6815.7|6815.7|6815.7|6811.41|6811.41|0
1613380500000|2021-02-15 09:15:00|6817.17|6817.17|6815.41|6815.41|6819.56|6819.56|6815.41|6815.41|0
1613380800000|2021-02-15 09:20:00|6814.88|6814.88|6811.94|6811.94|6814.88|6814.88|6811.94|6811.94|0
1613381100000|2021-02-15 09:25:00|6809|6809|6813.49|6813.49|6813.49|6813.49|6807.53|6807.53|0
1613381400000|2021-02-15 09:30:00|6816.43|6816.43|6816.9|6816.9|6818.16|6818.16|6816.43|6816.43|0
1613381700000|2021-02-15 09:35:00|6816.48|6816.48|6817.72|6817.72|6818.79|6818.79|6816.48|6816.48|0
1613382000000|2021-02-15 09:40:00|6816.25|6816.25|6816.25|6816.25|6816.25|6816.25|6816.25|6816.25|0
1613382300000|2021-02-15 09:45:00|6815.17|6815.17|6819.19|6819.19|6819.19|6819.19|6814.91|6814.91|0
1613382600000|2021-02-15 09:50:00|6822.13|6822.13|6822.13|6822.13|6822.13|6822.13|6821.05|6821.05|0
1613382900000|2021-02-15 09:55:00|6823.39|6823.39|6823.39|6823.39|6823.81|6823.81|6821.92|6821.92|0
1613383200000|2021-02-15 10:00:00|6823.13|6823.13|6814.83|6814.83|6823.13|6823.13|6814.83|6814.83|0
1613383500000|2021-02-15 10:05:00|6810.42|6810.42|6808.95|6808.95|6810.42|6810.42|6808.95|6808.95|0
1613383800000|2021-02-15 10:10:00|6810.42|6810.42|6810.42|6810.42|6810.42|6810.42|6810.42|6810.42|0
1613384100000|2021-02-15 10:15:00|6810.85|6810.85|6811.84|6811.84|6811.84|6811.84|6807.43|6807.43|0
1613384400000|2021-02-15 10:20:00|6812.69|6812.69|6824.31|6824.31|6824.31|6824.31|6812.69|6812.69|0
1613384700000|2021-02-15 10:25:00|6825.78|6825.78|6823.95|6823.95|6827.41|6827.41|6822.84|6822.84|0
1613385000000|2021-02-15 10:30:00|6825.42|6825.42|6822.48|6822.48|6825.42|6825.42|6821.01|6821.01|0
1613385300000|2021-02-15 10:35:00|6821.01|6821.01|6821.43|6821.43|6822.48|6822.48|6821.01|6821.01|0
1613385600000|2021-02-15 10:40:00|6825.84|6825.84|6828.36|6828.36|6830.7|6830.7|6824.37|6824.37|0
1613385900000|2021-02-15 10:45:00|6825.42|6825.42|6823.49|6823.49|6826.76|6826.76|6823.49|6823.49|0
1613386200000|2021-02-15 10:50:00|6823.07|6823.07|6820.13|6820.13|6823.07|6823.07|6820.13|6820.13|0
1613386800000|2021-02-15 11:00:00|6819.29|6819.29|6818.02|6818.02|6819.29|6819.29|6818.02|6818.02|0
1613387100000|2021-02-15 11:05:00|6820.96|6820.96|6828.31|6828.31|6828.31|6828.31|6820.96|6820.96|0
1613387400000|2021-02-15 11:10:00|6831.25|6831.25|6830.31|6830.31|6831.78|6831.78|6830.31|6830.31|0
1613387700000|2021-02-15 11:15:00|6828.84|6828.84|6836.19|6836.19|6836.19|6836.19|6828.84|6828.84|0
1613388000000|2021-02-15 11:20:00|6834.72|6834.72|6836.37|6836.37|6836.37|6836.37|6834.72|6834.72|0
1613388300000|2021-02-15 11:25:00|6835.95|6835.95|6834.88|6834.88|6835.95|6835.95|6834.48|6834.48|0
1613388600000|2021-02-15 11:30:00|6834.46|6834.46|6834.43|6834.43|6834.46|6834.46|6832.96|6832.96|0
1613388900000|2021-02-15 11:35:00|6835.9|6835.9|6828.55|6828.55|6835.9|6835.9|6828.55|6828.55|0
1613389200000|2021-02-15 11:40:00|6827.71|6827.71|6827.08|6827.08|6827.71|6827.71|6820.36|6820.36|0
1613389500000|2021-02-15 11:45:00|6828.55|6828.55|6828.97|6828.97|6828.97|6828.97|6827.5|6827.5|0
1613389800000|2021-02-15 11:50:00|6830.44|6830.44|6836.71|6836.71|6836.71|6836.71|6830.44|6830.44|0
1613390100000|2021-02-15 11:55:00|6836.98|6836.98|6844.85|6844.85|6846.32|6846.32|6836.98|6836.98|0
1613390400000|2021-02-15 12:00:00|6843.38|6843.38|6833.19|6833.19|6843.38|6843.38|6833.19|6833.19|0
1613390700000|2021-02-15 12:05:00|6831.72|6831.72|6832.3|6832.3|6832.57|6832.57|6829.83|6829.83|0
1613391000000|2021-02-15 12:10:00|6832.04|6832.04|6827.63|6827.63|6833.51|6833.51|6826.16|6826.16|0
1613391300000|2021-02-15 12:15:00|6829.1|6829.1|6832.04|6832.04|6832.04|6832.04|6829.1|6829.1|0
1613391600000|2021-02-15 12:20:00|6829.1|6829.1|6832.99|6832.99|6832.99|6832.99|6829.1|6829.1|0
1613391900000|2021-02-15 12:25:00|6834.46|6834.46|6839.82|6839.82|6839.82|6839.82|6834.46|6834.46|0
1613392200000|2021-02-15 12:30:00|6842.76|6842.76|6839.82|6839.82|6842.76|6842.76|6838.35|6838.35|0
1613392500000|2021-02-15 12:35:00|6838.35|6838.35|6835.8|6835.8|6838.35|6838.35|6834.73|6834.73|0
1613392800000|2021-02-15 12:40:00|6834.33|6834.33|6822.97|6822.97|6834.33|6834.33|6821.07|6821.07|0
1613393100000|2021-02-15 12:45:00|6822.12|6822.12|6825.48|6825.48|6825.48|6825.48|6822.12|6822.12|0
1613393400000|2021-02-15 12:50:00|6824.01|6824.01|6825.91|6825.91|6827.38|6827.38|6824.01|6824.01|0
1613393700000|2021-02-15 12:55:00|6824.44|6824.44|6826.95|6826.95|6830.32|6830.32|6824.44|6824.44|0
1613394000000|2021-02-15 13:00:00|6825.48|6825.48|6825.22|6825.22|6831.1|6831.1|6825.22|6825.22|0
1613394300000|2021-02-15 13:05:00|6826.69|6826.69|6831.11|6831.11|6834.31|6834.31|6826.04|6826.04|0
1613394600000|2021-02-15 13:10:00|6829.64|6829.64|6828.3|6828.3|6830.84|6830.84|6823.49|6823.49|0
1613394900000|2021-02-15 13:15:00|6828.72|6828.72|6843.58|6843.58|6843.58|6843.58|6827.25|6827.25|0
1613395200000|2021-02-15 13:20:00|6845.05|6845.05|6840.64|6840.64|6845.99|6845.99|6840.64|6840.64|0
1613395500000|2021-02-15 13:25:00|6841.16|6841.16|6845.42|6845.42|6845.42|6845.42|6840.9|6840.9|0
1613395800000|2021-02-15 13:30:00|6846.47|6846.47|6843.53|6843.53|6846.47|6846.47|6843.53|6843.53|0
1613396100000|2021-02-15 13:35:00|6845|6845|6844.37|6844.37|6845.84|6845.84|6842.9|6842.9|0
1613396400000|2021-02-15 13:40:00|6843.85|6843.85|6857.32|6857.32|6861.93|6861.93|6843.85|6843.85|0
1613396700000|2021-02-15 13:45:00|6856.9|6856.9|6859.57|6859.57|6859.57|6859.57|6856.48|6856.48|0
1613397000000|2021-02-15 13:50:00|6858.1|6858.1|6858.63|6858.63|6860.1|6860.1|6857.03|6857.03|0
1613397300000|2021-02-15 13:55:00|6858.89|6858.89|6857.63|6857.63|6860.57|6860.57|6857.63|6857.63|0
1613397600000|2021-02-15 14:00:00|6860.57|6860.57|6869.82|6869.82|6869.82|6869.82|6860.57|6860.57|0
1613397900000|2021-02-15 14:05:00|6868.35|6868.35|6868.19|6868.19|6871.39|6871.39|6866.88|6866.88|0
1613398200000|2021-02-15 14:10:00|6869.66|6869.66|6865.67|6865.67|6869.66|6869.66|6865.67|6865.67|0
1613398500000|2021-02-15 14:15:00|6865.25|6865.25|6861.2|6861.2|6865.25|6865.25|6860.13|6860.13|0
1613398800000|2021-02-15 14:20:00|6862.28|6862.28|6866.69|6866.69|6866.69|6866.69|6860.81|6860.81|0
1613399100000|2021-02-15 14:25:00|6865.22|6865.22|6865.22|6865.22|6865.22|6865.22|6865.22|6865.22|0
1613399400000|2021-02-15 14:30:00|6860.81|6860.81|6864.14|6864.14|6866.69|6866.69|6859.34|6859.34|0
1613399700000|2021-02-15 14:35:00|6865.61|6865.61|6871.1|6871.1|6871.1|6871.1|6865.61|6865.61|0
1613400000000|2021-02-15 14:40:00|6872.57|6872.57|6875.75|6875.75|6878.01|6878.01|6872.57|6872.57|0
1613400300000|2021-02-15 14:45:00|6875.49|6875.49|6884.73|6884.73|6887.67|6887.67|6875.49|6875.49|0
1613400600000|2021-02-15 14:50:00|6887.67|6887.67|6886.2|6886.2|6888.09|6888.09|6884.73|6884.73|0
1613400900000|2021-02-15 14:55:00|6889.14|6889.14|6889.1|6889.1|6889.14|6889.14|6886.2|6886.2|0
1613401200000|2021-02-15 15:00:00|6887.63|6887.63|6887.41|6887.41|6887.89|6887.89|6884.47|6884.47|0
1613401500000|2021-02-15 15:05:00|6887.15|6887.15|6889.04|6889.04|6893.03|6893.03|6887.15|6887.15|0
1613401800000|2021-02-15 15:10:00|6890.51|6890.51|6890.51|6890.51|6890.51|6890.51|6889.04|6889.04|0
1613402100000|2021-02-15 15:15:00|6889.04|6889.04|6882.29|6882.29|6889.04|6889.04|6882.29|6882.29|0
1613402400000|2021-02-15 15:20:00|6883.76|6883.76|6885.65|6885.65|6886.7|6886.7|6883.76|6883.76|0
1613402700000|2021-02-15 15:25:00|6884.18|6884.18|6887.54|6887.54|6889.43|6889.43|6884.18|6884.18|0
1613403000000|2021-02-15 15:30:00|6884.6|6884.6|6872.84|6872.84|6884.6|6884.6|6872.84|6872.84|0
1613403300000|2021-02-15 15:35:00|6874.31|6874.31|6876.6|6876.6|6878.33|6878.33|6874.31|6874.31|0
1613403600000|2021-02-15 15:40:00|6875.75|6875.75|6881.5|6881.5|6881.5|6881.5|6875.75|6875.75|0
1613403900000|2021-02-15 15:45:00|6881.92|6881.92|6885.32|6885.32|6887.41|6887.41|6881.92|6881.92|0
1613404200000|2021-02-15 15:50:00|6886.79|6886.79|6891.32|6891.32|6891.32|6891.32|6883.68|6883.68|0
1613404500000|2021-02-15 15:55:00|6890.9|6890.9|6894.26|6894.26|6898.25|6898.25|6890.9|6890.9|0
1613404800000|2021-02-15 16:00:00|6895.34|6895.34|6891.92|6891.92|6896.91|6896.91|6891.92|6891.92|0
1613405100000|2021-02-15 16:05:00|6893.39|6893.39|6888.95|6888.95|6893.39|6893.39|6888.95|6888.95|0
1613405400000|2021-02-15 16:10:00|6888.43|6888.43|6892.42|6892.42|6892.42|6892.42|6886.96|6886.96|0
1613405700000|2021-02-15 16:15:00|6893.89|6893.89|6907.93|6907.93|6909.66|6909.66|6892.68|6892.68|0
1613406000000|2021-02-15 16:20:00|6906.85|6906.85|6901.92|6901.92|6906.85|6906.85|6897.09|6897.09|0
1613406300000|2021-02-15 16:25:00|6903.39|6903.39|6911.16|6911.16|6911.16|6911.16|6900.03|6900.03|0
1613463300000|2021-02-16 08:15:00|6876.63|6876.63|6891.42|6891.42|6894.47|6894.47|6876.63|6876.63|0
1613463600000|2021-02-16 08:20:00|6890.37|6890.37|6890.79|6890.79|6893.73|6893.73|6889.32|6889.32|0
1613463900000|2021-02-16 08:25:00|6895.2|6895.2|6902.64|6902.64|6902.64|6902.64|6887.63|6887.63|0
1613464200000|2021-02-16 08:30:00|6900.49|6900.49|6892.59|6892.59|6900.49|6900.49|6892.59|6892.59|0
1613464500000|2021-02-16 08:35:00|6895.53|6895.53|6895.53|6895.53|6895.53|6895.53|6892.59|6892.59|0
1613464800000|2021-02-16 08:40:00|6897|6897|6904.57|6904.57|6904.57|6904.57|6897|6897|0
1613465100000|2021-02-16 08:45:00|6902.88|6902.88|6912.1|6912.1|6912.75|6912.75|6901.25|6901.25|0
1613465400000|2021-02-16 08:50:00|6915.04|6915.04|6910.39|6910.39|6916.09|6916.09|6910.39|6910.39|0
1613465700000|2021-02-16 08:55:00|6909.6|6909.6|6918.97|6918.97|6918.97|6918.97|6909.07|6909.07|0
1613466000000|2021-02-16 09:00:00|6920.44|6920.44|6917.73|6917.73|6922.98|6922.98|6911.85|6911.85|0
1613466300000|2021-02-16 09:05:00|6916.26|6916.26|6917.36|6917.36|6917.36|6917.36|6914.4|6914.4|0
1613466600000|2021-02-16 09:10:00|6917.89|6917.89|6918.96|6918.96|6918.96|6918.96|6914.95|6914.95|0
1613466900000|2021-02-16 09:15:00|6920.04|6920.04|6916.97|6916.97|6922.98|6922.98|6916.97|6916.97|0
1613467200000|2021-02-16 09:20:00|6914.03|6914.03|6911.87|6911.87|6914.03|6914.03|6911.87|6911.87|0
1613467500000|2021-02-16 09:25:00|6908.93|6908.93|6903.45|6903.45|6910.8|6910.8|6903.45|6903.45|0
1613467800000|2021-02-16 09:30:00|6900.51|6900.51|6907.49|6907.49|6908.96|6908.96|6900.51|6900.51|0
1613468100000|2021-02-16 09:35:00|6910.43|6910.43|6911.28|6911.28|6911.28|6911.28|6906.23|6906.23|0
1613468400000|2021-02-16 09:40:00|6909.81|6909.81|6910.88|6910.88|6912.75|6912.75|6909.81|6909.81|0
1613468700000|2021-02-16 09:45:00|6909.41|6909.41|6911.3|6911.3|6911.3|6911.3|6907.94|6907.94|0
1613469000000|2021-02-16 09:50:00|6908.36|6908.36|6909.15|6909.15|6911.3|6911.3|6907.68|6907.68|0
1613469300000|2021-02-16 09:55:00|6907.68|6907.68|6910.62|6910.62|6917.97|6917.97|6907.68|6907.68|0
1613469600000|2021-02-16 10:00:00|6912.09|6912.09|6919.08|6919.08|6919.08|6919.08|6912.09|6912.09|0
1613469900000|2021-02-16 10:05:00|6917.61|6917.61|6923.75|6923.75|6925.22|6925.22|6916.14|6916.14|0
1613470200000|2021-02-16 10:10:00|6924.17|6924.17|6902.62|6902.62|6924.17|6924.17|6902.62|6902.62|0
1613470500000|2021-02-16 10:15:00|6901.15|6901.15|6899.31|6899.31|6907.08|6907.08|6899.31|6899.31|0
1613470800000|2021-02-16 10:20:00|6900.78|6900.78|6891.26|6891.26|6900.78|6900.78|6891.26|6891.26|0
1613471100000|2021-02-16 10:25:00|6892.73|6892.73|6887.84|6887.84|6892.96|6892.96|6887.84|6887.84|0
1613471400000|2021-02-16 10:30:00|6886.76|6886.76|6890.78|6890.78|6891.85|6891.85|6886.37|6886.37|0
1613471700000|2021-02-16 10:35:00|6892.25|6892.25|6887.84|6887.84|6892.25|6892.25|6886.37|6886.37|0
1613472000000|2021-02-16 10:40:00|6888.1|6888.1|6881.27|6881.27|6888.52|6888.52|6879.8|6879.8|0
1613472300000|2021-02-16 10:45:00|6880.2|6880.2|6869.43|6869.43|6880.2|6880.2|6863.55|6863.55|0
1613472600000|2021-02-16 10:50:00|6867.96|6867.96|6872.11|6872.11|6873.58|6873.58|6867.7|6867.7|0
1613472900000|2021-02-16 10:55:00|6871.85|6871.85|6868.64|6868.64|6871.85|6871.85|6868.49|6868.49|0
1613473200000|2021-02-16 11:00:00|6870.11|6870.11|6856.89|6856.89|6870.11|6870.11|6856.89|6856.89|0
1613473500000|2021-02-16 11:05:00|6858.36|6858.36|6855.59|6855.59|6859.4|6859.4|6853.52|6853.52|0
1613473800000|2021-02-16 11:10:00|6854.12|6854.12|6851.6|6851.6|6855.2|6855.2|6851.18|6851.18|0
1613474100000|2021-02-16 11:15:00|6850.82|6850.82|6847.88|6847.88|6855.23|6855.23|6847.88|6847.88|0
1613474400000|2021-02-16 11:20:00|6849.35|6849.35|6854.49|6854.49|6855.43|6855.43|6846.61|6846.61|0
1613474700000|2021-02-16 11:25:00|6858.9|6858.9|6859.94|6859.94|6862.26|6862.26|6858.9|6858.9|0
1613475000000|2021-02-16 11:30:00|6861.41|6861.41|6869.16|6869.16|6871.71|6871.71|6861.41|6861.41|0
1613475300000|2021-02-16 11:35:00|6867.69|6867.69|6869.16|6869.16|6869.16|6869.16|6866.22|6866.22|0
1613475600000|2021-02-16 11:40:00|6868.09|6868.09|6865.15|6865.15|6868.09|6868.09|6865.15|6865.15|0
1613475900000|2021-02-16 11:45:00|6866.62|6866.62|6868.09|6868.09|6869.16|6869.16|6866.62|6866.62|0
1613476200000|2021-02-16 11:50:00|6869.56|6869.56|6864.86|6864.86|6869.56|6869.56|6862.96|6862.96|0
1613476500000|2021-02-16 11:55:00|6865.28|6865.28|6871.13|6871.13|6871.13|6871.13|6863.81|6863.81|0
1613476800000|2021-02-16 12:00:00|6868.19|6868.19|6875.51|6875.51|6876.59|6876.59|6867.12|6867.12|0
1613477100000|2021-02-16 12:05:00|6878.45|6878.45|6885.41|6885.41|6889.03|6889.03|6878.45|6878.45|0
1613477400000|2021-02-16 12:10:00|6885.83|6885.83|6889.06|6889.06|6891.6|6891.6|6885.83|6885.83|0
1613477700000|2021-02-16 12:15:00|6887.59|6887.59|6889.32|6889.32|6891.6|6891.6|6887.59|6887.59|0
1613478000000|2021-02-16 12:20:00|6886.38|6886.38|6884.91|6884.91|6887.85|6887.85|6884.91|6884.91|0
1613478300000|2021-02-16 12:25:00|6886.38|6886.38|6887.85|6887.85|6887.85|6887.85|6884.91|6884.91|0
1613478600000|2021-02-16 12:30:00|6887.42|6887.42|6891.25|6891.25|6891.25|6891.25|6886.16|6886.16|0
1613478900000|2021-02-16 12:35:00|6889.78|6889.78|6891.07|6891.07|6892.54|6892.54|6888.31|6888.31|0
1613479200000|2021-02-16 12:40:00|6892.54|6892.54|6906.98|6906.98|6906.98|6906.98|6892.54|6892.54|0
1613479500000|2021-02-16 12:45:00|6908.45|6908.45|6906.71|6906.71|6908.71|6908.71|6903.77|6903.77|0
1613479800000|2021-02-16 12:50:00|6911.12|6911.12|6915.11|6915.11|6916.19|6916.19|6907.76|6907.76|0
1613480100000|2021-02-16 12:55:00|6916.58|6916.58|6917.74|6917.74|6918.58|6918.58|6916.58|6916.58|0
1613480400000|2021-02-16 13:00:00|6918.16|6918.16|6913.97|6913.97|6918.16|6918.16|6913.33|6913.33|0
1613480700000|2021-02-16 13:05:00|6916.91|6916.91|6918.12|6918.12|6922.16|6922.16|6915.44|6915.44|0
1613481000000|2021-02-16 13:10:00|6919.59|6919.59|6935.13|6935.13|6935.13|6935.13|6919.59|6919.59|0
1613481300000|2021-02-16 13:15:00|6936.6|6936.6|6920.54|6920.54|6938.07|6938.07|6920.28|6920.28|0
1613481600000|2021-02-16 13:20:00|6919.07|6919.07|6930.83|6930.83|6935.11|6935.11|6919.07|6919.07|0
1613481900000|2021-02-16 13:25:00|6931.25|6931.25|6934.8|6934.8|6935.01|6935.01|6930.6|6930.6|0
1613482200000|2021-02-16 13:30:00|6931.86|6931.86|6929.94|6929.94|6933.33|6933.33|6927.39|6927.39|0
1613482500000|2021-02-16 13:35:00|6930.78|6930.78|6929.05|6929.05|6933.46|6933.46|6927.58|6927.58|0
1613482800000|2021-02-16 13:40:00|6929.47|6929.47|6929.05|6929.05|6932.41|6932.41|6927.58|6927.58|0
1613483100000|2021-02-16 13:45:00|6931.99|6931.99|6930.91|6930.91|6931.99|6931.99|6929.44|6929.44|0
1613483400000|2021-02-16 13:50:00|6931.76|6931.76|6934.94|6934.94|6935.17|6935.17|6931.55|6931.55|0
1613483700000|2021-02-16 13:55:00|6933.68|6933.68|6930.71|6930.71|6933.68|6933.68|6926.5|6926.5|0
1613484000000|2021-02-16 14:00:00|6929.24|6929.24|6917.74|6917.74|6929.24|6929.24|6917.74|6917.74|0
1613484300000|2021-02-16 14:05:00|6919.21|6919.21|6916.24|6916.24|6919.21|6919.21|6916.24|6916.24|0
1613484600000|2021-02-16 14:10:00|6916.5|6916.5|6907|6907|6916.5|6916.5|6907|6907|0
1613484900000|2021-02-16 14:15:00|6906.58|6906.58|6903.48|6903.48|6906.58|6906.58|6900.27|6900.27|0
1613485200000|2021-02-16 14:20:00|6900.54|6900.54|6898.18|6898.18|6901.8|6901.8|6898.02|6898.02|0
1613485500000|2021-02-16 14:25:00|6896.71|6896.71|6889.78|6889.78|6896.71|6896.71|6887.89|6887.89|0
1613485800000|2021-02-16 14:30:00|6888.31|6888.31|6883.19|6883.19|6889.78|6889.78|6881.22|6881.22|0
1613486100000|2021-02-16 14:35:00|6886.13|6886.13|6878.42|6878.42|6889.07|6889.07|6874.01|6874.01|0
1613486400000|2021-02-16 14:40:00|6881.36|6881.36|6871.69|6871.69|6881.36|6881.36|6870.22|6870.22|0
1613486700000|2021-02-16 14:45:00|6870.22|6870.22|6875.26|6875.26|6880.51|6880.51|6867.28|6867.28|0
1613487000000|2021-02-16 14:50:00|6878.2|6878.2|6873.5|6873.5|6880.85|6880.85|6873.5|6873.5|0
1613487300000|2021-02-16 14:55:00|6874.97|6874.97|6864.13|6864.13|6874.97|6874.97|6862.66|6862.66|0
1613487600000|2021-02-16 15:00:00|6863.05|6863.05|6849.37|6849.37|6867.46|6867.46|6849.37|6849.37|0
1613487900000|2021-02-16 15:05:00|6850.84|6850.84|6857.53|6857.53|6860.47|6860.47|6850.58|6850.58|0
1613488200000|2021-02-16 15:10:00|6859|6859|6852.86|6852.86|6859|6859|6850.18|6850.18|0
1613488500000|2021-02-16 15:15:00|6852.02|6852.02|6853.62|6853.62|6860.97|6860.97|6849.7|6849.7|0
1613488800000|2021-02-16 15:20:00|6852.54|6852.54|6854.82|6854.82|6861.36|6861.36|6847.47|6847.47|0
1613489100000|2021-02-16 15:25:00|6856.29|6856.29|6864.56|6864.56|6865.08|6865.08|6856.27|6856.27|0
1613489400000|2021-02-16 15:30:00|6866.03|6866.03|6868.55|6868.55|6871.91|6871.91|6856.79|6856.79|0
1613489700000|2021-02-16 15:35:00|6870.02|6870.02|6876.85|6876.85|6886.74|6886.74|6868.55|6868.55|0
1613490000000|2021-02-16 15:40:00|6877.27|6877.27|6886.82|6886.82|6892.7|6892.7|6877.27|6877.27|0
1613490300000|2021-02-16 15:45:00|6885.35|6885.35|6882.94|6882.94|6892.7|6892.7|6882.94|6882.94|0
1613490600000|2021-02-16 15:50:00|6880|6880|6868.21|6868.21|6880|6880|6868.21|6868.21|0
1613490900000|2021-02-16 15:55:00|6869.68|6869.68|6864.2|6864.2|6872.62|6872.62|6861.65|6861.65|0
1613491200000|2021-02-16 16:00:00|6867.13|6867.13|6860.28|6860.28|6868.08|6868.08|6860.28|6860.28|0
1613491500000|2021-02-16 16:05:00|6861.75|6861.75|6852.38|6852.38|6863.22|6863.22|6852.38|6852.38|0
1613491800000|2021-02-16 16:10:00|6850.91|6850.91|6845.99|6845.99|6850.91|6850.91|6845.33|6845.33|0
1613492100000|2021-02-16 16:15:00|6847.46|6847.46|6854.5|6854.5|6856.36|6856.36|6847.46|6847.46|0
1613492400000|2021-02-16 16:20:00|6853.03|6853.03|6850.9|6850.9|6857.05|6857.05|6850.09|6850.09|0
1613492700000|2021-02-16 16:25:00|6852.37|6852.37|6849.09|6849.09|6855.31|6855.31|6842.68|6842.68|0
1613549700000|2021-02-17 08:15:00|6798.53|6798.53|6775.01|6775.01|6798.53|6798.53|6775.01|6775.01|0
1613550000000|2021-02-17 08:20:00|6773.54|6773.54|6781.31|6781.31|6792.25|6792.25|6773.54|6773.54|0
1613550300000|2021-02-17 08:25:00|6776.9|6776.9|6788.15|6788.15|6790.56|6790.56|6772.88|6772.88|0
1613550600000|2021-02-17 08:30:00|6788.57|6788.57|6786.85|6786.85|6789.57|6789.57|6782.22|6782.22|0
1613550900000|2021-02-17 08:35:00|6788.32|6788.32|6791.79|6791.79|6793.89|6793.89|6788.32|6788.32|0
1613551200000|2021-02-17 08:40:00|6790.32|6790.32|6803.3|6803.3|6803.3|6803.3|6790.32|6790.32|0
1613551500000|2021-02-17 08:45:00|6797.42|6797.42|6805.06|6805.06|6809.47|6809.47|6797.42|6797.42|0
1613551800000|2021-02-17 08:50:00|6806.53|6806.53|6806.59|6806.59|6807.38|6807.38|6802.18|6802.18|0
1613552100000|2021-02-17 08:55:00|6806.85|6806.85|6790.65|6790.65|6807.11|6807.11|6790.65|6790.65|0
1613552400000|2021-02-17 09:00:00|6789.58|6789.58|6797.24|6797.24|6797.24|6797.24|6784.27|6784.27|0
1613552700000|2021-02-17 09:05:00|6798.71|6798.71|6794.3|6794.3|6798.71|6798.71|6792.83|6792.83|0
1613553000000|2021-02-17 09:10:00|6792.83|6792.83|6772.19|6772.19|6792.83|6792.83|6769.25|6769.25|0
1613553300000|2021-02-17 09:15:00|6773.66|6773.66|6782.19|6782.19|6782.19|6782.19|6773.66|6773.66|0
1613553600000|2021-02-17 09:20:00|6781.93|6781.93|6790.75|6790.75|6790.75|6790.75|6781.93|6781.93|0
1613553900000|2021-02-17 09:25:00|6792.22|6792.22|6785.49|6785.49|6792.22|6792.22|6782.56|6782.56|0
1613554200000|2021-02-17 09:30:00|6784.02|6784.02|6781.43|6781.43|6788.26|6788.26|6781.09|6781.09|0
1613554500000|2021-02-17 09:35:00|6779.96|6779.96|6771.82|6771.82|6779.96|6779.96|6769.67|6769.67|0
1613554800000|2021-02-17 09:40:00|6773.29|6773.29|6779.04|6779.04|6779.04|6779.04|6773.29|6773.29|0
1613555100000|2021-02-17 09:45:00|6780.51|6780.51|6779.99|6779.99|6784.66|6784.66|6779.04|6779.04|0
1613555400000|2021-02-17 09:50:00|6781.45|6781.45|6783.97|6783.97|6785.44|6785.44|6779.56|6779.56|0
1613555700000|2021-02-17 09:55:00|6782.5|6782.5|6783.18|6783.18|6783.97|6783.97|6782.5|6782.5|0
1613556000000|2021-02-17 10:00:00|6782.92|6782.92|6784.45|6784.45|6787.65|6787.65|6782.92|6782.92|0
1613556300000|2021-02-17 10:05:00|6784.87|6784.87|6786.76|6786.76|6786.76|6786.76|6781.67|6781.67|0
1613556600000|2021-02-17 10:10:00|6786.34|6786.34|6786.5|6786.5|6787.81|6787.81|6786.34|6786.34|0
1613556900000|2021-02-17 10:15:00|6786.08|6786.08|6783.76|6783.76|6786.44|6786.44|6783.34|6783.34|0
1613557200000|2021-02-17 10:20:00|6785.23|6785.23|6785.91|6785.91|6785.91|6785.91|6784.23|6784.23|0
1613557500000|2021-02-17 10:25:00|6786.34|6786.34|6792.22|6792.22|6792.22|6792.22|6786.34|6786.34|0
1613557800000|2021-02-17 10:30:00|6790.75|6790.75|6791.27|6791.27|6792.74|6792.74|6790.75|6790.75|0
1613558100000|2021-02-17 10:35:00|6790.75|6790.75|6785.13|6785.13|6790.75|6790.75|6785.13|6785.13|0
1613558400000|2021-02-17 10:40:00|6785.55|6785.55|6785.55|6785.55|6785.97|6785.97|6785.55|6785.55|0
1613558700000|2021-02-17 10:45:00|6785.97|6785.97|6786|6786|6789.46|6789.46|6785.97|6785.97|0
1613559000000|2021-02-17 10:50:00|6786.26|6786.26|6768.48|6768.48|6786.76|6786.76|6768.22|6768.22|0
1613559300000|2021-02-17 10:55:00|6768.22|6768.22|6765.64|6765.64|6768.22|6768.22|6764.17|6764.17|0
1613559600000|2021-02-17 11:00:00|6765.22|6765.22|6765.22|6765.22|6768.16|6768.16|6765.22|6765.22|0
1613559900000|2021-02-17 11:05:00|6764.14|6764.14|6760.15|6760.15|6764.14|6764.14|6758.68|6758.68|0
1613560200000|2021-02-17 11:10:00|6759.73|6759.73|6766.79|6766.79|6766.79|6766.79|6759.73|6759.73|0
1613560500000|2021-02-17 11:15:00|6768.26|6768.26|6765.95|6765.95|6768.26|6768.26|6765.32|6765.32|0
1613561100000|2021-02-17 11:25:00|6767.42|6767.42|6771.83|6771.83|6771.83|6771.83|6767.42|6767.42|0
1613561400000|2021-02-17 11:30:00|6771.4|6771.4|6770.78|6770.78|6771.4|6771.4|6769.93|6769.93|0
1613561700000|2021-02-17 11:35:00|6773.72|6773.72|6775.19|6775.19|6775.19|6775.19|6773.72|6773.72|0
1613562000000|2021-02-17 11:40:00|6774.66|6774.66|6773.45|6773.45|6776.39|6776.39|6772.93|6772.93|0
1613562300000|2021-02-17 11:45:00|6773.19|6773.19|6771.85|6771.85|6773.19|6773.19|6771.85|6771.85|0
1613562600000|2021-02-17 11:50:00|6770.38|6770.38|6771.07|6771.07|6774.01|6774.01|6770.38|6770.38|0
1613562900000|2021-02-17 11:55:00|6769.6|6769.6|6771.07|6771.07|6772.54|6772.54|6769.6|6769.6|0
1613563200000|2021-02-17 12:00:00|6772.54|6772.54|6772.12|6772.12|6772.54|6772.54|6772.12|6772.12|0
1613563500000|2021-02-17 12:05:00|6770.65|6770.65|6769.73|6769.73|6772.54|6772.54|6769.47|6769.47|0
1613563800000|2021-02-17 12:10:00|6769.31|6769.31|6760.54|6760.54|6769.31|6769.31|6760.54|6760.54|0
1613564100000|2021-02-17 12:15:00|6759.07|6759.07|6760.12|6760.12|6760.54|6760.54|6759.07|6759.07|0
1613564700000|2021-02-17 12:25:00|6760.54|6760.54|6759.28|6759.28|6760.54|6760.54|6759.28|6759.28|0
1613565000000|2021-02-17 12:30:00|6762.22|6762.22|6750.42|6750.42|6762.22|6762.22|6750.42|6750.42|0
1613565300000|2021-02-17 12:35:00|6751.89|6751.89|6756.82|6756.82|6756.82|6756.82|6748.95|6748.95|0
1613565600000|2021-02-17 12:40:00|6755.35|6755.35|6756.31|6756.31|6756.31|6756.31|6752.95|6752.95|0
1613565900000|2021-02-17 12:45:00|6753.37|6753.37|6750.86|6750.86|6753.8|6753.8|6749.39|6749.39|0
1613566200000|2021-02-17 12:50:00|6752.33|6752.33|6759.94|6759.94|6759.94|6759.94|6752.33|6752.33|0
1613566500000|2021-02-17 12:55:00|6762.88|6762.88|6755.94|6755.94|6762.88|6762.88|6755.92|6755.92|0
1613566800000|2021-02-17 13:00:00|6755.51|6755.51|6754.73|6754.73|6755.51|6755.51|6751.89|6751.89|0
1613567100000|2021-02-17 13:05:00|6753.26|6753.26|6753.4|6753.4|6756.34|6756.34|6752.83|6752.83|0
1613567400000|2021-02-17 13:10:00|6753.14|6753.14|6755.81|6755.81|6757.28|6757.28|6752.87|6752.87|0
1613567700000|2021-02-17 13:15:00|6754.34|6754.34|6749.06|6749.06|6755.81|6755.81|6747.59|6747.59|0
1613568000000|2021-02-17 13:20:00|6747.98|6747.98|6746.25|6746.25|6747.98|6747.98|6746.25|6746.25|0
1613568300000|2021-02-17 13:25:00|6747.04|6747.04|6749.35|6749.35|6750.4|6750.4|6742.63|6742.63|0
1613568600000|2021-02-17 13:30:00|6749.87|6749.87|6747.35|6747.35|6749.87|6749.87|6747.35|6747.35|0
1613568900000|2021-02-17 13:35:00|6748.82|6748.82|6749.35|6749.35|6749.61|6749.61|6748.82|6748.82|0
1613569200000|2021-02-17 13:40:00|6750.82|6750.82|6767.46|6767.46|6767.46|6767.46|6750.82|6750.82|0
1613569500000|2021-02-17 13:45:00|6767.89|6767.89|6765.79|6765.79|6768.73|6768.73|6762.85|6762.85|0
1613569800000|2021-02-17 13:50:00|6765.37|6765.37|6766.97|6766.97|6766.97|6766.97|6760.01|6760.01|0
1613570100000|2021-02-17 13:55:00|6769.91|6769.91|6773.11|6773.11|6773.11|6773.11|6769.64|6769.64|0
1613570400000|2021-02-17 14:00:00|6774.58|6774.58|6787.54|6787.54|6787.54|6787.54|6773.11|6773.11|0
1613570700000|2021-02-17 14:05:00|6786.07|6786.07|6771.63|6771.63|6786.07|6786.07|6771.63|6771.63|0
1613571000000|2021-02-17 14:10:00|6772.16|6772.16|6776.96|6776.96|6776.96|6776.96|6771.09|6771.09|0
1613571300000|2021-02-17 14:15:00|6778.43|6778.43|6783.11|6783.11|6783.11|6783.11|6776.96|6776.96|0
1613571600000|2021-02-17 14:20:00|6783.53|6783.53|6783.95|6783.95|6783.95|6783.95|6778.07|6778.07|0
1613571900000|2021-02-17 14:25:00|6785.42|6785.42|6794.17|6794.17|6794.17|6794.17|6785.42|6785.42|0
1613572200000|2021-02-17 14:30:00|6791.23|6791.23|6766.32|6766.32|6791.23|6791.23|6766.32|6766.32|0
1613572500000|2021-02-17 14:35:00|6767.79|6767.79|6760.85|6760.85|6775.98|6775.98|6759.38|6759.38|0
1613572800000|2021-02-17 14:40:00|6761.28|6761.28|6755.56|6755.56|6766.27|6766.27|6755.56|6755.56|0
1613573100000|2021-02-17 14:45:00|6758.5|6758.5|6766.74|6766.74|6766.74|6766.74|6756.61|6756.61|0
1613573400000|2021-02-17 14:50:00|6769.68|6769.68|6775.37|6775.37|6778.31|6778.31|6767.14|6767.14|0
1613573700000|2021-02-17 14:55:00|6773.9|6773.9|6764.02|6764.02|6773.9|6773.9|6764.02|6764.02|0
1613574000000|2021-02-17 15:00:00|6763.48|6763.48|6758.92|6758.92|6766.53|6766.53|6758.92|6758.92|0
1613574300000|2021-02-17 15:05:00|6757.45|6757.45|6768.82|6768.82|6768.82|6768.82|6755.53|6755.53|0
1613574600000|2021-02-17 15:10:00|6770.29|6770.29|6757.99|6757.99|6770.29|6770.29|6757.99|6757.99|0
1613574900000|2021-02-17 15:15:00|6756.52|6756.52|6740.44|6740.44|6756.52|6756.52|6737.5|6737.5|0
1613575200000|2021-02-17 15:20:00|6743.38|6743.38|6734.03|6734.03|6743.38|6743.38|6734.03|6734.03|0
1613575500000|2021-02-17 15:25:00|6732.56|6732.56|6736.58|6736.58|6737.51|6737.51|6731.63|6731.63|0
1613575800000|2021-02-17 15:30:00|6736.04|6736.04|6731.74|6731.74|6736.04|6736.04|6726.29|6726.29|0
1613576100000|2021-02-17 15:35:00|6733.21|6733.21|6748.2|6748.2|6748.2|6748.2|6733.21|6733.21|0
1613576400000|2021-02-17 15:40:00|6746.73|6746.73|6760.39|6760.39|6761.43|6761.43|6746.73|6746.73|0
1613576700000|2021-02-17 15:45:00|6758.92|6758.92|6765.9|6765.9|6765.9|6765.9|6758.92|6758.92|0
1613577000000|2021-02-17 15:50:00|6764.43|6764.43|6763.87|6763.87|6764.94|6764.94|6763.47|6763.47|0
1613577300000|2021-02-17 15:55:00|6765.34|6765.34|6752.33|6752.33|6765.34|6765.34|6749.5|6749.5|0
1613577600000|2021-02-17 16:00:00|6750.86|6750.86|6741.75|6741.75|6750.86|6750.86|6741.75|6741.75|0
1613577900000|2021-02-17 16:05:00|6740.28|6740.28|6744.01|6744.01|6744.01|6744.01|6735.58|6735.58|0
1613578200000|2021-02-17 16:10:00|6742.54|6742.54|6744.43|6744.43|6744.55|6744.55|6738.67|6738.67|0
1613578500000|2021-02-17 16:15:00|6741.49|6741.49|6734.02|6734.02|6741.91|6741.91|6734.02|6734.02|0
1613578800000|2021-02-17 16:20:00|6735.49|6735.49|6739.23|6739.23|6740.7|6740.7|6733.6|6733.6|0
1613579100000|2021-02-17 16:25:00|6742.17|6742.17|6737.47|6737.47|6746.58|6746.58|6737.47|6737.47|0
1613636100000|2021-02-18 08:15:00|6404.5|6404.5|6380.94|6380.94|6419.2|6419.2|6362.73|6362.73|0
1613636400000|2021-02-18 08:20:00|6382.41|6382.41|6392.62|6392.62|6398.64|6398.64|6370.33|6370.33|0
1613636700000|2021-02-18 08:25:00|6394.09|6394.09|6360.79|6360.79|6410.26|6410.26|6359.18|6359.18|0
1613637000000|2021-02-18 08:30:00|6359.32|6359.32|6425.84|6425.84|6426.36|6426.36|6359.32|6359.32|0
1613637300000|2021-02-18 08:35:00|6418.49|6418.49|6437.74|6437.74|6440.26|6440.26|6414.08|6414.08|0
1613637600000|2021-02-18 08:40:00|6443.62|6443.62|6468.35|6468.35|6471.97|6471.97|6440.68|6440.68|0
1613637900000|2021-02-18 08:45:00|6469.82|6469.82|6497.15|6497.15|6509.51|6509.51|6469.82|6469.82|0
1613638200000|2021-02-18 08:50:00|6508.91|6508.91|6513.04|6513.04|6537.4|6537.4|6508.63|6508.63|0
1613638500000|2021-02-18 08:55:00|6507.16|6507.16|6533.02|6533.02|6535.74|6535.74|6507.16|6507.16|0
1613638800000|2021-02-18 09:00:00|6537.43|6537.43|6547.14|6547.14|6547.14|6547.14|6521.26|6521.26|0
1613639100000|2021-02-18 09:05:00|6546.6|6546.6|6532.04|6532.04|6551.55|6551.55|6532.04|6532.04|0
1613639400000|2021-02-18 09:10:00|6530.97|6530.97|6512.36|6512.36|6544.2|6544.2|6503.54|6503.54|0
1613639700000|2021-02-18 09:15:00|6513.2|6513.2|6495.27|6495.27|6514.55|6514.55|6490.86|6490.86|0
1613640000000|2021-02-18 09:20:00|6486.45|6486.45|6491.48|6491.48|6491.48|6491.48|6472.91|6472.91|0
1613640300000|2021-02-18 09:25:00|6494.42|6494.42|6491.48|6491.48|6496.15|6496.15|6488.87|6488.87|0
1613640600000|2021-02-18 09:30:00|6488.54|6488.54|6490.27|6490.27|6493.47|6493.47|6484.65|6484.65|0
1613640900000|2021-02-18 09:35:00|6489.85|6489.85|6485.04|6485.04|6490.66|6490.66|6484.78|6484.78|0
1613641200000|2021-02-18 09:40:00|6485.56|6485.56|6475.64|6475.64|6494.91|6494.91|6475.1|6475.1|0
1613641500000|2021-02-18 09:45:00|6474.57|6474.57|6475.22|6475.22|6476.96|6476.96|6464|6464|0
1613641800000|2021-02-18 09:50:00|6476.69|6476.69|6465.34|6465.34|6476.69|6476.69|6465.34|6465.34|0
1613642100000|2021-02-18 09:55:00|6465.87|6465.87|6471.12|6471.12|6475.63|6475.63|6463.87|6463.87|0
1613642400000|2021-02-18 10:00:00|6472.59|6472.59|6467.39|6467.39|6474.74|6474.74|6467.39|6467.39|0
1613642700000|2021-02-18 10:05:00|6465.92|6465.92|6463.49|6463.49|6474.74|6474.74|6463.49|6463.49|0
1613643000000|2021-02-18 10:10:00|6464.96|6464.96|6469.91|6469.91|6473.78|6473.78|6462.95|6462.95|0
1613643300000|2021-02-18 10:15:00|6468.83|6468.83|6503.43|6503.43|6503.43|6503.43|6468.29|6468.29|0
1613643600000|2021-02-18 10:20:00|6504.9|6504.9|6497.75|6497.75|6509.31|6509.31|6494.07|6494.07|0
1613643900000|2021-02-18 10:25:00|6500.69|6500.69|6508.97|6508.97|6517.79|6517.79|6500.69|6500.69|0
1613644200000|2021-02-18 10:30:00|6501.62|6501.62|6515.79|6515.79|6517.26|6517.26|6497.21|6497.21|0
1613644500000|2021-02-18 10:35:00|6517.26|6517.26|6532.1|6532.1|6532.1|6532.1|6510.98|6510.98|0
1613644800000|2021-02-18 10:40:00|6535.04|6535.04|6533.83|6533.83|6564.04|6564.04|6530.37|6530.37|0
1613645100000|2021-02-18 10:45:00|6532.36|6532.36|6531.91|6531.91|6544.09|6544.09|6531.91|6531.91|0
1613645400000|2021-02-18 10:50:00|6533.38|6533.38|6529.9|6529.9|6533.38|6533.38|6517.21|6517.21|0
1613645700000|2021-02-18 10:55:00|6525.49|6525.49|6529.48|6529.48|6537.78|6537.78|6525.49|6525.49|0
1613646000000|2021-02-18 11:00:00|6525.07|6525.07|6508.3|6508.3|6525.07|6525.07|6508.3|6508.3|0
1613646300000|2021-02-18 11:05:00|6505.36|6505.36|6494.02|6494.02|6511.77|6511.77|6494.02|6494.02|0
1613646600000|2021-02-18 11:10:00|6492.55|6492.55|6493.18|6493.18|6496.96|6496.96|6491.08|6491.08|0
1613646900000|2021-02-18 11:15:00|6491.71|6491.71|6492.55|6492.55|6498.43|6498.43|6491.71|6491.71|0
1613647200000|2021-02-18 11:20:00|6491.08|6491.08|6494.27|6494.27|6494.27|6494.27|6486.67|6486.67|0
1613647500000|2021-02-18 11:25:00|6495.11|6495.11|6496.46|6496.46|6496.46|6496.46|6493.1|6493.1|0
1613647800000|2021-02-18 11:30:00|6493.52|6493.52|6487.11|6487.11|6498.36|6498.36|6487.11|6487.11|0
1613648100000|2021-02-18 11:35:00|6491.52|6491.52|6491.3|6491.3|6494.46|6494.46|6489.41|6489.41|0
1613648400000|2021-02-18 11:40:00|6494.24|6494.24|6494.78|6494.78|6494.78|6494.78|6486.89|6486.89|0
1613648700000|2021-02-18 11:45:00|6495.2|6495.2|6494.03|6494.03|6496.46|6496.46|6492.56|6492.56|0
1613649000000|2021-02-18 11:50:00|6495.5|6495.5|6491.13|6491.13|6495.5|6495.5|6486.82|6486.82|0
1613649300000|2021-02-18 11:55:00|6492.6|6492.6|6487.12|6487.12|6494.07|6494.07|6484.71|6484.71|0
1613649600000|2021-02-18 12:00:00|6488.59|6488.59|6492.46|6492.46|6494.46|6494.46|6485.65|6485.65|0
1613649900000|2021-02-18 12:05:00|6495.4|6495.4|6511.32|6511.32|6511.32|6511.32|6495.4|6495.4|0
1613650200000|2021-02-18 12:10:00|6512.79|6512.79|6528.27|6528.27|6528.27|6528.27|6512.79|6512.79|0
1613650500000|2021-02-18 12:15:00|6529.74|6529.74|6528.52|6528.52|6532.29|6532.29|6526.25|6526.25|0
1613650800000|2021-02-18 12:20:00|6531.46|6531.46|6550.86|6550.86|6561.57|6561.57|6531.46|6531.46|0
1613651100000|2021-02-18 12:25:00|6553.8|6553.8|6557.42|6557.42|6561.57|6561.57|6553.26|6553.26|0
1613651400000|2021-02-18 12:30:00|6557.68|6557.68|6566.5|6566.5|6566.5|6566.5|6551.28|6551.28|0
1613651700000|2021-02-18 12:35:00|6567.04|6567.04|6601.14|6601.14|6602.22|6602.22|6567.04|6567.04|0
1613652000000|2021-02-18 12:40:00|6605.55|6605.55|6603.56|6603.56|6617.31|6617.31|6598.2|6598.2|0
1613652300000|2021-02-18 12:45:00|6606.5|6606.5|6596.78|6596.78|6609.44|6609.44|6593.57|6593.57|0
1613652600000|2021-02-18 12:50:00|6595.31|6595.31|6592.39|6592.39|6595.31|6595.31|6589.71|6589.71|0
1613652900000|2021-02-18 12:55:00|6590.92|6590.92|6628.61|6628.61|6628.61|6628.61|6589.45|6589.45|0
1613653200000|2021-02-18 13:00:00|6628.35|6628.35|6628.46|6628.46|6643.15|6643.15|6619.53|6619.53|0
1613653500000|2021-02-18 13:05:00|6624.05|6624.05|6610.55|6610.55|6629.93|6629.93|6597.32|6597.32|0
1613653800000|2021-02-18 13:10:00|6611.08|6611.08|6597.02|6597.02|6612.65|6612.65|6593.94|6593.94|0
1613654100000|2021-02-18 13:15:00|6594.08|6594.08|6592.55|6592.55|6595.92|6595.92|6589.61|6589.61|0
1613654400000|2021-02-18 13:20:00|6591.08|6591.08|6591.61|6591.61|6591.61|6591.61|6573.44|6573.44|0
1613654700000|2021-02-18 13:25:00|6591.35|6591.35|6600.56|6600.56|6603.51|6603.51|6591.35|6591.35|0
1613655000000|2021-02-18 13:30:00|6599.09|6599.09|6584.91|6584.91|6599.09|6599.09|6584.91|6584.91|0
1613655300000|2021-02-18 13:35:00|6583.44|6583.44|6577.42|6577.42|6590.65|6590.65|6577.42|6577.42|0
1613655600000|2021-02-18 13:40:00|6575.95|6575.95|6551.14|6551.14|6577.42|6577.42|6551.14|6551.14|0
1613655900000|2021-02-18 13:45:00|6549.67|6549.67|6531.74|6531.74|6549.67|6549.67|6517.98|6517.98|0
1613656200000|2021-02-18 13:50:00|6528.8|6528.8|6522.29|6522.29|6528.8|6528.8|6507.17|6507.17|0
1613656500000|2021-02-18 13:55:00|6522.82|6522.82|6517.61|6517.61|6527.23|6527.23|6517.61|6517.61|0
1613656800000|2021-02-18 14:00:00|6514.67|6514.67|6510.94|6510.94|6520.82|6520.82|6509.05|6509.05|0
1613657100000|2021-02-18 14:05:00|6512.41|6512.41|6522.59|6522.59|6527.27|6527.27|6511.36|6511.36|0
1613657400000|2021-02-18 14:10:00|6524.06|6524.06|6529.26|6529.26|6541.29|6541.29|6520.19|6520.19|0
1613657700000|2021-02-18 14:15:00|6530.73|6530.73|6526.71|6526.71|6533.93|6533.93|6525.24|6525.24|0
1613658000000|2021-02-18 14:20:00|6525.24|6525.24|6518.29|6518.29|6525.24|6525.24|6513.88|6513.88|0
1613658300000|2021-02-18 14:25:00|6518.55|6518.55|6529.9|6529.9|6540.12|6540.12|6518.55|6518.55|0
1613658600000|2021-02-18 14:30:00|6531.37|6531.37|6507.94|6507.94|6551.69|6551.69|6506.47|6506.47|0
1613658900000|2021-02-18 14:35:00|6505|6505|6484.48|6484.48|6506.47|6506.47|6481.44|6481.44|0
1613659200000|2021-02-18 14:40:00|6483.01|6483.01|6499.31|6499.31|6507.71|6507.71|6483.01|6483.01|0
1613659500000|2021-02-18 14:45:00|6498.52|6498.52|6517.14|6517.14|6519.45|6519.45|6495.83|6495.83|0
1613659800000|2021-02-18 14:50:00|6514.2|6514.2|6504.51|6504.51|6515.13|6515.13|6498.51|6498.51|0
1613660100000|2021-02-18 14:55:00|6500.1|6500.1|6489.45|6489.45|6506.25|6506.25|6488.61|6488.61|0
1613660400000|2021-02-18 15:00:00|6490.92|6490.92|6489.57|6489.57|6491.4|6491.4|6480.06|6480.06|0
1613660700000|2021-02-18 15:05:00|6492.51|6492.51|6475.36|6475.36|6492.51|6492.51|6470.42|6470.42|0
1613661000000|2021-02-18 15:10:00|6476.83|6476.83|6461.2|6461.2|6477.76|6477.76|6461.2|6461.2|0
1613661300000|2021-02-18 15:15:00|6462.67|6462.67|6467.22|6467.22|6477.62|6477.62|6461.2|6461.2|0
1613661600000|2021-02-18 15:20:00|6465.75|6465.75|6458.92|6458.92|6478.98|6478.98|6458.92|6458.92|0
1613661900000|2021-02-18 15:25:00|6458.5|6458.5|6448.3|6448.3|6458.5|6458.5|6442.01|6442.01|0
1613662200000|2021-02-18 15:30:00|6446.83|6446.83|6447.01|6447.01|6447.01|6447.01|6440.29|6440.29|0
1613662500000|2021-02-18 15:35:00|6445.54|6445.54|6448.29|6448.29|6458.72|6458.72|6445.54|6445.54|0
1613662800000|2021-02-18 15:40:00|6443.88|6443.88|6456.46|6456.46|6457.93|6457.93|6443.88|6443.88|0
1613663100000|2021-02-18 15:45:00|6454.99|6454.99|6467.85|6467.85|6467.85|6467.85|6454.99|6454.99|0
1613663400000|2021-02-18 15:50:00|6469.32|6469.32|6468.26|6468.26|6474.17|6474.17|6462.28|6462.28|0
1613663700000|2021-02-18 15:55:00|6466.79|6466.79|6475.61|6475.61|6478.13|6478.13|6460.91|6460.91|0
1613664000000|2021-02-18 16:00:00|6474.14|6474.14|6463.83|6463.83|6476.39|6476.39|6463.57|6463.57|0
1613664300000|2021-02-18 16:05:00|6460.89|6460.89|6472.9|6472.9|6477.31|6477.31|6456.48|6456.48|0
1613664600000|2021-02-18 16:10:00|6469.96|6469.96|6470.97|6470.97|6471.43|6471.43|6463.45|6463.45|0
1613664900000|2021-02-18 16:15:00|6469.5|6469.5|6463.92|6463.92|6471.77|6471.77|6461.1|6461.1|0
1613665200000|2021-02-18 16:20:00|6460.98|6460.98|6457.24|6457.24|6468.87|6468.87|6456.85|6456.85|0
1613665500000|2021-02-18 16:25:00|6460.18|6460.18|6473.21|6473.21|6474.62|6474.62|6457.91|6457.91|0
1613722500000|2021-02-19 08:15:00|6482.95|6482.95|6495.82|6495.82|6497.29|6497.29|6482.95|6482.95|0
1613722800000|2021-02-19 08:20:00|6497.29|6497.29|6541.46|6541.46|6541.46|6541.46|6497.29|6497.29|0
1613723100000|2021-02-19 08:25:00|6548.81|6548.81|6548.25|6548.25|6560.22|6560.22|6546.6|6546.6|0
1613723400000|2021-02-19 08:30:00|6546.78|6546.78|6516.7|6516.7|6548.25|6548.25|6513.76|6513.76|0
1613723700000|2021-02-19 08:35:00|6517.54|6517.54|6538.15|6538.15|6538.15|6538.15|6517.54|6517.54|0
1613724000000|2021-02-19 08:40:00|6542.56|6542.56|6530.47|6530.47|6543.63|6543.63|6529.42|6529.42|0
1613724300000|2021-02-19 08:45:00|6529.93|6529.93|6516.38|6516.38|6529.93|6529.93|6513.96|6513.96|0
1613724600000|2021-02-19 08:50:00|6515.11|6515.11|6514.17|6514.17|6517.22|6517.22|6511.34|6511.34|0
1613724900000|2021-02-19 08:55:00|6514.69|6514.69|6537.34|6537.34|6537.34|6537.34|6514.69|6514.69|0
1613725200000|2021-02-19 09:00:00|6534.4|6534.4|6526.25|6526.25|6534.4|6534.4|6521.84|6521.84|0
1613725500000|2021-02-19 09:05:00|6527.72|6527.72|6517.03|6517.03|6529.33|6529.33|6516.1|6516.1|0
1613725800000|2021-02-19 09:10:00|6519.97|6519.97|6522.99|6522.99|6522.99|6522.99|6518.5|6518.5|0
1613726100000|2021-02-19 09:15:00|6520.05|6520.05|6524.46|6524.46|6524.46|6524.46|6514.17|6514.17|0
1613726400000|2021-02-19 09:20:00|6523.92|6523.92|6521.27|6521.27|6526.32|6526.32|6521.27|6521.27|0
1613726700000|2021-02-19 09:25:00|6520.2|6520.2|6507.03|6507.03|6520.2|6520.2|6507.03|6507.03|0
1613727000000|2021-02-19 09:30:00|6508.29|6508.29|6520.1|6520.1|6520.1|6520.1|6508.29|6508.29|0
1613727300000|2021-02-19 09:35:00|6521.17|6521.17|6524.91|6524.91|6525.19|6525.19|6520.5|6520.5|0
1613727600000|2021-02-19 09:40:00|6525.99|6525.99|6525.68|6525.68|6533.55|6533.55|6525.41|6525.41|0
1613727900000|2021-02-19 09:45:00|6525.25|6525.25|6521.79|6521.79|6525.25|6525.25|6519.37|6519.37|0
1613728200000|2021-02-19 09:50:00|6522.64|6522.64|6520.77|6520.77|6523.71|6523.71|6519.3|6519.3|0
1613728500000|2021-02-19 09:55:00|6519.3|6519.3|6520.77|6520.77|6522.24|6522.24|6519.3|6519.3|0
1613728800000|2021-02-19 10:00:00|6519.3|6519.3|6516.15|6516.15|6519.72|6519.72|6511.06|6511.06|0
1613729100000|2021-02-19 10:05:00|6514.68|6514.68|6506.8|6506.8|6514.68|6514.68|6506.8|6506.8|0
1613729400000|2021-02-19 10:10:00|6506.27|6506.27|6505.73|6505.73|6506.27|6506.27|6505.73|6505.73|0
1613729700000|2021-02-19 10:15:00|6507.2|6507.2|6484.79|6484.79|6507.2|6507.2|6484.79|6484.79|0
1613730000000|2021-02-19 10:20:00|6484.25|6484.25|6476.68|6476.68|6484.25|6484.25|6476.68|6476.68|0
1613730300000|2021-02-19 10:25:00|6478.15|6478.15|6480.04|6480.04|6488.44|6488.44|6478.15|6478.15|0
1613730600000|2021-02-19 10:30:00|6478.57|6478.57|6478.03|6478.03|6480.97|6480.97|6476.56|6476.56|0
1613730900000|2021-02-19 10:35:00|6479.5|6479.5|6476.24|6476.24|6482.12|6482.12|6474.35|6474.35|0
1613731200000|2021-02-19 10:40:00|6479.18|6479.18|6487.55|6487.55|6487.55|6487.55|6474.77|6474.77|0
1613731500000|2021-02-19 10:45:00|6486.08|6486.08|6485.86|6485.86|6486.71|6486.71|6482.3|6482.3|0
1613731800000|2021-02-19 10:50:00|6486.82|6486.82|6485.89|6485.89|6488.83|6488.83|6480.91|6480.91|0
1613732100000|2021-02-19 10:55:00|6486.31|6486.31|6495.13|6495.13|6497.44|6497.44|6485.89|6485.89|0
1613732400000|2021-02-19 11:00:00|6496.6|6496.6|6500.65|6500.65|6504.34|6504.34|6494.06|6494.06|0
1613732700000|2021-02-19 11:05:00|6496.24|6496.24|6484.98|6484.98|6496.24|6496.24|6480.57|6480.57|0
1613733000000|2021-02-19 11:10:00|6482.04|6482.04|6476.33|6476.33|6484.35|6484.35|6476.33|6476.33|0
1613733300000|2021-02-19 11:15:00|6479.27|6479.27|6466.46|6466.46|6480.74|6480.74|6466.46|6466.46|0
1613733600000|2021-02-19 11:20:00|6467.93|6467.93|6495.4|6495.4|6495.4|6495.4|6466.46|6466.46|0
1613733900000|2021-02-19 11:25:00|6494.56|6494.56|6504.85|6504.85|6512.73|6512.73|6493.29|6493.29|0
1613734200000|2021-02-19 11:30:00|6506.32|6506.32|6500.02|6500.02|6506.32|6506.32|6493.09|6493.09|0
1613734500000|2021-02-19 11:35:00|6500.56|6500.56|6512.38|6512.38|6512.85|6512.85|6500.56|6500.56|0
1613734800000|2021-02-19 11:40:00|6513.85|6513.85|6506.06|6506.06|6513.85|6513.85|6504.59|6504.59|0
1613735100000|2021-02-19 11:45:00|6503.12|6503.12|6507.95|6507.95|6507.95|6507.95|6500.6|6500.6|0
1613735400000|2021-02-19 11:50:00|6508.49|6508.49|6512.9|6512.9|6512.9|6512.9|6505.55|6505.55|0
1613735700000|2021-02-19 11:55:00|6515.84|6515.84|6509.96|6509.96|6518.78|6518.78|6509.96|6509.96|0
1613736000000|2021-02-19 12:00:00|6511.43|6511.43|6514.5|6514.5|6514.5|6514.5|6510.09|6510.09|0
1613736300000|2021-02-19 12:05:00|6517.44|6517.44|6509.7|6509.7|6517.44|6517.44|6509.27|6509.27|0
1613736600000|2021-02-19 12:10:00|6508.23|6508.23|6509.55|6509.55|6509.55|6509.55|6505.14|6505.14|0
1613736900000|2021-02-19 12:15:00|6508.71|6508.71|6510.18|6510.18|6510.44|6510.44|6504.3|6504.3|0
1613737200000|2021-02-19 12:20:00|6509.64|6509.64|6511.45|6511.45|6511.45|6511.45|6507.1|6507.1|0
1613737500000|2021-02-19 12:25:00|6512.92|6512.92|6514.81|6514.81|6514.81|6514.81|6512.92|6512.92|0
1613737800000|2021-02-19 12:30:00|6515.88|6515.88|6512.64|6512.64|6518.43|6518.43|6512.01|6512.01|0
1613738100000|2021-02-19 12:35:00|6515.58|6515.58|6519.59|6519.59|6519.59|6519.59|6515.58|6515.58|0
1613738400000|2021-02-19 12:40:00|6519.17|6519.17|6515.02|6515.02|6522.11|6522.11|6514.76|6514.76|0
1613738700000|2021-02-19 12:45:00|6513.55|6513.55|6511.01|6511.01|6513.95|6513.95|6511.01|6511.01|0
1613739000000|2021-02-19 12:50:00|6508.07|6508.07|6506.61|6506.61|6511.01|6511.01|6506.61|6506.61|0
1613739300000|2021-02-19 12:55:00|6508.08|6508.08|6504.09|6504.09|6508.08|6508.08|6501.15|6501.15|0
1613739600000|2021-02-19 13:00:00|6504.35|6504.35|6500.99|6500.99|6504.35|6504.35|6500.99|6500.99|0
1613739900000|2021-02-19 13:05:00|6500.46|6500.46|6498.08|6498.08|6504.24|6504.24|6498.08|6498.08|0
1613740200000|2021-02-19 13:10:00|6493.67|6493.67|6487.24|6487.24|6493.67|6493.67|6487.24|6487.24|0
1613740500000|2021-02-19 13:15:00|6485.77|6485.77|6484.72|6484.72|6486.31|6486.31|6484.3|6484.3|0
1613740800000|2021-02-19 13:20:00|6484.3|6484.3|6497.82|6497.82|6497.82|6497.82|6484.3|6484.3|0
1613741100000|2021-02-19 13:25:00|6496.35|6496.35|6498.24|6498.24|6498.24|6498.24|6496.35|6496.35|0
1613741400000|2021-02-19 13:30:00|6499.71|6499.71|6498.64|6498.64|6502.65|6502.65|6498.64|6498.64|0
1613741700000|2021-02-19 13:35:00|6498.38|6498.38|6508.75|6508.75|6508.75|6508.75|6498.38|6498.38|0
1613742000000|2021-02-19 13:40:00|6510.22|6510.22|6505.24|6505.24|6510.22|6510.22|6502.08|6502.08|0
1613742300000|2021-02-19 13:45:00|6503.77|6503.77|6517.59|6517.59|6517.59|6517.59|6503.77|6503.77|0
1613742600000|2021-02-19 13:50:00|6516.12|6516.12|6514.07|6514.07|6516.12|6516.12|6508.19|6508.19|0
1613742900000|2021-02-19 13:55:00|6512.6|6512.6|6512.44|6512.44|6512.6|6512.6|6508.19|6508.19|0
1613743200000|2021-02-19 14:00:00|6509.5|6509.5|6504.83|6504.83|6509.5|6509.5|6504.56|6504.56|0
1613743500000|2021-02-19 14:05:00|6505.37|6505.37|6496.63|6496.63|6506.41|6506.41|6492.22|6492.22|0
1613743800000|2021-02-19 14:10:00|6498.1|6498.1|6503.98|6503.98|6503.98|6503.98|6495.16|6495.16|0
1613744100000|2021-02-19 14:15:00|6502.91|6502.91|6496.61|6496.61|6502.91|6502.91|6496.61|6496.61|0
1613744400000|2021-02-19 14:20:00|6499.55|6499.55|6498.08|6498.08|6501.02|6501.02|6493.67|6493.67|0
1613744700000|2021-02-19 14:25:00|6499.55|6499.55|6490.2|6490.2|6501.02|6501.02|6490.2|6490.2|0
1613745000000|2021-02-19 14:30:00|6491.67|6491.67|6464.76|6464.76|6491.67|6491.67|6461.82|6461.82|0
1613745300000|2021-02-19 14:35:00|6466.23|6466.23|6460.24|6460.24|6470.64|6470.64|6458.35|6458.35|0
1613745600000|2021-02-19 14:40:00|6458.77|6458.77|6450.09|6450.09|6460.24|6460.24|6445|6445|0
1613745900000|2021-02-19 14:45:00|6447.15|6447.15|6429.97|6429.97|6447.15|6447.15|6426.77|6426.77|0
1613746200000|2021-02-19 14:50:00|6432.91|6432.91|6447.19|6447.19|6449.09|6449.09|6432.91|6432.91|0
1613746500000|2021-02-19 14:55:00|6448.66|6448.66|6440.89|6440.89|6451.6|6451.6|6439.42|6439.42|0
1613746800000|2021-02-19 15:00:00|6440.46|6440.46|6443.29|6443.29|6443.29|6443.29|6431.64|6431.64|0
1613747100000|2021-02-19 15:05:00|6447.7|6447.7|6428|6428|6447.7|6447.7|6425.51|6425.51|0
1613747400000|2021-02-19 15:10:00|6426.53|6426.53|6434.2|6434.2|6439.42|6439.42|6419.18|6419.18|0
1613747700000|2021-02-19 15:15:00|6437.14|6437.14|6431.31|6431.31|6440.28|6440.28|6428.37|6428.37|0
1613748000000|2021-02-19 15:20:00|6428.37|6428.37|6438.44|6438.44|6446.33|6446.33|6423.54|6423.54|0
1613748300000|2021-02-19 15:25:00|6439.23|6439.23|6440.61|6440.61|6443.01|6443.01|6433.35|6433.35|0
1613748600000|2021-02-19 15:30:00|6442.08|6442.08|6437.79|6437.79|6442.08|6442.08|6437.25|6437.25|0
1613748900000|2021-02-19 15:35:00|6440.73|6440.73|6441.82|6441.82|6445.14|6445.14|6436.05|6436.05|0
1613749200000|2021-02-19 15:40:00|6440.35|6440.35|6431.11|6431.11|6440.35|6440.35|6428.17|6428.17|0
1613749500000|2021-02-19 15:45:00|6432.58|6432.58|6436.71|6436.71|6436.71|6436.71|6424.69|6424.69|0
1613749800000|2021-02-19 15:50:00|6437.13|6437.13|6443.18|6443.18|6453.04|6453.04|6437.13|6437.13|0
1613750100000|2021-02-19 15:55:00|6444.65|6444.65|6456.26|6456.26|6456.26|6456.26|6444.65|6444.65|0
1613750400000|2021-02-19 16:00:00|6455.74|6455.74|6458.29|6458.29|6458.82|6458.82|6450.68|6450.68|0
1613750700000|2021-02-19 16:05:00|6455.35|6455.35|6449.71|6449.71|6458.29|6458.29|6442.9|6442.9|0
1613751000000|2021-02-19 16:10:00|6451.18|6451.18|6452.02|6452.02|6454.96|6454.96|6446.77|6446.77|0
1613751300000|2021-02-19 16:15:00|6449.08|6449.08|6445.69|6445.69|6450.83|6450.83|6440.32|6440.32|0
1613751600000|2021-02-19 16:20:00|6446.11|6446.11|6451.89|6451.89|6451.89|6451.89|6445.18|6445.18|0
1613751900000|2021-02-19 16:25:00|6450.42|6450.42|6445.42|6445.42|6450.91|6450.91|6444.37|6444.37|0
1613981700000|2021-02-22 08:15:00|6255.83|6255.83|6273.29|6273.29|6279.17|6279.17|6251.42|6251.42|0
1613982000000|2021-02-22 08:20:00|6268.88|6268.88|6267.06|6267.06|6275.09|6275.09|6257.21|6257.21|0
1613982300000|2021-02-22 08:25:00|6270|6270|6245.71|6245.71|6270|6270|6245.71|6245.71|0
1613982600000|2021-02-22 08:30:00|6245.17|6245.17|6237.25|6237.25|6251.59|6251.59|6235.42|6235.42|0
1613982900000|2021-02-22 08:35:00|6235.78|6235.78|6234.58|6234.58|6238.18|6238.18|6226.28|6226.28|0
1613983200000|2021-02-22 08:40:00|6231.64|6231.64|6226.64|6226.64|6231.64|6231.64|6218.76|6218.76|0
1613983500000|2021-02-22 08:45:00|6225.17|6225.17|6212.88|6212.88|6225.17|6225.17|6207.79|6207.79|0
1613983800000|2021-02-22 08:50:00|6211.41|6211.41|6204.75|6204.75|6212.1|6212.1|6203.22|6203.22|0
1613984100000|2021-02-22 08:55:00|6207.69|6207.69|6219.36|6219.36|6219.36|6219.36|6201.13|6201.13|0
1613984400000|2021-02-22 09:00:00|6218.29|6218.29|6216.4|6216.4|6218.49|6218.49|6209.67|6209.67|0
1613984700000|2021-02-22 09:05:00|6215.86|6215.86|6211.26|6211.26|6218.8|6218.8|6210.73|6210.73|0
1613985000000|2021-02-22 09:10:00|6214.2|6214.2|6213.42|6213.42|6222.24|6222.24|6213.42|6213.42|0
1613985300000|2021-02-22 09:15:00|6211.95|6211.95|6217.55|6217.55|6217.55|6217.55|6211.95|6211.95|0
1613985600000|2021-02-22 09:20:00|6216.08|6216.08|6214.38|6214.38|6217.55|6217.55|6208.73|6208.73|0
1613985900000|2021-02-22 09:25:00|6212.91|6212.91|6201.15|6201.15|6213.45|6213.45|6201.15|6201.15|0
1613986200000|2021-02-22 09:30:00|6202.62|6202.62|6185.21|6185.21|6204.09|6204.09|6185.21|6185.21|0
1613986500000|2021-02-22 09:35:00|6184.13|6184.13|6176.17|6176.17|6184.13|6184.13|6175.1|6175.1|0
1613986800000|2021-02-22 09:40:00|6180.58|6180.58|6199.06|6199.06|6200.53|6200.53|6176.17|6176.17|0
1613987100000|2021-02-22 09:45:00|6197.59|6197.59|6218.34|6218.34|6218.34|6218.34|6193.39|6193.39|0
1613987400000|2021-02-22 09:50:00|6217.81|6217.81|6231.15|6231.15|6231.15|6231.15|6216.34|6216.34|0
1613987700000|2021-02-22 09:55:00|6232.62|6232.62|6232.62|6232.62|6235.56|6235.56|6225.53|6225.53|0
1613988000000|2021-02-22 10:00:00|6231.15|6231.15|6233.08|6233.08|6240.1|6240.1|6230.14|6230.14|0
1613988300000|2021-02-22 10:05:00|6232.54|6232.54|6228.55|6228.55|6232.54|6232.54|6226.66|6226.66|0
1613988600000|2021-02-22 10:10:00|6230.02|6230.02|6234.04|6234.04|6236.98|6236.98|6230.02|6230.02|0
1613988900000|2021-02-22 10:15:00|6231.1|6231.1|6226.31|6226.31|6231.21|6231.21|6224.79|6224.79|0
1613989200000|2021-02-22 10:20:00|6232.19|6232.19|6253.07|6253.07|6253.07|6253.07|6232.19|6232.19|0
1613989500000|2021-02-22 10:25:00|6254.54|6254.54|6274.82|6274.82|6275.24|6275.24|6254.54|6254.54|0
1613989800000|2021-02-22 10:30:00|6275.66|6275.66|6273.57|6273.57|6276.93|6276.93|6270.63|6270.63|0
1613990100000|2021-02-22 10:35:00|6275.04|6275.04|6282.49|6282.49|6286.64|6286.64|6275.04|6275.04|0
1613990400000|2021-02-22 10:40:00|6283.96|6283.96|6268.99|6268.99|6283.96|6283.96|6267.52|6267.52|0
1613990700000|2021-02-22 10:45:00|6266.05|6266.05|6262.38|6262.38|6268.99|6268.99|6260.79|6260.79|0
1613991000000|2021-02-22 10:50:00|6262.12|6262.12|6281.75|6281.75|6283.76|6283.76|6259.18|6259.18|0
1613991300000|2021-02-22 10:55:00|6282.59|6282.59|6292.26|6292.26|6292.26|6292.26|6282.59|6282.59|0
1613991600000|2021-02-22 11:00:00|6293.73|6293.73|6296.93|6296.93|6298.4|6298.4|6293.73|6293.73|0
1613991900000|2021-02-22 11:05:00|6298.4|6298.4|6277.27|6277.27|6298.4|6298.4|6277.27|6277.27|0
1613992200000|2021-02-22 11:10:00|6276.73|6276.73|6278.61|6278.61|6283.02|6283.02|6271.26|6271.26|0
1613992500000|2021-02-22 11:15:00|6277.14|6277.14|6278.82|6278.82|6281.55|6281.55|6274.41|6274.41|0
1613992800000|2021-02-22 11:20:00|6279.35|6279.35|6284.84|6284.84|6286.31|6286.31|6279.35|6279.35|0
1613993100000|2021-02-22 11:25:00|6286.31|6286.31|6277.72|6277.72|6288.85|6288.85|6277.72|6277.72|0
1613993400000|2021-02-22 11:30:00|6274.78|6274.78|6268.64|6268.64|6274.78|6274.78|6268.64|6268.64|0
1613993700000|2021-02-22 11:35:00|6267.17|6267.17|6267.71|6267.71|6267.71|6267.71|6265.7|6265.7|0
1613994000000|2021-02-22 11:40:00|6268.13|6268.13|6265.32|6265.32|6268.13|6268.13|6263.46|6263.46|0
1613994300000|2021-02-22 11:45:00|6265.58|6265.58|6260.23|6260.23|6268.94|6268.94|6260.23|6260.23|0
1613994600000|2021-02-22 11:50:00|6259.97|6259.97|6256.76|6256.76|6261.44|6261.44|6255.29|6255.29|0
1613994900000|2021-02-22 11:55:00|6255.29|6255.29|6261.61|6261.61|6263.08|6263.08|6253.82|6253.82|0
1613995200000|2021-02-22 12:00:00|6258.67|6258.67|6253.14|6253.14|6258.67|6258.67|6253.14|6253.14|0
1613995500000|2021-02-22 12:05:00|6254.61|6254.61|6251.15|6251.15|6254.61|6254.61|6249.68|6249.68|0
1613995800000|2021-02-22 12:10:00|6251.68|6251.68|6250.1|6250.1|6252.11|6252.11|6247.16|6247.16|0
1613996100000|2021-02-22 12:15:00|6248.63|6248.63|6241.28|6241.28|6248.63|6248.63|6241.28|6241.28|0
1613996400000|2021-02-22 12:20:00|6239.81|6239.81|6234.35|6234.35|6241.28|6241.28|6234.35|6234.35|0
1613996700000|2021-02-22 12:25:00|6232.88|6232.88|6231.14|6231.14|6234.35|6234.35|6229.94|6229.94|0
1613997000000|2021-02-22 12:30:00|6232.61|6232.61|6228.83|6228.83|6234.08|6234.08|6228.83|6228.83|0
1613997300000|2021-02-22 12:35:00|6229.36|6229.36|6234.03|6234.03|6234.29|6234.29|6229.36|6229.36|0
1613997600000|2021-02-22 12:40:00|6233.49|6233.49|6234.44|6234.44|6237.38|6237.38|6232.97|6232.97|0
1613997900000|2021-02-22 12:45:00|6233.9|6233.9|6230.7|6230.7|6233.9|6233.9|6230.7|6230.7|0
1613998200000|2021-02-22 12:50:00|6229.23|6229.23|6228.89|6228.89|6230.9|6230.9|6228.89|6228.89|0
1613998500000|2021-02-22 12:55:00|6228.63|6228.63|6224.22|6224.22|6228.63|6228.63|6223.01|6223.01|0
1613998800000|2021-02-22 13:00:00|6225.69|6225.69|6223.14|6223.14|6225.69|6225.69|6220.2|6220.2|0
1613999100000|2021-02-22 13:05:00|6224.61|6224.61|6231.81|6231.81|6231.81|6231.81|6224.19|6224.19|0
1613999400000|2021-02-22 13:10:00|6233.28|6233.28|6237.16|6237.16|6237.58|6237.58|6233.28|6233.28|0
1613999700000|2021-02-22 13:15:00|6238.63|6238.63|6245.3|6245.3|6245.3|6245.3|6238.63|6238.63|0
1614000000000|2021-02-22 13:20:00|6245.84|6245.84|6233.54|6233.54|6245.84|6245.84|6233.54|6233.54|0
1614000300000|2021-02-22 13:25:00|6235.01|6235.01|6225.68|6225.68|6235.01|6235.01|6225.68|6225.68|0
1614000600000|2021-02-22 13:30:00|6227.15|6227.15|6238.82|6238.82|6238.82|6238.82|6225.68|6225.68|0
1614000900000|2021-02-22 13:35:00|6239.36|6239.36|6253.43|6253.43|6253.69|6253.69|6239.36|6239.36|0
1614001200000|2021-02-22 13:40:00|6251.96|6251.96|6252.89|6252.89|6260.24|6260.24|6251.96|6251.96|0
1614001500000|2021-02-22 13:45:00|6252.47|6252.47|6256.99|6256.99|6258.46|6258.46|6248.17|6248.17|0
1614001800000|2021-02-22 13:50:00|6257.52|6257.52|6262.85|6262.85|6263.81|6263.81|6254.58|6254.58|0
1614002100000|2021-02-22 13:55:00|6262.31|6262.31|6256.04|6256.04|6262.73|6262.73|6256.04|6256.04|0
1614002400000|2021-02-22 14:00:00|6253.1|6253.1|6245.89|6245.89|6253.1|6253.1|6243.22|6243.22|0
1614002700000|2021-02-22 14:05:00|6244.42|6244.42|6236.14|6236.14|6244.42|6244.42|6234.67|6234.67|0
1614003000000|2021-02-22 14:10:00|6234.67|6234.67|6229.88|6229.88|6236.14|6236.14|6229.88|6229.88|0
1614003300000|2021-02-22 14:15:00|6228.41|6228.41|6226.77|6226.77|6231.19|6231.19|6223.57|6223.57|0
1614003600000|2021-02-22 14:20:00|6229.71|6229.71|6233.04|6233.04|6233.04|6233.04|6225.27|6225.27|0
1614003900000|2021-02-22 14:25:00|6233.31|6233.31|6227.43|6227.43|6233.57|6233.57|6223.15|6223.15|0
1614004200000|2021-02-22 14:30:00|6228.9|6228.9|6226.05|6226.05|6238.37|6238.37|6225.65|6225.65|0
1614004500000|2021-02-22 14:35:00|6225.52|6225.52|6225.37|6225.37|6231.26|6231.26|6222.43|6222.43|0
1614004800000|2021-02-22 14:40:00|6224.84|6224.84|6234.84|6234.84|6235.37|6235.37|6224.84|6224.84|0
1614005100000|2021-02-22 14:45:00|6233.37|6233.37|6235.09|6235.09|6240.56|6240.56|6228.8|6228.8|0
1614005400000|2021-02-22 14:50:00|6233.62|6233.62|6227.28|6227.28|6236.56|6236.56|6223.29|6223.29|0
1614005700000|2021-02-22 14:55:00|6228.75|6228.75|6216.05|6216.05|6228.75|6228.75|6214.44|6214.44|0
1614006000000|2021-02-22 15:00:00|6218.16|6218.16|6221.72|6221.72|6223.19|6223.19|6215.93|6215.93|0
1614006300000|2021-02-22 15:05:00|6223.19|6223.19|6218.48|6218.48|6227.6|6227.6|6217.4|6217.4|0
1614006600000|2021-02-22 15:10:00|6219.95|6219.95|6219.42|6219.42|6225.83|6225.83|6219.42|6219.42|0
1614006900000|2021-02-22 15:15:00|6216.48|6216.48|6201.91|6201.91|6216.48|6216.48|6201.91|6201.91|0
1614007200000|2021-02-22 15:20:00|6203.38|6203.38|6206.64|6206.64|6209.58|6209.58|6201.91|6201.91|0
1614007500000|2021-02-22 15:25:00|6208.11|6208.11|6210.12|6210.12|6210.12|6210.12|6205.17|6205.17|0
1614007800000|2021-02-22 15:30:00|6210.65|6210.65|6212.24|6212.24|6217.47|6217.47|6210.51|6210.51|0
1614008100000|2021-02-22 15:35:00|6212.78|6212.78|6203.88|6203.88|6218.12|6218.12|6203.88|6203.88|0
1614008400000|2021-02-22 15:40:00|6204.3|6204.3|6196.92|6196.92|6205.77|6205.77|6195.99|6195.99|0
1614008700000|2021-02-22 15:45:00|6196.39|6196.39|6197.32|6197.32|6197.32|6197.32|6189.97|6189.97|0
1614009000000|2021-02-22 15:50:00|6201.73|6201.73|6189.46|6189.46|6204.67|6204.67|6187.99|6187.99|0
1614009300000|2021-02-22 15:55:00|6190.93|6190.93|6192.91|6192.91|6196.27|6196.27|6190.39|6190.39|0
1614009600000|2021-02-22 16:00:00|6191.44|6191.44|6181.75|6181.75|6194.64|6194.64|6181.33|6181.33|0
1614009900000|2021-02-22 16:05:00|6180.28|6180.28|6181.3|6181.3|6184.66|6184.66|6172.39|6172.39|0
1614010200000|2021-02-22 16:10:00|6179.83|6179.83|6185.34|6185.34|6189.75|6189.75|6178.36|6178.36|0
1614010500000|2021-02-22 16:15:00|6182.4|6182.4|6191.7|6191.7|6194.22|6194.22|6181.86|6181.86|0
1614010800000|2021-02-22 16:20:00|6191.16|6191.16|6190.77|6190.77|6193.97|6193.97|6189.3|6189.3|0
1614011100000|2021-02-22 16:25:00|6191.31|6191.31|6191.84|6191.84|6195.31|6195.31|6189.44|6189.44|0
1614068100000|2021-02-23 08:15:00|6183.52|6183.52|6152.83|6152.83|6189.4|6189.4|6152.83|6152.83|0
1614068400000|2021-02-23 08:20:00|6151.36|6151.36|6157.3|6157.3|6166.91|6166.91|6151.1|6151.1|0
1614068700000|2021-02-23 08:25:00|6158.77|6158.77|6156.58|6156.58|6163.69|6163.69|6145.74|6145.74|0
1614069000000|2021-02-23 08:30:00|6158.05|6158.05|6160.42|6160.42|6161.89|6161.89|6149.18|6149.18|0
1614069300000|2021-02-23 08:35:00|6159.88|6159.88|6148.06|6148.06|6159.88|6159.88|6142.18|6142.18|0
1614069600000|2021-02-23 08:40:00|6146.59|6146.59|6169.54|6169.54|6169.54|6169.54|6146.59|6146.59|0
1614069900000|2021-02-23 08:45:00|6168.28|6168.28|6160.9|6160.9|6168.7|6168.7|6160.9|6160.9|0
1614070200000|2021-02-23 08:50:00|6162.37|6162.37|6140.49|6140.49|6166.78|6166.78|6139.02|6139.02|0
1614070500000|2021-02-23 08:55:00|6139.02|6139.02|6136.43|6136.43|6139.02|6139.02|6125.09|6125.09|0
1614070800000|2021-02-23 09:00:00|6137.9|6137.9|6108.23|6108.23|6137.9|6137.9|6108.23|6108.23|0
1614071100000|2021-02-23 09:05:00|6106.76|6106.76|6129.76|6129.76|6129.76|6129.76|6106.76|6106.76|0
1614071400000|2021-02-23 09:10:00|6130.84|6130.84|6121.17|6121.17|6133.15|6133.15|6120.75|6120.75|0
1614071700000|2021-02-23 09:15:00|6122.64|6122.64|6130.28|6130.28|6135.34|6135.34|6122.64|6122.64|0
1614072000000|2021-02-23 09:20:00|6130.55|6130.55|6118.77|6118.77|6130.55|6130.55|6118.77|6118.77|0
1614072300000|2021-02-23 09:25:00|6120.24|6120.24|6121.8|6121.8|6125.86|6125.86|6117.3|6117.3|0
1614072600000|2021-02-23 09:30:00|6123.27|6123.27|6120.82|6120.82|6133.56|6133.56|6119.08|6119.08|0
1614072900000|2021-02-23 09:35:00|6120.55|6120.55|6141.8|6141.8|6141.8|6141.8|6120.55|6120.55|0
1614073200000|2021-02-23 09:40:00|6140.33|6140.33|6153.78|6153.78|6153.78|6153.78|6140.07|6140.07|0
1614073500000|2021-02-23 09:45:00|6155.25|6155.25|6150.69|6150.69|6158.19|6158.19|6146.28|6146.28|0
1614073800000|2021-02-23 09:50:00|6153.63|6153.63|6153.64|6153.64|6156.15|6156.15|6151.33|6151.33|0
1614074100000|2021-02-23 09:55:00|6152.17|6152.17|6156.04|6156.04|6157.51|6157.51|6149.11|6149.11|0
1614074400000|2021-02-23 10:00:00|6157.51|6157.51|6156.57|6156.57|6160.45|6160.45|6156.04|6156.04|0
1614074700000|2021-02-23 10:05:00|6158.04|6158.04|6150.41|6150.41|6158.04|6158.04|6148.79|6148.79|0
1614075000000|2021-02-23 10:10:00|6147.47|6147.47|6150.98|6150.98|6153.92|6153.92|6146|6146|0
1614075300000|2021-02-23 10:15:00|6152.45|6152.45|6169.21|6169.21|6172.69|6172.69|6152.45|6152.45|0
1614075600000|2021-02-23 10:20:00|6170.68|6170.68|6181.17|6181.17|6184.11|6184.11|6168.76|6168.76|0
1614075900000|2021-02-23 10:25:00|6180.75|6180.75|6176.2|6176.2|6180.75|6180.75|6168.85|6168.85|0
1614076200000|2021-02-23 10:30:00|6173.26|6173.26|6169.73|6169.73|6174.73|6174.73|6163.47|6163.47|0
1614076500000|2021-02-23 10:35:00|6166.79|6166.79|6166.69|6166.69|6169.89|6169.89|6166.53|6166.53|0
1614076800000|2021-02-23 10:40:00|6165.22|6165.22|6163.87|6163.87|6168.7|6168.7|6159.97|6159.97|0
1614077100000|2021-02-23 10:45:00|6164.4|6164.4|6182.58|6182.58|6182.58|6182.58|6163.87|6163.87|0
1614077400000|2021-02-23 10:50:00|6182.31|6182.31|6194.41|6194.41|6194.67|6194.67|6180.71|6180.71|0
1614077700000|2021-02-23 10:55:00|6194.67|6194.67|6203.85|6203.85|6205.32|6205.32|6186.83|6186.83|0
1614078000000|2021-02-23 11:00:00|6202.38|6202.38|6195.54|6195.54|6202.38|6202.38|6193.14|6193.14|0
1614078300000|2021-02-23 11:05:00|6198.48|6198.48|6203.84|6203.84|6205.31|6205.31|6197.01|6197.01|0
1614078600000|2021-02-23 11:10:00|6202.37|6202.37|6216.86|6216.86|6216.86|6216.86|6202.37|6202.37|0
1614078900000|2021-02-23 11:15:00|6215.39|6215.39|6216.34|6216.34|6222.48|6222.48|6215.13|6215.13|0
1614079200000|2021-02-23 11:20:00|6219.28|6219.28|6226.31|6226.31|6226.31|6226.31|6219.28|6219.28|0
1614079500000|2021-02-23 11:25:00|6226.57|6226.57|6227.41|6227.41|6230.09|6230.09|6225.14|6225.14|0
1614079800000|2021-02-23 11:30:00|6224.47|6224.47|6217.49|6217.49|6224.47|6224.47|6216.02|6216.02|0
1614080100000|2021-02-23 11:35:00|6214.55|6214.55|6228.09|6228.09|6228.63|6228.63|6211.61|6211.61|0
1614080400000|2021-02-23 11:40:00|6228.62|6228.62|6233.44|6233.44|6236.49|6236.49|6228.62|6228.62|0
1614080700000|2021-02-23 11:45:00|6233.86|6233.86|6223.01|6223.01|6237.22|6237.22|6223.01|6223.01|0
1614081000000|2021-02-23 11:50:00|6221.54|6221.54|6208.53|6208.53|6223.01|6223.01|6208.53|6208.53|0
1614081300000|2021-02-23 11:55:00|6208.11|6208.11|6200.38|6200.38|6208.11|6208.11|6198.91|6198.91|0
1614081600000|2021-02-23 12:00:00|6203.32|6203.32|6199.68|6199.68|6203.32|6203.32|6197.83|6197.83|0
1614081900000|2021-02-23 12:05:00|6199.26|6199.26|6204.92|6204.92|6204.92|6204.92|6199.26|6199.26|0
1614082200000|2021-02-23 12:10:00|6205.46|6205.46|6206.11|6206.11|6209.05|6209.05|6203.99|6203.99|0
1614082500000|2021-02-23 12:15:00|6205.58|6205.58|6205.62|6205.62|6207.66|6207.66|6203.1|6203.1|0
1614082800000|2021-02-23 12:20:00|6207.09|6207.09|6208.04|6208.04|6209.12|6209.12|6203.62|6203.62|0
1614083100000|2021-02-23 12:25:00|6208.46|6208.46|6202.79|6202.79|6208.46|6208.46|6202.79|6202.79|0
1614083400000|2021-02-23 12:30:00|6203.86|6203.86|6203.85|6203.85|6205.22|6205.22|6201.85|6201.85|0
1614083700000|2021-02-23 12:35:00|6202.38|6202.38|6191.96|6191.96|6202.38|6202.38|6191.96|6191.96|0
1614084000000|2021-02-23 12:40:00|6193.43|6193.43|6195.67|6195.67|6195.67|6195.67|6190.88|6190.88|0
1614084300000|2021-02-23 12:45:00|6194.6|6194.6|6188.75|6188.75|6195.13|6195.13|6184.19|6184.19|0
1614084600000|2021-02-23 12:50:00|6188.32|6188.32|6200.36|6200.36|6203.84|6203.84|6188.06|6188.06|0
1614084900000|2021-02-23 12:55:00|6199.94|6199.94|6204.83|6204.83|6205.25|6205.25|6197.6|6197.6|0
1614085200000|2021-02-23 13:00:00|6203.36|6203.36|6209.19|6209.19|6209.77|6209.77|6203.36|6203.36|0
1614085500000|2021-02-23 13:05:00|6207.72|6207.72|6207.15|6207.15|6213.6|6213.6|6207.15|6207.15|0
1614085800000|2021-02-23 13:10:00|6205.68|6205.68|6201.76|6201.76|6205.68|6205.68|6201.76|6201.76|0
1614086100000|2021-02-23 13:15:00|6202.18|6202.18|6204.74|6204.74|6205.28|6205.28|6201.65|6201.65|0
1614086400000|2021-02-23 13:20:00|6204.53|6204.53|6202.98|6202.98|6204.53|6204.53|6202.98|6202.98|0
1614086700000|2021-02-23 13:25:00|6202.44|6202.44|6209.66|6209.66|6212.2|6212.2|6201.9|6201.9|0
1614087000000|2021-02-23 13:30:00|6212.6|6212.6|6229.64|6229.64|6231.11|6231.11|6212.6|6212.6|0
1614087300000|2021-02-23 13:35:00|6230.06|6230.06|6222.35|6222.35|6230.06|6230.06|6220.46|6220.46|0
1614087600000|2021-02-23 13:40:00|6220.88|6220.88|6229.35|6229.35|6230.82|6230.82|6220.88|6220.88|0
1614087900000|2021-02-23 13:45:00|6228.93|6228.93|6230.23|6230.23|6232.81|6232.81|6228.91|6228.91|0
1614088200000|2021-02-23 13:50:00|6229.69|6229.69|6226.21|6226.21|6229.69|6229.69|6223.36|6223.36|0
1614088500000|2021-02-23 13:55:00|6225.67|6225.67|6221.75|6221.75|6228.16|6228.16|6220.28|6220.28|0
1614088800000|2021-02-23 14:00:00|6223.22|6223.22|6230.2|6230.2|6230.2|6230.2|6223.22|6223.22|0
1614089100000|2021-02-23 14:05:00|6228.73|6228.73|6228.19|6228.19|6230.2|6230.2|6226.72|6226.72|0
1614089400000|2021-02-23 14:10:00|6229.66|6229.66|6214.7|6214.7|6229.66|6229.66|6214.7|6214.7|0
1614089700000|2021-02-23 14:15:00|6213.23|6213.23|6210.46|6210.46|6219.94|6219.94|6210.46|6210.46|0
1614090000000|2021-02-23 14:20:00|6208.99|6208.99|6206.15|6206.15|6208.99|6208.99|6203.11|6203.11|0
1614090300000|2021-02-23 14:25:00|6207.62|6207.62|6203.3|6203.3|6209.09|6209.09|6203.3|6203.3|0
1614090600000|2021-02-23 14:30:00|6202.76|6202.76|6199.97|6199.97|6202.76|6202.76|6186.55|6186.55|0
1614090900000|2021-02-23 14:35:00|6199.55|6199.55|6192.43|6192.43|6203.6|6203.6|6192.43|6192.43|0
1614091200000|2021-02-23 14:40:00|6190.96|6190.96|6188.08|6188.08|6195.37|6195.37|6185.01|6185.01|0
1614091500000|2021-02-23 14:45:00|6185.14|6185.14|6178.02|6178.02|6186.47|6186.47|6178.02|6178.02|0
1614091800000|2021-02-23 14:50:00|6177.76|6177.76|6182.44|6182.44|6187.28|6187.28|6173.35|6173.35|0
1614092100000|2021-02-23 14:55:00|6179.5|6179.5|6178.56|6178.56|6182.31|6182.31|6174.13|6174.13|0
1614092400000|2021-02-23 15:00:00|6177.09|6177.09|6181.51|6181.51|6182.56|6182.56|6172.01|6172.01|0
1614092700000|2021-02-23 15:05:00|6180.04|6180.04|6170.97|6170.97|6180.97|6180.97|6168.94|6168.94|0
1614093000000|2021-02-23 15:10:00|6172.44|6172.44|6163.3|6163.3|6172.44|6172.44|6158.89|6158.89|0
1614093300000|2021-02-23 15:15:00|6161.41|6161.41|6157.83|6157.83|6161.41|6161.41|6154.66|6154.66|0
1614093600000|2021-02-23 15:20:00|6158.36|6158.36|6161.3|6161.3|6161.98|6161.98|6153.16|6153.16|0
1614093900000|2021-02-23 15:25:00|6158.36|6158.36|6168.65|6168.65|6168.65|6168.65|6158.36|6158.36|0
1614094200000|2021-02-23 15:30:00|6167.18|6167.18|6168.38|6168.38|6168.38|6168.38|6163.44|6163.44|0
1614094500000|2021-02-23 15:35:00|6169.85|6169.85|6166.53|6166.53|6169.85|6169.85|6160.86|6160.86|0
1614094800000|2021-02-23 15:40:00|6166.8|6166.8|6174.1|6174.1|6174.1|6174.1|6166.33|6166.33|0
1614095100000|2021-02-23 15:45:00|6172.63|6172.63|6175.57|6175.57|6178.11|6178.11|6172.63|6172.63|0
1614095400000|2021-02-23 15:50:00|6174.1|6174.1|6173.42|6173.42|6177.04|6177.04|6171.67|6171.67|0
1614095700000|2021-02-23 15:55:00|6171.95|6171.95|6166.08|6166.08|6171.95|6171.95|6164.34|6164.34|0
1614096000000|2021-02-23 16:00:00|6167.55|6167.55|6181.17|6181.17|6181.17|6181.17|6167.55|6167.55|0
1614096300000|2021-02-23 16:05:00|6179.7|6179.7|6175.35|6175.35|6179.7|6179.7|6171.67|6171.67|0
1614096600000|2021-02-23 16:10:00|6173.88|6173.88|6178.92|6178.92|6178.92|6178.92|6172.31|6172.31|0
1614096900000|2021-02-23 16:15:00|6180.39|6180.39|6171.67|6171.67|6185.07|6185.07|6171.67|6171.67|0
1614097200000|2021-02-23 16:20:00|6170.2|6170.2|6169.89|6169.89|6174.3|6174.3|6169.35|6169.35|0
1614097500000|2021-02-23 16:25:00|6170.43|6170.43|6170.93|6170.93|6173.12|6173.12|6168.59|6168.59|0
1614154500000|2021-02-24 08:15:00|6166.77|6166.77|6172.29|6172.29|6172.29|6172.29|6156.32|6156.32|0
1614154800000|2021-02-24 08:20:00|6167.88|6167.88|6156.52|6156.52|6169.34|6169.34|6156.52|6156.52|0
1614155100000|2021-02-24 08:25:00|6152.11|6152.11|6150.79|6150.79|6162.4|6162.4|6140.5|6140.5|0
1614155400000|2021-02-24 08:30:00|6146.38|6146.38|6158.95|6158.95|6158.95|6158.95|6146.38|6146.38|0
1614155700000|2021-02-24 08:35:00|6161.89|6161.89|6158.82|6158.82|6166.59|6166.59|6155.17|6155.17|0
1614156000000|2021-02-24 08:40:00|6160.29|6160.29|6152.07|6152.07|6163.23|6163.23|6151.28|6151.28|0
1614156300000|2021-02-24 08:45:00|6149.13|6149.13|6156.55|6156.55|6163.9|6163.9|6147.66|6147.66|0
1614156600000|2021-02-24 08:50:00|6158.02|6158.02|6168.65|6168.65|6172.37|6172.37|6156.55|6156.55|0
1614156900000|2021-02-24 08:55:00|6167.18|6167.18|6180.21|6180.21|6180.33|6180.33|6166.25|6166.25|0
1614157200000|2021-02-24 09:00:00|6181.68|6181.68|6176.93|6176.93|6187.56|6187.56|6170.77|6170.77|0
1614157500000|2021-02-24 09:05:00|6175.46|6175.46|6172.88|6172.88|6179.6|6179.6|6171.41|6171.41|0
1614157800000|2021-02-24 09:10:00|6171.41|6171.41|6179.71|6179.71|6179.71|6179.71|6168.47|6168.47|0
1614158100000|2021-02-24 09:15:00|6181.18|6181.18|6179.68|6179.68|6186.78|6186.78|6173.13|6173.13|0
1614158400000|2021-02-24 09:20:00|6181.15|6181.15|6178.35|6178.35|6184.51|6184.51|6173.94|6173.94|0
1614158700000|2021-02-24 09:25:00|6175.41|6175.41|6180.22|6180.22|6184.66|6184.66|6174.34|6174.34|0
1614159000000|2021-02-24 09:30:00|6181.69|6181.69|6174.75|6174.75|6182.64|6182.64|6174.75|6174.75|0
1614159300000|2021-02-24 09:35:00|6173.28|6173.28|6170.76|6170.76|6181.05|6181.05|6170.76|6170.76|0
1614159600000|2021-02-24 09:40:00|6169.29|6169.29|6188.44|6188.44|6188.44|6188.44|6166.7|6166.7|0
1614159900000|2021-02-24 09:45:00|6188.7|6188.7|6182.75|6182.75|6190.64|6190.64|6181.7|6181.7|0
1614160200000|2021-02-24 09:50:00|6183.01|6183.01|6190.28|6190.28|6193.32|6193.32|6183.01|6183.01|0
1614160500000|2021-02-24 09:55:00|6191.75|6191.75|6193.68|6193.68|6198.36|6198.36|6187.6|6187.6|0
1614160800000|2021-02-24 10:00:00|6196.62|6196.62|6214.08|6214.08|6214.08|6214.08|6196.62|6196.62|0
1614161100000|2021-02-24 10:05:00|6212.61|6212.61|6236.31|6236.31|6236.31|6236.31|6209.41|6209.41|0
1614161400000|2021-02-24 10:10:00|6235.47|6235.47|6237.47|6237.47|6247.1|6247.1|6231.99|6231.99|0
1614161700000|2021-02-24 10:15:00|6236.93|6236.93|6243.33|6243.33|6248.67|6248.67|6236.93|6236.93|0
1614162000000|2021-02-24 10:20:00|6244.94|6244.94|6250.01|6250.01|6251.36|6251.36|6242.12|6242.12|0
1614162300000|2021-02-24 10:25:00|6247.07|6247.07|6233.69|6233.69|6254.02|6254.02|6233.69|6233.69|0
1614162600000|2021-02-24 10:30:00|6233.16|6233.16|6245.27|6245.27|6245.27|6245.27|6232.08|6232.08|0
1614162900000|2021-02-24 10:35:00|6245.8|6245.8|6240.86|6240.86|6245.8|6245.8|6237.92|6237.92|0
1614163200000|2021-02-24 10:40:00|6239.39|6239.39|6235.37|6235.37|6245.27|6245.27|6232.43|6232.43|0
1614163500000|2021-02-24 10:45:00|6233.9|6233.9|6215.23|6215.23|6237.26|6237.26|6215.23|6215.23|0
1614163800000|2021-02-24 10:50:00|6213.76|6213.76|6198.07|6198.07|6213.76|6213.76|6197.53|6197.53|0
1614164100000|2021-02-24 10:55:00|6199.54|6199.54|6196.6|6196.6|6205.42|6205.42|6196.6|6196.6|0
1614164400000|2021-02-24 11:00:00|6192.19|6192.19|6194.69|6194.69|6194.69|6194.69|6185.87|6185.87|0
1614164700000|2021-02-24 11:05:00|6193.22|6193.22|6195.38|6195.38|6201.26|6201.26|6193.22|6193.22|0
1614165000000|2021-02-24 11:10:00|6196.85|6196.85|6203.12|6203.12|6208.07|6208.07|6196.85|6196.85|0
1614165300000|2021-02-24 11:15:00|6200.18|6200.18|6190.38|6190.38|6200.18|6200.18|6190.38|6190.38|0
1614165600000|2021-02-24 11:20:00|6189.84|6189.84|6186.76|6186.76|6197.19|6197.19|6183.82|6183.82|0
1614165900000|2021-02-24 11:25:00|6187.29|6187.29|6187.83|6187.83|6190.35|6190.35|6185.94|6185.94|0
1614166200000|2021-02-24 11:30:00|6186.76|6186.76|6178.03|6178.03|6189.7|6189.7|6176.56|6176.56|0
1614166500000|2021-02-24 11:35:00|6175.09|6175.09|6178.71|6178.71|6178.71|6178.71|6169.21|6169.21|0
1614166800000|2021-02-24 11:40:00|6180.18|6180.18|6186.76|6186.76|6189.94|6189.94|6180.18|6180.18|0
1614167100000|2021-02-24 11:45:00|6188.23|6188.23|6192.88|6192.88|6194.61|6194.61|6188.23|6188.23|0
1614167400000|2021-02-24 11:50:00|6193.42|6193.42|6203.18|6203.18|6203.18|6203.18|6193.42|6193.42|0
1614167700000|2021-02-24 11:55:00|6203.6|6203.6|6207.33|6207.33|6207.33|6207.33|6198.23|6198.23|0
1614168000000|2021-02-24 12:00:00|6205.86|6205.86|6214.51|6214.51|6215.35|6215.35|6205.86|6205.86|0
1614168300000|2021-02-24 12:05:00|6215.98|6215.98|6216.61|6216.61|6225.37|6225.37|6215.76|6215.76|0
1614168600000|2021-02-24 12:10:00|6218.08|6218.08|6219.51|6219.51|6219.51|6219.51|6210.69|6210.69|0
1614168900000|2021-02-24 12:15:00|6216.57|6216.57|6212.3|6212.3|6216.57|6216.57|6207.63|6207.63|0
1614169200000|2021-02-24 12:20:00|6215.24|6215.24|6209.62|6209.62|6215.24|6215.24|6209.62|6209.62|0
1614169500000|2021-02-24 12:25:00|6209.88|6209.88|6207.61|6207.61|6215.34|6215.34|6207.61|6207.61|0
1614169800000|2021-02-24 12:30:00|6207.35|6207.35|6202.81|6202.81|6207.35|6207.35|6201.48|6201.48|0
1614170100000|2021-02-24 12:35:00|6203.34|6203.34|6203.34|6203.34|6204.81|6204.81|6202.82|6202.82|0
1614170400000|2021-02-24 12:40:00|6201.87|6201.87|6204.83|6204.83|6205.76|6205.76|6199.88|6199.88|0
1614170700000|2021-02-24 12:45:00|6205.36|6205.36|6206.41|6206.41|6214.02|6214.02|6205.2|6205.2|0
1614171000000|2021-02-24 12:50:00|6207.49|6207.49|6204.1|6204.1|6208.01|6208.01|6201.94|6201.94|0
1614171300000|2021-02-24 12:55:00|6208.51|6208.51|6213.86|6213.86|6213.86|6213.86|6205.45|6205.45|0
1614171600000|2021-02-24 13:00:00|6216.8|6216.8|6225.51|6225.51|6227.12|6227.12|6216.8|6216.8|0
1614171900000|2021-02-24 13:05:00|6222.57|6222.57|6222.06|6222.06|6228.75|6228.75|6222.06|6222.06|0
1614172200000|2021-02-24 13:10:00|6223.53|6223.53|6228.34|6228.34|6234.23|6234.23|6223.53|6223.53|0
1614172500000|2021-02-24 13:15:00|6229.81|6229.81|6230.95|6230.95|6236.83|6236.83|6226.87|6226.87|0
1614172800000|2021-02-24 13:20:00|6229.49|6229.49|6237.55|6237.55|6237.55|6237.55|6226.27|6226.27|0
1614173100000|2021-02-24 13:25:00|6237.01|6237.01|6233.43|6233.43|6237.01|6237.01|6231.93|6231.93|0
1614173400000|2021-02-24 13:30:00|6232.91|6232.91|6231.64|6231.64|6236.66|6236.66|6230.86|6230.86|0
1614173700000|2021-02-24 13:35:00|6230.17|6230.17|6234.19|6234.19|6235.4|6235.4|6230.17|6230.17|0
1614174000000|2021-02-24 13:40:00|6233.93|6233.93|6243.7|6243.7|6243.7|6243.7|6231.39|6231.39|0
1614174300000|2021-02-24 13:45:00|6243.44|6243.44|6229.28|6229.28|6247.85|6247.85|6229.28|6229.28|0
1614174600000|2021-02-24 13:50:00|6228.44|6228.44|6232.31|6232.31|6233.78|6233.78|6227.9|6227.9|0
1614174900000|2021-02-24 13:55:00|6233.78|6233.78|6234.03|6234.03|6234.03|6234.03|6226.15|6226.15|0
1614175200000|2021-02-24 14:00:00|6232.56|6232.56|6222.34|6222.34|6234.03|6234.03|6222.34|6222.34|0
1614175500000|2021-02-24 14:05:00|6223.81|6223.81|6231.57|6231.57|6231.57|6231.57|6223.81|6223.81|0
1614175800000|2021-02-24 14:10:00|6230.1|6230.1|6243.34|6243.34|6247.75|6247.75|6228.63|6228.63|0
1614176100000|2021-02-24 14:15:00|6243.76|6243.76|6245.62|6245.62|6248.17|6248.17|6239.35|6239.35|0
1614176400000|2021-02-24 14:20:00|6242.68|6242.68|6239.32|6239.32|6246.13|6246.13|6236.51|6236.51|0
1614176700000|2021-02-24 14:25:00|6239.06|6239.06|6240.63|6240.63|6244.25|6244.25|6237.06|6237.06|0
1614177000000|2021-02-24 14:30:00|6240.37|6240.37|6244.52|6244.52|6255.34|6255.34|6238.36|6238.36|0
1614177300000|2021-02-24 14:35:00|6245.99|6245.99|6249.81|6249.81|6252.75|6252.75|6231.9|6231.9|0
1614177600000|2021-02-24 14:40:00|6249.55|6249.55|6241.83|6241.83|6251.54|6251.54|6241.83|6241.83|0
1614177900000|2021-02-24 14:45:00|6243.3|6243.3|6241.04|6241.04|6247.19|6247.19|6241.04|6241.04|0
1614178200000|2021-02-24 14:50:00|6239.57|6239.57|6240.31|6240.31|6244.72|6244.72|6230.06|6230.06|0
1614178500000|2021-02-24 14:55:00|6240.83|6240.83|6236.67|6236.67|6254.39|6254.39|6234.57|6234.57|0
1614178800000|2021-02-24 15:00:00|6238.14|6238.14|6241.44|6241.44|6253.38|6253.38|6235.05|6235.05|0
1614179100000|2021-02-24 15:05:00|6239.97|6239.97|6227.12|6227.12|6239.97|6239.97|6225.92|6225.92|0
1614179400000|2021-02-24 15:10:00|6227.65|6227.65|6239.46|6239.46|6241.33|6241.33|6227.65|6227.65|0
1614179700000|2021-02-24 15:15:00|6240.93|6240.93|6247.1|6247.1|6247.1|6247.1|6238.53|6238.53|0
1614180000000|2021-02-24 15:20:00|6246.58|6246.58|6255.69|6255.69|6260.1|6260.1|6246.58|6246.58|0
1614180300000|2021-02-24 15:25:00|6257.16|6257.16|6257.86|6257.86|6261.34|6261.34|6254.22|6254.22|0
1614180600000|2021-02-24 15:30:00|6256.39|6256.39|6256.72|6256.72|6262.87|6262.87|6255.51|6255.51|0
1614180900000|2021-02-24 15:35:00|6256.29|6256.29|6255.74|6255.74|6259.23|6259.23|6252.93|6252.93|0
1614181200000|2021-02-24 15:40:00|6255.2|6255.2|6254.18|6254.18|6255.64|6255.64|6241.45|6241.45|0
1614181500000|2021-02-24 15:45:00|6251.24|6251.24|6256.24|6256.24|6257.29|6257.29|6249.77|6249.77|0
1614181800000|2021-02-24 15:50:00|6257.71|6257.71|6255.85|6255.85|6258.79|6258.79|6253.84|6253.84|0
1614182100000|2021-02-24 15:55:00|6257.32|6257.32|6274.74|6274.74|6277.56|6277.56|6257.32|6257.32|0
1614182400000|2021-02-24 16:00:00|6275.16|6275.16|6274.9|6274.9|6285.45|6285.45|6273.43|6273.43|0
1614182700000|2021-02-24 16:05:00|6276.37|6276.37|6271.44|6271.44|6281.37|6281.37|6271.44|6271.44|0
1614183000000|2021-02-24 16:10:00|6271.18|6271.18|6278.88|6278.88|6278.88|6278.88|6271.18|6271.18|0
1614183300000|2021-02-24 16:15:00|6277.41|6277.41|6268.57|6268.57|6279.58|6279.58|6268.57|6268.57|0
1614183600000|2021-02-24 16:20:00|6269.1|6269.1|6273.34|6273.34|6273.63|6273.63|6267.63|6267.63|0
1614183900000|2021-02-24 16:25:00|6273.88|6273.88|6283.64|6283.64|6286.74|6286.74|6273.88|6273.88|0
1614240900000|2021-02-25 08:15:00|6239.38|6239.38|6246.97|6246.97|6252.73|6252.73|6239.38|6239.38|0
1614241200000|2021-02-25 08:20:00|6246.55|6246.55|6251.86|6251.86|6254.8|6254.8|6242.82|6242.82|0
1614241500000|2021-02-25 08:25:00|6244.51|6244.51|6241.86|6241.86|6247.59|6247.59|6235.83|6235.83|0
1614241800000|2021-02-25 08:30:00|6244.8|6244.8|6227.17|6227.17|6244.8|6244.8|6227.17|6227.17|0
1614242100000|2021-02-25 08:35:00|6228.01|6228.01|6224.26|6224.26|6229.9|6229.9|6221.9|6221.9|0
1614242400000|2021-02-25 08:40:00|6225.73|6225.73|6219.83|6219.83|6225.73|6225.73|6219.83|6219.83|0
1614242700000|2021-02-25 08:45:00|6219.41|6219.41|6209.15|6209.15|6222.77|6222.77|6207.14|6207.14|0
1614243000000|2021-02-25 08:50:00|6210.62|6210.62|6215.81|6215.81|6219.29|6219.29|6210.62|6210.62|0
1614243300000|2021-02-25 08:55:00|6216.24|6216.24|6203.78|6203.78|6216.24|6216.24|6203.78|6203.78|0
1614243600000|2021-02-25 09:00:00|6205.25|6205.25|6219.86|6219.86|6219.86|6219.86|6203.78|6203.78|0
1614243900000|2021-02-25 09:05:00|6218.39|6218.39|6227.38|6227.38|6227.38|6227.38|6215.74|6215.74|0
1614244200000|2021-02-25 09:10:00|6227.64|6227.64|6232.04|6232.04|6233.51|6233.51|6226.58|6226.58|0
1614244500000|2021-02-25 09:15:00|6233.12|6233.12|6239.71|6239.71|6239.71|6239.71|6232.32|6232.32|0
1614244800000|2021-02-25 09:20:00|6241.18|6241.18|6232.41|6232.41|6242.91|6242.91|6230.68|6230.68|0
1614245100000|2021-02-25 09:25:00|6232.15|6232.15|6239.17|6239.17|6240.63|6240.63|6230.42|6230.42|0
1614245400000|2021-02-25 09:30:00|6239.59|6239.59|6236.43|6236.43|6241.06|6241.06|6233.71|6233.71|0
1614245700000|2021-02-25 09:35:00|6236.69|6236.69|6239.74|6239.74|6241.78|6241.78|6236.69|6236.69|0
1614246000000|2021-02-25 09:40:00|6241.21|6241.21|6240.78|6240.78|6241.21|6241.21|6239.31|6239.31|0
1614246300000|2021-02-25 09:45:00|6241.04|6241.04|6236.1|6236.1|6241.04|6241.04|6235.84|6235.84|0
1614246600000|2021-02-25 09:50:00|6239.04|6239.04|6232.26|6232.26|6239.58|6239.58|6231.84|6231.84|0
1614246900000|2021-02-25 09:55:00|6229.32|6229.32|6230.17|6230.17|6231.59|6231.59|6229.32|6229.32|0
1614247200000|2021-02-25 10:00:00|6231.64|6231.64|6237.92|6237.92|6239.92|6239.92|6231.64|6231.64|0
1614247500000|2021-02-25 10:05:00|6237.66|6237.66|6234.49|6234.49|6238.19|6238.19|6234.36|6234.36|0
1614247800000|2021-02-25 10:10:00|6234.92|6234.92|6231.33|6231.33|6234.92|6234.92|6229.04|6229.04|0
1614248100000|2021-02-25 10:15:00|6232.8|6232.8|6243.15|6243.15|6245.1|6245.1|6232.8|6232.8|0
1614248400000|2021-02-25 10:20:00|6244.62|6244.62|6255.28|6255.28|6255.28|6255.28|6244.62|6244.62|0
1614248700000|2021-02-25 10:25:00|6253.81|6253.81|6254.17|6254.17|6257.69|6257.69|6252.07|6252.07|0
1614249000000|2021-02-25 10:30:00|6252.7|6252.7|6260.66|6260.66|6260.66|6260.66|6249.76|6249.76|0
1614249300000|2021-02-25 10:35:00|6260.12|6260.12|6260.12|6260.12|6261.59|6261.59|6256.92|6256.92|0
1614249600000|2021-02-25 10:40:00|6261.59|6261.59|6250.11|6250.11|6261.59|6261.59|6250.11|6250.11|0
1614249900000|2021-02-25 10:45:00|6248.64|6248.64|6243.03|6243.03|6248.64|6248.64|6241.3|6241.3|0
1614250200000|2021-02-25 10:50:00|6243.3|6243.3|6245.03|6245.03|6245.03|6245.03|6243.3|6243.3|0
1614250500000|2021-02-25 10:55:00|6243.76|6243.76|6244.97|6244.97|6246.44|6246.44|6243.5|6243.5|0
1614250800000|2021-02-25 11:00:00|6244.71|6244.71|6243.5|6243.5|6245.5|6245.5|6243.5|6243.5|0
1614251100000|2021-02-25 11:05:00|6244.97|6244.97|6245.65|6245.65|6246.44|6246.44|6244.97|6244.97|0
1614251400000|2021-02-25 11:10:00|6245.12|6245.12|6242.81|6242.81|6245.12|6245.12|6239.6|6239.6|0
1614251700000|2021-02-25 11:15:00|6241.34|6241.34|6231.27|6231.27|6241.34|6241.34|6231.27|6231.27|0
1614252000000|2021-02-25 11:20:00|6231.8|6231.8|6221.87|6221.87|6232.34|6232.34|6219.32|6219.32|0
1614252300000|2021-02-25 11:25:00|6221.33|6221.33|6222.92|6222.92|6225.85|6225.85|6220.91|6220.91|0
1614252600000|2021-02-25 11:30:00|6224.39|6224.39|6226.13|6226.13|6226.39|6226.39|6221.45|6221.45|0
1614252900000|2021-02-25 11:35:00|6225.59|6225.59|6224.66|6224.66|6227.6|6227.6|6224.66|6224.66|0
1614253200000|2021-02-25 11:40:00|6224.12|6224.12|6221.6|6221.6|6224.12|6224.12|6220.92|6220.92|0
1614253500000|2021-02-25 11:45:00|6221.34|6221.34|6211.52|6211.52|6221.34|6221.34|6211.52|6211.52|0
1614253800000|2021-02-25 11:50:00|6210.44|6210.44|6217.37|6217.37|6217.63|6217.63|6205.19|6205.19|0
1614254100000|2021-02-25 11:55:00|6218.84|6218.84|6228.08|6228.08|6235.43|6235.43|6218.84|6218.84|0
1614254400000|2021-02-25 12:00:00|6227.24|6227.24|6223.41|6223.41|6227.24|6227.24|6222.99|6222.99|0
1614254700000|2021-02-25 12:05:00|6224.25|6224.25|6222.62|6222.62|6224.25|6224.25|6221.15|6221.15|0
1614255000000|2021-02-25 12:10:00|6222.2|6222.2|6225.41|6225.41|6226.88|6226.88|6221.66|6221.66|0
1614255300000|2021-02-25 12:15:00|6226.26|6226.26|6227.73|6227.73|6227.73|6227.73|6226.26|6226.26|0
1614255600000|2021-02-25 12:20:00|6229.2|6229.2|6228.78|6228.78|6229.2|6229.2|6226.26|6226.26|0
1614255900000|2021-02-25 12:25:00|6229.62|6229.62|6227.35|6227.35|6231.09|6231.09|6225.88|6225.88|0
1614256200000|2021-02-25 12:30:00|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|6226.14|6226.14|0
1614256500000|2021-02-25 12:35:00|6227.35|6227.35|6230.35|6230.35|6230.87|6230.87|6227.35|6227.35|0
1614256800000|2021-02-25 12:40:00|6230.77|6230.77|6224.61|6224.61|6230.77|6230.77|6224.61|6224.61|0
1614257100000|2021-02-25 12:45:00|6224.35|6224.35|6222.62|6222.62|6224.35|6224.35|6222.08|6222.08|0
1614257400000|2021-02-25 12:50:00|6218.21|6218.21|6219.67|6219.67|6219.93|6219.93|6214.2|6214.2|0
1614257700000|2021-02-25 12:55:00|6218.2|6218.2|6214.41|6214.41|6218.4|6218.4|6212.52|6212.52|0
1614258000000|2021-02-25 13:00:00|6212.94|6212.94|6209.48|6209.48|6214.41|6214.41|6208.01|6208.01|0
1614258300000|2021-02-25 13:05:00|6210.95|6210.95|6212.69|6212.69|6214.42|6214.42|6210.95|6210.95|0
1614258600000|2021-02-25 13:10:00|6212.43|6212.43|6214.16|6214.16|6215.63|6215.63|6212.43|6212.43|0
1614258900000|2021-02-25 13:15:00|6212.69|6212.69|6218.19|6218.19|6221.39|6221.39|6212.69|6212.69|0
1614259200000|2021-02-25 13:20:00|6216.72|6216.72|6217.1|6217.1|6217.1|6217.1|6214.15|6214.15|0
1614259500000|2021-02-25 13:25:00|6214.16|6214.16|6212.43|6212.43|6214.16|6214.16|6212.43|6212.43|0
1614259800000|2021-02-25 13:30:00|6210.96|6210.96|6218.83|6218.83|6218.83|6218.83|6209.49|6209.49|0
1614260100000|2021-02-25 13:35:00|6219.25|6219.25|6226.47|6226.47|6227.93|6227.93|6219.25|6219.25|0
1614260400000|2021-02-25 13:40:00|6226.21|6226.21|6230.62|6230.62|6230.62|6230.62|6226.21|6226.21|0
1614260700000|2021-02-25 13:45:00|6232.09|6232.09|6235.17|6235.17|6235.17|6235.17|6232.09|6232.09|0
1614261000000|2021-02-25 13:50:00|6234.91|6234.91|6228.19|6228.19|6234.91|6234.91|6228.19|6228.19|0
1614261300000|2021-02-25 13:55:00|6229.66|6229.66|6225.23|6225.23|6229.66|6229.66|6225.23|6225.23|0
1614261600000|2021-02-25 14:00:00|6226.7|6226.7|6223.76|6223.76|6226.7|6226.7|6222.29|6222.29|0
1614261900000|2021-02-25 14:05:00|6220.82|6220.82|6219.09|6219.09|6220.82|6220.82|6218.83|6218.83|0
1614262200000|2021-02-25 14:10:00|6220.56|6220.56|6226.85|6226.85|6227.11|6227.11|6220.56|6220.56|0
1614262500000|2021-02-25 14:15:00|6225.38|6225.38|6227.22|6227.22|6227.22|6227.22|6225.38|6225.38|0
1614262800000|2021-02-25 14:20:00|6227.49|6227.49|6216.51|6216.51|6231.9|6231.9|6216.51|6216.51|0
1614263100000|2021-02-25 14:25:00|6216.25|6216.25|6215.13|6215.13|6219.29|6219.29|6212.73|6212.73|0
1614263400000|2021-02-25 14:30:00|6216.6|6216.6|6218.59|6218.59|6222.48|6222.48|6213.92|6213.92|0
1614263700000|2021-02-25 14:35:00|6217.12|6217.12|6218.47|6218.47|6221.95|6221.95|6214.6|6214.6|0
1614264000000|2021-02-25 14:40:00|6217|6217|6221.38|6221.38|6225.16|6225.16|6215.79|6215.79|0
1614264300000|2021-02-25 14:45:00|6220.84|6220.84|6224.65|6224.65|6224.65|6224.65|6220.58|6220.58|0
1614264600000|2021-02-25 14:50:00|6227.59|6227.59|6223.2|6223.2|6229.08|6229.08|6223.2|6223.2|0
1614264900000|2021-02-25 14:55:00|6220.26|6220.26|6214.15|6214.15|6220.26|6220.26|6212.97|6212.97|0
1614265200000|2021-02-25 15:00:00|6211.21|6211.21|6192.78|6192.78|6211.48|6211.48|6192.78|6192.78|0
1614265500000|2021-02-25 15:05:00|6191.31|6191.31|6194.93|6194.93|6197.04|6197.04|6185.27|6185.27|0
1614265800000|2021-02-25 15:10:00|6195.35|6195.35|6200.42|6200.42|6200.42|6200.42|6193.49|6193.49|0
1614266100000|2021-02-25 15:15:00|6197.48|6197.48|6201.48|6201.48|6205.09|6205.09|6193.07|6193.07|0
1614266400000|2021-02-25 15:20:00|6202.95|6202.95|6198.66|6198.66|6206.01|6206.01|6198.66|6198.66|0
1614266700000|2021-02-25 15:25:00|6195.72|6195.72|6184.36|6184.36|6195.72|6195.72|6174.34|6174.34|0
1614267000000|2021-02-25 15:30:00|6182.89|6182.89|6177.26|6177.26|6182.89|6182.89|6173.78|6173.78|0
1614267300000|2021-02-25 15:35:00|6175.79|6175.79|6176.85|6176.85|6179.79|6179.79|6171.23|6171.23|0
1614267600000|2021-02-25 15:40:00|6176.43|6176.43|6185.95|6185.95|6189.15|6189.15|6173.49|6173.49|0
1614267900000|2021-02-25 15:45:00|6184.48|6184.48|6180.57|6180.57|6184.48|6184.48|6173.58|6173.58|0
1614268200000|2021-02-25 15:50:00|6180.83|6180.83|6193.49|6193.49|6193.49|6193.49|6177.89|6177.89|0
1614268500000|2021-02-25 15:55:00|6194.96|6194.96|6204.97|6204.97|6204.97|6204.97|6194.54|6194.54|0
1614268800000|2021-02-25 16:00:00|6203.5|6203.5|6200.67|6200.67|6204.39|6204.39|6194.26|6194.26|0
1614269100000|2021-02-25 16:05:00|6202.14|6202.14|6206.56|6206.56|6206.97|6206.97|6197.22|6197.22|0
1614269400000|2021-02-25 16:10:00|6205.09|6205.09|6203.36|6203.36|6205.09|6205.09|6200.94|6200.94|0
1614269700000|2021-02-25 16:15:00|6202.82|6202.82|6198.81|6198.81|6202.82|6202.82|6195.21|6195.21|0
1614270000000|2021-02-25 16:20:00|6198.55|6198.55|6194.66|6194.66|6200.99|6200.99|6190.66|6190.66|0
1614270300000|2021-02-25 16:25:00|6196.13|6196.13|6194.91|6194.91|6199.09|6199.09|6193.43|6193.43|0
1614327300000|2021-02-26 08:15:00|6153.55|6153.55|6170.07|6170.07|6170.07|6170.07|6139.42|6139.42|0
1614327600000|2021-02-26 08:20:00|6168.8|6168.8|6181.58|6181.58|6186.92|6186.92|6168.22|6168.22|0
1614327900000|2021-02-26 08:25:00|6184.52|6184.52|6185.41|6185.41|6192.66|6192.66|6184.52|6184.52|0
1614328200000|2021-02-26 08:30:00|6186.48|6186.48|6177.75|6177.75|6186.48|6186.48|6176.28|6176.28|0
1614328500000|2021-02-26 08:35:00|6187.53|6187.53|6195.49|6195.49|6202.58|6202.58|6187.53|6187.53|0
1614328800000|2021-02-26 08:40:00|6196.96|6196.96|6202.25|6202.25|6203.72|6203.72|6195.95|6195.95|0
1614329100000|2021-02-26 08:45:00|6203.72|6203.72|6197.1|6197.1|6203.72|6203.72|6193.18|6193.18|0
1614329400000|2021-02-26 08:50:00|6195.84|6195.84|6214.9|6214.9|6216.37|6216.37|6195.84|6195.84|0
1614329700000|2021-02-26 08:55:00|6216.37|6216.37|6227.27|6227.27|6227.27|6227.27|6214.64|6214.64|0
1614330000000|2021-02-26 09:00:00|6225.8|6225.8|6218.92|6218.92|6225.8|6225.8|6218.4|6218.4|0
1614330300000|2021-02-26 09:05:00|6220.39|6220.39|6231.18|6231.18|6231.18|6231.18|6220.39|6220.39|0
1614330600000|2021-02-26 09:10:00|6232.65|6232.65|6236.22|6236.22|6237.69|6237.69|6232.65|6232.65|0
1614330900000|2021-02-26 09:15:00|6235.69|6235.69|6221.45|6221.45|6235.69|6235.69|6221.45|6221.45|0
1614331200000|2021-02-26 09:20:00|6219.98|6219.98|6225|6225|6226.47|6226.47|6218.51|6218.51|0
1614331500000|2021-02-26 09:25:00|6223.53|6223.53|6224.33|6224.33|6227.27|6227.27|6223.53|6223.53|0
1614331800000|2021-02-26 09:30:00|6224.07|6224.07|6221.22|6221.22|6224.92|6224.92|6220.39|6220.39|0
1614332100000|2021-02-26 09:35:00|6221.48|6221.48|6228.29|6228.29|6230.84|6230.84|6221.48|6221.48|0
1614332400000|2021-02-26 09:40:00|6226.82|6226.82|6229.67|6229.67|6229.67|6229.67|6223.16|6223.16|0
1614332700000|2021-02-26 09:45:00|6231.14|6231.14|6228.9|6228.9|6231.22|6231.22|6228.28|6228.28|0
1614333000000|2021-02-26 09:50:00|6227.43|6227.43|6223.84|6223.84|6227.43|6227.43|6219.52|6219.52|0
1614333300000|2021-02-26 09:55:00|6224.26|6224.26|6226.78|6226.78|6228.25|6228.25|6224.26|6224.26|0
1614333600000|2021-02-26 10:00:00|6227.2|6227.2|6225.78|6225.78|6229.09|6229.09|6224.45|6224.45|0
1614333900000|2021-02-26 10:05:00|6224.31|6224.31|6221.78|6221.78|6224.31|6224.31|6218.06|6218.06|0
1614334200000|2021-02-26 10:10:00|6222.32|6222.32|6227.72|6227.72|6227.72|6227.72|6221.78|6221.78|0
1614334500000|2021-02-26 10:15:00|6230.66|6230.66|6234.57|6234.57|6234.57|6234.57|6229.19|6229.19|0
1614334800000|2021-02-26 10:20:00|6234.99|6234.99|6226.7|6226.7|6236.07|6236.07|6221.21|6221.21|0
1614335100000|2021-02-26 10:25:00|6226.16|6226.16|6227.63|6227.63|6227.63|6227.63|6221.75|6221.75|0
1614335400000|2021-02-26 10:30:00|6228.05|6228.05|6240.5|6240.5|6240.5|6240.5|6228.05|6228.05|0
1614335700000|2021-02-26 10:35:00|6240.76|6240.76|6238.78|6238.78|6242.65|6242.65|6238.24|6238.24|0
1614336000000|2021-02-26 10:40:00|6238.24|6238.24|6234.28|6234.28|6239.62|6239.62|6234.28|6234.28|0
1614336300000|2021-02-26 10:45:00|6232.81|6232.81|6226.76|6226.76|6232.81|6232.81|6225.29|6225.29|0
1614336600000|2021-02-26 10:50:00|6225.29|6225.29|6220.09|6220.09|6225.29|6225.29|6220.09|6220.09|0
1614336900000|2021-02-26 10:55:00|6218.62|6218.62|6208.45|6208.45|6218.62|6218.62|6208.45|6208.45|0
1614337200000|2021-02-26 11:00:00|6208.98|6208.98|6208.82|6208.82|6215.13|6215.13|6208.82|6208.82|0
1614337500000|2021-02-26 11:05:00|6207.35|6207.35|6203.23|6203.23|6211.24|6211.24|6201.88|6201.88|0
1614337800000|2021-02-26 11:10:00|6202.39|6202.39|6196.09|6196.09|6202.39|6202.39|6196.09|6196.09|0
1614338100000|2021-02-26 11:15:00|6195.56|6195.56|6186.58|6186.58|6195.56|6195.56|6184.98|6184.98|0
1614338400000|2021-02-26 11:20:00|6185.11|6185.11|6177.74|6177.74|6185.11|6185.11|6177.74|6177.74|0
1614338700000|2021-02-26 11:25:00|6180.68|6180.68|6196.25|6196.25|6196.25|6196.25|6180.68|6180.68|0
1614339000000|2021-02-26 11:30:00|6195.83|6195.83|6183.94|6183.94|6195.83|6195.83|6182.47|6182.47|0
1614339300000|2021-02-26 11:35:00|6186.88|6186.88|6186.75|6186.75|6187.14|6187.14|6183.94|6183.94|0
1614339600000|2021-02-26 11:40:00|6185.28|6185.28|6172.76|6172.76|6185.28|6185.28|6171.39|6171.39|0
1614339900000|2021-02-26 11:45:00|6173.18|6173.18|6158.44|6158.44|6174.03|6174.03|6158.44|6158.44|0
1614340200000|2021-02-26 11:50:00|6162.85|6162.85|6160.58|6160.58|6165.4|6165.4|6160.58|6160.58|0
1614340500000|2021-02-26 11:55:00|6160.04|6160.04|6156.08|6156.08|6161.54|6161.54|6156.08|6156.08|0
1614340800000|2021-02-26 12:00:00|6156.34|6156.34|6152.94|6152.94|6156.91|6156.91|6147.57|6147.57|0
1614341100000|2021-02-26 12:05:00|6153.72|6153.72|6152.82|6152.82|6153.72|6153.72|6145.44|6145.44|0
1614341400000|2021-02-26 12:10:00|6152.4|6152.4|6147.86|6147.86|6158.28|6158.28|6146.81|6146.81|0
1614341700000|2021-02-26 12:15:00|6147.43|6147.43|6149.98|6149.98|6150.37|6150.37|6145.96|6145.96|0
1614342000000|2021-02-26 12:20:00|6148.51|6148.51|6150.88|6150.88|6152.92|6152.92|6147.94|6147.94|0
1614342300000|2021-02-26 12:25:00|6150.34|6150.34|6148.87|6148.87|6151.81|6151.81|6145.93|6145.93|0
1614342600000|2021-02-26 12:30:00|6151.81|6151.81|6155.67|6155.67|6158.61|6158.61|6149.4|6149.4|0
1614342900000|2021-02-26 12:35:00|6158.61|6158.61|6158.88|6158.88|6160.35|6160.35|6152.2|6152.2|0
1614343200000|2021-02-26 12:40:00|6160.35|6160.35|6160.08|6160.08|6163.02|6163.02|6157.14|6157.14|0
1614343500000|2021-02-26 12:45:00|6160.35|6160.35|6149.04|6149.04|6160.35|6160.35|6147.12|6147.12|0
1614343800000|2021-02-26 12:50:00|6150.51|6150.51|6138.85|6138.85|6151.04|6151.04|6138.85|6138.85|0
1614344100000|2021-02-26 12:55:00|6140.32|6140.32|6130.65|6130.65|6141.79|6141.79|6128.76|6128.76|0
1614344400000|2021-02-26 13:00:00|6130.13|6130.13|6135.44|6135.44|6135.44|6135.44|6118.11|6118.11|0
1614344700000|2021-02-26 13:05:00|6133.97|6133.97|6129.78|6129.78|6139.17|6139.17|6126.57|6126.57|0
1614345000000|2021-02-26 13:10:00|6126.84|6126.84|6135.26|6135.26|6137.78|6137.78|6116.29|6116.29|0
1614345300000|2021-02-26 13:15:00|6138.2|6138.2|6139.74|6139.74|6143.19|6143.19|6135.32|6135.32|0
1614345600000|2021-02-26 13:20:00|6141.21|6141.21|6152.04|6152.04|6156.45|6156.45|6141.21|6141.21|0
1614345900000|2021-02-26 13:25:00|6153.51|6153.51|6167.32|6167.32|6171.73|6171.73|6150.03|6150.03|0
1614346200000|2021-02-26 13:30:00|6165.85|6165.85|6179.88|6179.88|6182.82|6182.82|6165.85|6165.85|0
1614346500000|2021-02-26 13:35:00|6178.41|6178.41|6166.45|6166.45|6178.41|6178.41|6166.45|6166.45|0
1614346800000|2021-02-26 13:40:00|6164.98|6164.98|6169.15|6169.15|6177|6177|6164.98|6164.98|0
1614347100000|2021-02-26 13:45:00|6167.68|6167.68|6171.95|6171.95|6173.68|6173.68|6166.21|6166.21|0
1614347400000|2021-02-26 13:50:00|6169.01|6169.01|6165.27|6165.27|6171.95|6171.95|6163.4|6163.4|0
1614347700000|2021-02-26 13:55:00|6164.73|6164.73|6167.41|6167.41|6168.61|6168.61|6162.47|6162.47|0
1614348000000|2021-02-26 14:00:00|6165.26|6165.26|6160.96|6160.96|6172.01|6172.01|6160.96|6160.96|0
1614348300000|2021-02-26 14:05:00|6159.49|6159.49|6155.98|6155.98|6162.7|6162.7|6154.84|6154.84|0
1614348600000|2021-02-26 14:10:00|6157.45|6157.45|6153.04|6153.04|6157.71|6157.71|6151.18|6151.18|0
1614348900000|2021-02-26 14:15:00|6152.78|6152.78|6148.34|6148.34|6155.71|6155.71|6148.07|6148.07|0
1614349200000|2021-02-26 14:20:00|6147.81|6147.81|6154.91|6154.91|6154.91|6154.91|6144.87|6144.87|0
1614349500000|2021-02-26 14:25:00|6156.38|6156.38|6160.18|6160.18|6163.12|6163.12|6150|6150|0
1614349800000|2021-02-26 14:30:00|6161.65|6161.65|6148.25|6148.25|6163.12|6163.12|6147.83|6147.83|0
1614350100000|2021-02-26 14:35:00|6149.72|6149.72|6155.27|6155.27|6156.73|6156.73|6148.25|6148.25|0
1614350400000|2021-02-26 14:40:00|6152.33|6152.33|6151.6|6151.6|6161.33|6161.33|6146.56|6146.56|0
1614350700000|2021-02-26 14:45:00|6150.13|6150.13|6145.56|6145.56|6150.24|6150.24|6139.78|6139.78|0
1614351000000|2021-02-26 14:50:00|6144.09|6144.09|6143.81|6143.81|6145.7|6145.7|6134.88|6134.88|0
1614351300000|2021-02-26 14:55:00|6143.27|6143.27|6141.12|6141.12|6146.61|6146.61|6137.9|6137.9|0
1614351600000|2021-02-26 15:00:00|6140.05|6140.05|6136.82|6136.82|6140.56|6140.56|6129.46|6129.46|0
1614351900000|2021-02-26 15:05:00|6135.35|6135.35|6125.46|6125.46|6136.28|6136.28|6124.83|6124.83|0
1614352200000|2021-02-26 15:10:00|6122.52|6122.52|6117.72|6117.72|6129.88|6129.88|6113.79|6113.79|0
1614352500000|2021-02-26 15:15:00|6116.25|6116.25|6119.07|6119.07|6122.96|6122.96|6110.35|6110.35|0
1614352800000|2021-02-26 15:20:00|6117.6|6117.6|6115.6|6115.6|6126.56|6126.56|6111.86|6111.86|0
1614353100000|2021-02-26 15:25:00|6118.54|6118.54|6106.72|6106.72|6129.36|6129.36|6106.72|6106.72|0
1614353400000|2021-02-26 15:30:00|6108.19|6108.19|6110.31|6110.31|6117|6117|6105.24|6105.24|0
1614353700000|2021-02-26 15:35:00|6108.84|6108.84|6114.7|6114.7|6116.17|6116.17|6103.47|6103.47|0
1614354000000|2021-02-26 15:40:00|6113.23|6113.23|6126.04|6126.04|6126.04|6126.04|6109.09|6109.09|0
1614354300000|2021-02-26 15:45:00|6128.98|6128.98|6136.61|6136.61|6141.96|6141.96|6123.78|6123.78|0
1614354600000|2021-02-26 15:50:00|6135.14|6135.14|6127.92|6127.92|6135.14|6135.14|6116.42|6116.42|0
1614354900000|2021-02-26 15:55:00|6126.45|6126.45|6139.5|6139.5|6140.97|6140.97|6119.94|6119.94|0
1614355200000|2021-02-26 16:00:00|6140.97|6140.97|6145.12|6145.12|6149.53|6149.53|6130.36|6130.36|0
1614355500000|2021-02-26 16:05:00|6142.18|6142.18|6144.9|6144.9|6155.04|6155.04|6141.51|6141.51|0
1614355800000|2021-02-26 16:10:00|6146.37|6146.37|6142.2|6142.2|6148.08|6148.08|6136.82|6136.82|0
1614356100000|2021-02-26 16:15:00|6142.73|6142.73|6127.33|6127.33|6145.4|6145.4|6124.39|6124.39|0
1614356400000|2021-02-26 16:20:00|6128.8|6128.8|6133.3|6133.3|6133.3|6133.3|6121.42|6121.42|0
1614356700000|2021-02-26 16:25:00|6131.83|6131.83|6107.89|6107.89|6135.08|6135.08|6106.74|6106.74|0
1614586500000|2021-03-01 08:15:00|6188.98|6188.98|6200.34|6200.34|6200.34|6200.34|6186.69|6186.69|0
1614586800000|2021-03-01 08:20:00|6195.94|6195.94|6189.62|6189.62|6197.94|6197.94|6185.63|6185.63|0
1614587100000|2021-03-01 08:25:00|6192.56|6192.56|6190.1|6190.1|6192.56|6192.56|6174.9|6174.9|0
1614587400000|2021-03-01 08:30:00|6188.63|6188.63|6191.16|6191.16|6194.1|6194.1|6185.7|6185.7|0
1614587700000|2021-03-01 08:35:00|6192.84|6192.84|6191.35|6191.35|6198.33|6198.33|6189.48|6189.48|0
1614588000000|2021-03-01 08:40:00|6190.81|6190.81|6188.41|6188.41|6192.28|6192.28|6186.4|6186.4|0
1614588300000|2021-03-01 08:45:00|6189.88|6189.88|6196.69|6196.69|6204.58|6204.58|6188.41|6188.41|0
1614588600000|2021-03-01 08:50:00|6193.75|6193.75|6187.84|6187.84|6198.16|6198.16|6187.45|6187.45|0
1614588900000|2021-03-01 08:55:00|6186.37|6186.37|6182.68|6182.68|6189.73|6189.73|6179.74|6179.74|0
1614589200000|2021-03-01 09:00:00|6184.15|6184.15|6179.04|6179.04|6193.11|6193.11|6178.5|6178.5|0
1614589500000|2021-03-01 09:05:00|6181.98|6181.98|6185.83|6185.83|6190.77|6190.77|6181.98|6181.98|0
1614589800000|2021-03-01 09:10:00|6188.77|6188.77|6196.62|6196.62|6200.53|6200.53|6188.77|6188.77|0
1614590100000|2021-03-01 09:15:00|6196.08|6196.08|6194.09|6194.09|6196.08|6196.08|6188.99|6188.99|0
1614590400000|2021-03-01 09:20:00|6195.56|6195.56|6191.91|6191.91|6197.03|6197.03|6188.97|6188.97|0
1614590700000|2021-03-01 09:25:00|6191.64|6191.64|6187.77|6187.77|6191.64|6191.64|6183.76|6183.76|0
1614591000000|2021-03-01 09:30:00|6187.23|6187.23|6189.67|6189.67|6191.41|6191.41|6181.35|6181.35|0
1614591300000|2021-03-01 09:35:00|6191.14|6191.14|6198.23|6198.23|6198.23|6198.23|6190.88|6190.88|0
1614591600000|2021-03-01 09:40:00|6196.76|6196.76|6198.49|6198.49|6201.43|6201.43|6196.76|6196.76|0
1614591900000|2021-03-01 09:45:00|6197.96|6197.96|6197.83|6197.83|6199.3|6199.3|6195.83|6195.83|0
1614592200000|2021-03-01 09:50:00|6200.77|6200.77|6203.36|6203.36|6204.04|6204.04|6200.77|6200.77|0
1614592500000|2021-03-01 09:55:00|6204.2|6204.2|6204.35|6204.35|6205.15|6205.15|6204.2|6204.2|0
1614592800000|2021-03-01 10:00:00|6202.88|6202.88|6202.12|6202.12|6203.41|6203.41|6200.65|6200.65|0
1614593100000|2021-03-01 10:05:00|6201.58|6201.58|6187.66|6187.66|6202.66|6202.66|6186.97|6186.97|0
1614593400000|2021-03-01 10:10:00|6189.13|6189.13|6191.81|6191.81|6193.54|6193.54|6189.13|6189.13|0
1614593700000|2021-03-01 10:15:00|6193.28|6193.28|6192.74|6192.74|6198.22|6198.22|6192.74|6192.74|0
1614594000000|2021-03-01 10:20:00|6191.27|6191.27|6180.73|6180.73|6191.27|6191.27|6180.73|6180.73|0
1614594300000|2021-03-01 10:25:00|6182.2|6182.2|6181.09|6181.09|6182.2|6182.2|6179.62|6179.62|0
1614594600000|2021-03-01 10:30:00|6182.17|6182.17|6173.32|6173.32|6182.17|6182.17|6172.81|6172.81|0
1614594900000|2021-03-01 10:35:00|6172.9|6172.9|6169.96|6169.96|6172.9|6172.9|6168.88|6168.88|0
1614595200000|2021-03-01 10:40:00|6171.43|6171.43|6165.43|6165.43|6171.85|6171.85|6165.43|6165.43|0
1614595500000|2021-03-01 10:45:00|6163.96|6163.96|6159.95|6159.95|6163.96|6163.96|6159.95|6159.95|0
1614595800000|2021-03-01 10:50:00|6161.42|6161.42|6164.87|6164.87|6166.34|6166.34|6161.42|6161.42|0
1614596100000|2021-03-01 10:55:00|6166.34|6166.34|6166.6|6166.6|6167.68|6167.68|6164.87|6164.87|0
1614596400000|2021-03-01 11:00:00|6165.13|6165.13|6158.25|6158.25|6165.13|6165.13|6158.25|6158.25|0
1614596700000|2021-03-01 11:05:00|6156.78|6156.78|6153.69|6153.69|6158.25|6158.25|6151.8|6151.8|0
1614597000000|2021-03-01 11:10:00|6154.12|6154.12|6139.48|6139.48|6154.12|6154.12|6139.48|6139.48|0
1614597300000|2021-03-01 11:15:00|6140.95|6140.95|6145.05|6145.05|6149.88|6149.88|6140.95|6140.95|0
1614597600000|2021-03-01 11:20:00|6143.58|6143.58|6139.68|6139.68|6143.58|6143.58|6139.68|6139.68|0
1614597900000|2021-03-01 11:25:00|6141.15|6141.15|6143.67|6143.67|6143.67|6143.67|6139.68|6139.68|0
1614598200000|2021-03-01 11:30:00|6142.2|6142.2|6142.2|6142.2|6143.67|6143.67|6142.2|6142.2|0
1614598500000|2021-03-01 11:35:00|6140.73|6140.73|6143.13|6143.13|6146.07|6146.07|6139.65|6139.65|0
1614598800000|2021-03-01 11:40:00|6142.61|6142.61|6145.69|6145.69|6146.95|6146.95|6140.74|6140.74|0
1614599100000|2021-03-01 11:45:00|6146.11|6146.11|6137.9|6137.9|6147.03|6147.03|6135.91|6135.91|0
1614599400000|2021-03-01 11:50:00|6137.48|6137.48|6121.27|6121.27|6137.48|6137.48|6116.86|6116.86|0
1614599700000|2021-03-01 11:55:00|6122.74|6122.74|6123.69|6123.69|6124.53|6124.53|6120.33|6120.33|0
1614600000000|2021-03-01 12:00:00|6126.63|6126.63|6128.94|6128.94|6131.04|6131.04|6125.16|6125.16|0
1614600300000|2021-03-01 12:05:00|6127.47|6127.47|6134.85|6134.85|6134.85|6134.85|6127.47|6127.47|0
1614600600000|2021-03-01 12:10:00|6137.79|6137.79|6134.85|6134.85|6137.79|6137.79|6134.85|6134.85|0
1614600900000|2021-03-01 12:15:00|6136.32|6136.32|6140.49|6140.49|6140.49|6140.49|6136.32|6136.32|0
1614601200000|2021-03-01 12:20:00|6143.43|6143.43|6137.81|6137.81|6143.43|6143.43|6137.81|6137.81|0
1614601500000|2021-03-01 12:25:00|6137.38|6137.38|6131.61|6131.61|6137.38|6137.38|6130.14|6130.14|0
1614601800000|2021-03-01 12:30:00|6131.87|6131.87|6130.26|6130.26|6134.81|6134.81|6128.79|6128.79|0
1614602100000|2021-03-01 12:35:00|6128.79|6128.79|6126.89|6126.89|6128.79|6128.79|6126.89|6126.89|0
1614602400000|2021-03-01 12:40:00|6127.43|6127.43|6133.48|6133.48|6134.02|6134.02|6127.43|6127.43|0
1614602700000|2021-03-01 12:45:00|6137.89|6137.89|6138.83|6138.83|6140.83|6140.83|6137.89|6137.89|0
1614603000000|2021-03-01 12:50:00|6138.29|6138.29|6138.83|6138.83|6138.83|6138.83|6138.29|6138.29|0
1614603300000|2021-03-01 12:55:00|6139.67|6139.67|6142.19|6142.19|6142.19|6142.19|6139.67|6139.67|0
1614603600000|2021-03-01 13:00:00|6142.61|6142.61|6146.37|6146.37|6146.37|6146.37|6141.83|6141.83|0
1614603900000|2021-03-01 13:05:00|6144.9|6144.9|6146.37|6146.37|6146.37|6146.37|6143.43|6143.43|0
1614604200000|2021-03-01 13:10:00|6147.84|6147.84|6151.07|6151.07|6152.54|6152.54|6147.84|6147.84|0
1614604500000|2021-03-01 13:15:00|6154.01|6154.01|6150.13|6150.13|6154.54|6154.54|6150.13|6150.13|0
1614604800000|2021-03-01 13:20:00|6148.66|6148.66|6149.06|6149.06|6149.06|6149.06|6147.17|6147.17|0
1614605100000|2021-03-01 13:25:00|6147.59|6147.59|6147.41|6147.41|6148.52|6148.52|6145.94|6145.94|0
1614605400000|2021-03-01 13:30:00|6148.88|6148.88|6148.88|6148.88|6150.35|6150.35|6148.88|6148.88|0
1614605700000|2021-03-01 13:35:00|6149.31|6149.31|6150.76|6150.76|6150.78|6150.78|6147.3|6147.3|0
1614606000000|2021-03-01 13:40:00|6153.7|6153.7|6148.38|6148.38|6153.7|6153.7|6148.38|6148.38|0
1614606300000|2021-03-01 13:45:00|6149.85|6149.85|6143.96|6143.96|6149.85|6149.85|6143.96|6143.96|0
1614606600000|2021-03-01 13:50:00|6143.43|6143.43|6144.16|6144.16|6144.22|6144.22|6142.15|6142.15|0
1614606900000|2021-03-01 13:55:00|6145.63|6145.63|6148.57|6148.57|6148.57|6148.57|6145.63|6145.63|0
1614607200000|2021-03-01 14:00:00|6149.1|6149.1|6159.64|6159.64|6159.64|6159.64|6149.1|6149.1|0
1614607500000|2021-03-01 14:05:00|6161.11|6161.11|6153.47|6153.47|6161.65|6161.65|6153.47|6153.47|0
1614607800000|2021-03-01 14:10:00|6154.94|6154.94|6161|6161|6161|6161|6154.94|6154.94|0
1614608100000|2021-03-01 14:15:00|6161.54|6161.54|6152.72|6152.72|6161.54|6161.54|6152.72|6152.72|0
1614608400000|2021-03-01 14:20:00|6151.25|6151.25|6149.78|6149.78|6154.45|6154.45|6149.78|6149.78|0
1614608700000|2021-03-01 14:25:00|6148.94|6148.94|6144.45|6144.45|6149.56|6149.56|6141.51|6141.51|0
1614609000000|2021-03-01 14:30:00|6145.92|6145.92|6149.25|6149.25|6157.03|6157.03|6141.51|6141.51|0
1614609300000|2021-03-01 14:35:00|6148.83|6148.83|6143.2|6143.2|6153.24|6153.24|6138.27|6138.27|0
1614609600000|2021-03-01 14:40:00|6141.73|6141.73|6142.43|6142.43|6152.95|6152.95|6141.35|6141.35|0
1614609900000|2021-03-01 14:45:00|6142.01|6142.01|6139.73|6139.73|6146|6146|6137.89|6137.89|0
1614610200000|2021-03-01 14:50:00|6141.2|6141.2|6129.76|6129.76|6143.74|6143.74|6129.76|6129.76|0
1614610500000|2021-03-01 14:55:00|6129.34|6129.34|6137.24|6137.24|6140.71|6140.71|6128.92|6128.92|0
1614610800000|2021-03-01 15:00:00|6141.65|6141.65|6135.4|6135.4|6151.78|6151.78|6135.4|6135.4|0
1614611100000|2021-03-01 15:05:00|6133.93|6133.93|6128.47|6128.47|6136.87|6136.87|6124.85|6124.85|0
1614611400000|2021-03-01 15:10:00|6129.94|6129.94|6131.53|6131.53|6132.88|6132.88|6127.12|6127.12|0
1614611700000|2021-03-01 15:15:00|6133|6133|6142.38|6142.38|6142.38|6142.38|6131.79|6131.79|0
1614612000000|2021-03-01 15:20:00|6142.81|6142.81|6146.68|6146.68|6147.64|6147.64|6140.29|6140.29|0
1614612300000|2021-03-01 15:25:00|6143.74|6143.74|6145.14|6145.14|6145.14|6145.14|6136.39|6136.39|0
1614612600000|2021-03-01 15:30:00|6146.61|6146.61|6154.47|6154.47|6155.32|6155.32|6144.49|6144.49|0
1614612900000|2021-03-01 15:35:00|6154.74|6154.74|6151.29|6151.29|6157.54|6157.54|6148.35|6148.35|0
1614613200000|2021-03-01 15:40:00|6152.76|6152.76|6145.32|6145.32|6154.76|6154.76|6144.78|6144.78|0
1614613500000|2021-03-01 15:45:00|6143.85|6143.85|6160.24|6160.24|6160.24|6160.24|6143.85|6143.85|0
1614613800000|2021-03-01 15:50:00|6157.3|6157.3|6150.34|6150.34|6158.77|6158.77|6150.34|6150.34|0
1614614100000|2021-03-01 15:55:00|6149.92|6149.92|6153.51|6153.51|6156.45|6156.45|6149.92|6149.92|0
1614614400000|2021-03-01 16:00:00|6153.93|6153.93|6154.94|6154.94|6155.4|6155.4|6150.57|6150.57|0
1614614700000|2021-03-01 16:05:00|6153.47|6153.47|6153.84|6153.84|6154.89|6154.89|6150.32|6150.32|0
1614615000000|2021-03-01 16:10:00|6153.42|6153.42|6151.28|6151.28|6154.47|6154.47|6150.06|6150.06|0
1614615300000|2021-03-01 16:15:00|6151.54|6151.54|6157.07|6157.07|6157.07|6157.07|6146.09|6146.09|0
1614615600000|2021-03-01 16:20:00|6157.34|6157.34|6157.3|6157.3|6159.51|6159.51|6153.81|6153.81|0
1614615900000|2021-03-01 16:25:00|6158.77|6158.77|6149.56|6149.56|6160.04|6160.04|6142.75|6142.75|0
1614672900000|2021-03-02 08:15:00|6151.01|6151.01|6175.82|6175.82|6175.82|6175.82|6151.01|6151.01|0
1614673200000|2021-03-02 08:20:00|6174.98|6174.98|6148.01|6148.01|6177.02|6177.02|6148.01|6148.01|0
1614673500000|2021-03-02 08:25:00|6150.95|6150.95|6136.42|6136.42|6158.3|6158.3|6136.42|6136.42|0
1614673800000|2021-03-02 08:30:00|6134.95|6134.95|6158.59|6158.59|6160.06|6160.06|6133.48|6133.48|0
1614674100000|2021-03-02 08:35:00|6157.12|6157.12|6162.21|6162.21|6165.15|6165.15|6157.12|6157.12|0
1614674400000|2021-03-02 08:40:00|6160.74|6160.74|6159.11|6159.11|6163|6163|6157.64|6157.64|0
1614674700000|2021-03-02 08:45:00|6160.58|6160.58|6163.86|6163.86|6167.34|6167.34|6160.58|6160.58|0
1614675000000|2021-03-02 08:50:00|6162.39|6162.39|6151.44|6151.44|6163.86|6163.86|6151.44|6151.44|0
1614675300000|2021-03-02 08:55:00|6148.5|6148.5|6128.95|6128.95|6148.5|6148.5|6128.95|6128.95|0
1614675600000|2021-03-02 09:00:00|6130.42|6130.42|6135.25|6135.25|6135.25|6135.25|6128.84|6128.84|0
1614675900000|2021-03-02 09:05:00|6138.19|6138.19|6137.77|6137.77|6138.19|6138.19|6135.25|6135.25|0
1614676200000|2021-03-02 09:10:00|6137.51|6137.51|6130.94|6130.94|6138.98|6138.98|6130.94|6130.94|0
1614676500000|2021-03-02 09:15:00|6131.48|6131.48|6111.18|6111.18|6131.48|6131.48|6111.18|6111.18|0
1614676800000|2021-03-02 09:20:00|6108.24|6108.24|6113.45|6113.45|6115.59|6115.59|6108.24|6108.24|0
1614677100000|2021-03-02 09:25:00|6111.98|6111.98|6119.39|6119.39|6119.39|6119.39|6109.32|6109.32|0
1614677400000|2021-03-02 09:30:00|6119.92|6119.92|6124.33|6124.33|6124.33|6124.33|6119.92|6119.92|0
1614677700000|2021-03-02 09:35:00|6125.8|6125.8|6130.36|6130.36|6130.36|6130.36|6122.47|6122.47|0
1614678000000|2021-03-02 09:40:00|6131.83|6131.83|6136.49|6136.49|6139.28|6139.28|6131.83|6131.83|0
1614678300000|2021-03-02 09:45:00|6135.02|6135.02|6122.53|6122.53|6135.02|6135.02|6122.33|6122.33|0
1614678600000|2021-03-02 09:50:00|6121.99|6121.99|6122.26|6122.26|6123.73|6123.73|6118.78|6118.78|0
1614678900000|2021-03-02 09:55:00|6120.79|6120.79|6123.36|6123.36|6123.87|6123.87|6120.79|6120.79|0
1614679200000|2021-03-02 10:00:00|6124.83|6124.83|6133.79|6133.79|6133.79|6133.79|6124.83|6124.83|0
1614679500000|2021-03-02 10:05:00|6135.26|6135.26|6127.65|6127.65|6135.8|6135.8|6127.65|6127.65|0
1614679800000|2021-03-02 10:10:00|6129.12|6129.12|6136.86|6136.86|6136.86|6136.86|6129.12|6129.12|0
1614680100000|2021-03-02 10:15:00|6135.39|6135.39|6132.05|6132.05|6137|6137|6131.11|6131.11|0
1614680400000|2021-03-02 10:20:00|6133.52|6133.52|6138.35|6138.35|6139.82|6139.82|6133.52|6133.52|0
1614680700000|2021-03-02 10:25:00|6136.89|6136.89|6155.59|6155.59|6155.59|6155.59|6136.89|6136.89|0
1614681000000|2021-03-02 10:30:00|6157.06|6157.06|6162.85|6162.85|6163.47|6163.47|6154.12|6154.12|0
1614681300000|2021-03-02 10:35:00|6164.32|6164.32|6163.19|6163.19|6169.32|6169.32|6160.1|6160.1|0
1614681600000|2021-03-02 10:40:00|6164.66|6164.66|6161.44|6161.44|6168.25|6168.25|6160.9|6160.9|0
1614681900000|2021-03-02 10:45:00|6159.97|6159.97|6160.87|6160.87|6163|6163|6157.65|6157.65|0
1614682200000|2021-03-02 10:50:00|6161.41|6161.41|6161.66|6161.66|6161.66|6161.66|6155.38|6155.38|0
1614682500000|2021-03-02 10:55:00|6163.13|6163.13|6164.06|6164.06|6164.6|6164.6|6161.12|6161.12|0
1614682800000|2021-03-02 11:00:00|6162.59|6162.59|6163.13|6163.13|6167.54|6167.54|6162.05|6162.05|0
1614683100000|2021-03-02 11:05:00|6163.66|6163.66|6152.5|6152.5|6163.66|6163.66|6152.5|6152.5|0
1614683400000|2021-03-02 11:10:00|6151.03|6151.03|6150.89|6150.89|6151.97|6151.97|6147.56|6147.56|0
1614683700000|2021-03-02 11:15:00|6152.36|6152.36|6156.77|6156.77|6158.24|6158.24|6152.36|6152.36|0
1614684000000|2021-03-02 11:20:00|6157.31|6157.31|6166.67|6166.67|6166.67|6166.67|6157.31|6157.31|0
1614684300000|2021-03-02 11:25:00|6168.35|6168.35|6178.24|6178.24|6178.24|6178.24|6168.35|6168.35|0
1614684600000|2021-03-02 11:30:00|6176.77|6176.77|6159.45|6159.45|6176.77|6176.77|6157.98|6157.98|0
1614684900000|2021-03-02 11:35:00|6157.98|6157.98|6162.81|6162.81|6162.81|6162.81|6157.05|6157.05|0
1614685200000|2021-03-02 11:40:00|6167.22|6167.22|6157.05|6157.05|6167.22|6167.22|6157.05|6157.05|0
1614685500000|2021-03-02 11:45:00|6156.63|6156.63|6159.17|6159.17|6159.57|6159.57|6153.69|6153.69|0
1614685800000|2021-03-02 11:50:00|6159.44|6159.44|6162.38|6162.38|6175.61|6175.61|6157.97|6157.97|0
1614686100000|2021-03-02 11:55:00|6160.91|6160.91|6156.47|6156.47|6160.91|6160.91|6153.95|6153.95|0
1614686400000|2021-03-02 12:00:00|6157.94|6157.94|6161.93|6161.93|6162.35|6162.35|6154.58|6154.58|0
1614686700000|2021-03-02 12:05:00|6163.4|6163.4|6164.47|6164.47|6164.47|6164.47|6160.46|6160.46|0
1614687000000|2021-03-02 12:10:00|6165.94|6165.94|6171.3|6171.3|6174.24|6174.24|6165.94|6165.94|0
1614687300000|2021-03-02 12:15:00|6171.72|6171.72|6167.16|6167.16|6173.19|6173.19|6162.75|6162.75|0
1614687600000|2021-03-02 12:20:00|6167.58|6167.58|6169.34|6169.34|6169.34|6169.34|6163.44|6163.44|0
1614687900000|2021-03-02 12:25:00|6170.81|6170.81|6169.89|6169.89|6170.81|6170.81|6168.82|6168.82|0
1614688200000|2021-03-02 12:30:00|6170.43|6170.43|6165.39|6165.39|6170.43|6170.43|6165.39|6165.39|0
1614688500000|2021-03-02 12:35:00|6166.18|6166.18|6174.07|6174.07|6174.07|6174.07|6165.39|6165.39|0
1614688800000|2021-03-02 12:40:00|6173.54|6173.54|6169.8|6169.8|6173.54|6173.54|6169.8|6169.8|0
1614689100000|2021-03-02 12:45:00|6170.34|6170.34|6170.34|6170.34|6170.34|6170.34|6168.87|6168.87|0
1614689400000|2021-03-02 12:50:00|6168.87|6168.87|6168.36|6168.36|6168.87|6168.87|6167.4|6167.4|0
1614689700000|2021-03-02 12:55:00|6168.1|6168.1|6166.36|6166.36|6168.1|6168.1|6165.84|6165.84|0
1614690000000|2021-03-02 13:00:00|6165.84|6165.84|6162.48|6162.48|6165.84|6165.84|6161.01|6161.01|0
1614690300000|2021-03-02 13:05:00|6163.02|6163.02|6167|6167|6168.5|6168.5|6163.02|6163.02|0
1614690600000|2021-03-02 13:10:00|6165.53|6165.53|6163.26|6163.26|6165.53|6165.53|6163.26|6163.26|0
1614690900000|2021-03-02 13:15:00|6164.73|6164.73|6155.77|6155.77|6164.73|6164.73|6152.95|6152.95|0
1614691200000|2021-03-02 13:20:00|6157.24|6157.24|6155.51|6155.51|6157.24|6157.24|6152.55|6152.55|0
1614691500000|2021-03-02 13:25:00|6154.04|6154.04|6156.88|6156.88|6156.98|6156.98|6154.04|6154.04|0
1614691800000|2021-03-02 13:30:00|6157.95|6157.95|6147.39|6147.39|6157.95|6157.95|6143.24|6143.24|0
1614692100000|2021-03-02 13:35:00|6147.65|6147.65|6158.23|6158.23|6158.23|6158.23|6147.39|6147.39|0
1614692400000|2021-03-02 13:40:00|6157.8|6157.8|6157.12|6157.12|6157.8|6157.8|6155.65|6155.65|0
1614692700000|2021-03-02 13:45:00|6157.38|6157.38|6154.72|6154.72|6158.17|6158.17|6154.3|6154.3|0
1614693000000|2021-03-02 13:50:00|6155.26|6155.26|6154.73|6154.73|6155.52|6155.52|6154.72|6154.72|0
1614693300000|2021-03-02 13:55:00|6154.47|6154.47|6158.88|6158.88|6158.88|6158.88|6154.47|6154.47|0
1614693600000|2021-03-02 14:00:00|6160.19|6160.19|6157.83|6157.83|6164.64|6164.64|6155.82|6155.82|0
1614693900000|2021-03-02 14:05:00|6158.35|6158.35|6147.08|6147.08|6158.35|6158.35|6146.55|6146.55|0
1614694200000|2021-03-02 14:10:00|6148.55|6148.55|6147.17|6147.17|6148.55|6148.55|6147.17|6147.17|0
1614694500000|2021-03-02 14:15:00|6148.64|6148.64|6147.66|6147.66|6150.07|6150.07|6146.34|6146.34|0
1614694800000|2021-03-02 14:20:00|6149.13|6149.13|6151.11|6151.11|6151.11|6151.11|6147.65|6147.65|0
1614695100000|2021-03-02 14:25:00|6151.54|6151.54|6153.78|6153.78|6155.41|6155.41|6150.48|6150.48|0
1614695400000|2021-03-02 14:30:00|6153.24|6153.24|6152.8|6152.8|6153.24|6153.24|6146.14|6146.14|0
1614695700000|2021-03-02 14:35:00|6154.27|6154.27|6151.33|6151.33|6160.42|6160.42|6151.33|6151.33|0
1614696000000|2021-03-02 14:40:00|6151.07|6151.07|6144.74|6144.74|6151.07|6151.07|6144.74|6144.74|0
1614696300000|2021-03-02 14:45:00|6146.21|6146.21|6131.67|6131.67|6146.63|6146.63|6130.2|6130.2|0
1614696600000|2021-03-02 14:50:00|6133.14|6133.14|6140.48|6140.48|6141.16|6141.16|6131.25|6131.25|0
1614696900000|2021-03-02 14:55:00|6143.42|6143.42|6141.79|6141.79|6144.73|6144.73|6139.27|6139.27|0
1614697200000|2021-03-02 15:00:00|6143.06|6143.06|6144.11|6144.11|6152.42|6152.42|6140.5|6140.5|0
1614697500000|2021-03-02 15:05:00|6144.65|6144.65|6148.51|6148.51|6150.91|6150.91|6143.18|6143.18|0
1614697800000|2021-03-02 15:10:00|6147.97|6147.97|6141.94|6141.94|6148.51|6148.51|6136.73|6136.73|0
1614698100000|2021-03-02 15:15:00|6140.47|6140.47|6145.7|6145.7|6148.24|6148.24|6140.47|6140.47|0
1614698400000|2021-03-02 15:20:00|6144.23|6144.23|6136.75|6136.75|6149.21|6149.21|6136.75|6136.75|0
1614698700000|2021-03-02 15:25:00|6133.81|6133.81|6111.99|6111.99|6133.81|6133.81|6111.99|6111.99|0
1614699000000|2021-03-02 15:30:00|6111.73|6111.73|6114.68|6114.68|6121.77|6121.77|6110.77|6110.77|0
1614699300000|2021-03-02 15:35:00|6113.21|6113.21|6113.21|6113.21|6118.14|6118.14|6113.21|6113.21|0
1614699600000|2021-03-02 15:40:00|6113.74|6113.74|6118.43|6118.43|6118.69|6118.69|6113.22|6113.22|0
1614699900000|2021-03-02 15:45:00|6119.9|6119.9|6131.42|6131.42|6131.42|6131.42|6114|6114|0
1614700200000|2021-03-02 15:50:00|6131.68|6131.68|6142.25|6142.25|6145.45|6145.45|6131.42|6131.42|0
1614700500000|2021-03-02 15:55:00|6142.79|6142.79|6135.56|6135.56|6144.65|6144.65|6134.09|6134.09|0
1614700800000|2021-03-02 16:00:00|6137.03|6137.03|6137.85|6137.85|6139.97|6139.97|6131.13|6131.13|0
1614701100000|2021-03-02 16:05:00|6138.11|6138.11|6135.17|6135.17|6138.11|6138.11|6133.7|6133.7|0
1614701400000|2021-03-02 16:10:00|6134.75|6134.75|6136.12|6136.12|6140.63|6140.63|6134.49|6134.49|0
1614701700000|2021-03-02 16:15:00|6136.66|6136.66|6138.39|6138.39|6139.86|6139.86|6133.98|6133.98|0
1614702000000|2021-03-02 16:20:00|6139.86|6139.86|6136.12|6136.12|6142.26|6142.26|6135.19|6135.19|0
1614702300000|2021-03-02 16:25:00|6134.65|6134.65|6131.33|6131.33|6138.13|6138.13|6130.66|6130.66|0
1614759300000|2021-03-03 08:15:00|6164.34|6164.34|6142.8|6142.8|6164.74|6164.74|6142.8|6142.8|0
1614759600000|2021-03-03 08:20:00|6141.33|6141.33|6159.97|6159.97|6166.79|6166.79|6141.33|6141.33|0
1614759900000|2021-03-03 08:25:00|6161.44|6161.44|6169.07|6169.07|6170.28|6170.28|6161.44|6161.44|0
1614760200000|2021-03-03 08:30:00|6166.13|6166.13|6172.29|6172.29|6177.03|6177.03|6165.59|6165.59|0
1614760500000|2021-03-03 08:35:00|6170.68|6170.68|6180.14|6180.14|6183.62|6183.62|6170.68|6170.68|0
1614760800000|2021-03-03 08:40:00|6183.08|6183.08|6182.7|6182.7|6185.76|6185.76|6181.35|6181.35|0
1614761100000|2021-03-03 08:45:00|6182.16|6182.16|6187.53|6187.53|6189|6189|6179.22|6179.22|0
1614761400000|2021-03-03 08:50:00|6189|6189|6185.43|6185.43|6194.88|6194.88|6185.43|6185.43|0
1614761700000|2021-03-03 08:55:00|6186.9|6186.9|6190.89|6190.89|6200.55|6200.55|6186.9|6186.9|0
1614762000000|2021-03-03 09:00:00|6187.95|6187.95|6191.21|6191.21|6191.75|6191.75|6187.95|6187.95|0
1614762300000|2021-03-03 09:05:00|6189.74|6189.74|6186.12|6186.12|6191.63|6191.63|6184.43|6184.43|0
1614762600000|2021-03-03 09:10:00|6185.85|6185.85|6184.92|6184.92|6187.75|6187.75|6184.92|6184.92|0
1614762900000|2021-03-03 09:15:00|6186.39|6186.39|6182.04|6182.04|6190.8|6190.8|6182.04|6182.04|0
1614763200000|2021-03-03 09:20:00|6183.31|6183.31|6178.2|6178.2|6183.31|6183.31|6176.73|6176.73|0
1614763500000|2021-03-03 09:25:00|6181.14|6181.14|6177.66|6177.66|6181.14|6181.14|6177.66|6177.66|0
1614763800000|2021-03-03 09:30:00|6177.12|6177.12|6172.8|6172.8|6179.13|6179.13|6171.33|6171.33|0
1614764100000|2021-03-03 09:35:00|6175.74|6175.74|6164.37|6164.37|6177.21|6177.21|6163.85|6163.85|0
1614764400000|2021-03-03 09:40:00|6165.84|6165.84|6156.08|6156.08|6165.84|6165.84|6156.08|6156.08|0
1614764700000|2021-03-03 09:45:00|6157.55|6157.55|6157.55|6157.55|6159.02|6159.02|6154.61|6154.61|0
1614765000000|2021-03-03 09:50:00|6154.61|6154.61|6152.72|6152.72|6156.08|6156.08|6152.72|6152.72|0
1614765300000|2021-03-03 09:55:00|6153.25|6153.25|6148.26|6148.26|6153.25|6153.25|6147.78|6147.78|0
1614765600000|2021-03-03 10:00:00|6147.73|6147.73|6147.73|6147.73|6152.14|6152.14|6147.19|6147.19|0
1614765900000|2021-03-03 10:05:00|6146.26|6146.26|6148.39|6148.39|6151.33|6151.33|6146.26|6146.26|0
1614766200000|2021-03-03 10:10:00|6148.93|6148.93|6137.93|6137.93|6148.93|6148.93|6137.93|6137.93|0
1614766500000|2021-03-03 10:15:00|6138.36|6138.36|6133.79|6133.79|6139.67|6139.67|6133.79|6133.79|0
1614766800000|2021-03-03 10:20:00|6132.32|6132.32|6128.93|6128.93|6132.32|6132.32|6127.06|6127.06|0
1614767100000|2021-03-03 10:25:00|6130.4|6130.4|6129.86|6129.86|6134.81|6134.81|6128.93|6128.93|0
1614767400000|2021-03-03 10:30:00|6128.39|6128.39|6129.6|6129.6|6132.8|6132.8|6128.39|6128.39|0
1614767700000|2021-03-03 10:35:00|6131.07|6131.07|6126.48|6126.48|6132.54|6132.54|6126.48|6126.48|0
1614768000000|2021-03-03 10:40:00|6125.95|6125.95|6114.71|6114.71|6126.21|6126.21|6112.98|6112.98|0
1614768300000|2021-03-03 10:45:00|6115.24|6115.24|6110.75|6110.75|6118.76|6118.76|6109.81|6109.81|0
1614768600000|2021-03-03 10:50:00|6109.28|6109.28|6110.49|6110.49|6111.96|6111.96|6104.73|6104.73|0
1614768900000|2021-03-03 10:55:00|6111.03|6111.03|6104.95|6104.95|6115.98|6115.98|6104.95|6104.95|0
1614769200000|2021-03-03 11:00:00|6106.42|6106.42|6107.46|6107.46|6107.46|6107.46|6099.85|6099.85|0
1614769500000|2021-03-03 11:05:00|6106|6106|6107.46|6107.46|6107.46|6107.46|6106|6106|0
1614769800000|2021-03-03 11:10:00|6106|6106|6107.2|6107.2|6108.67|6108.67|6105.73|6105.73|0
1614770100000|2021-03-03 11:15:00|6107.74|6107.74|6104.66|6104.66|6109.21|6109.21|6104.66|6104.66|0
1614770400000|2021-03-03 11:20:00|6106.13|6106.13|6106.97|6106.97|6111.22|6111.22|6106.13|6106.13|0
1614770700000|2021-03-03 11:25:00|6105.5|6105.5|6106.55|6106.55|6106.55|6106.55|6104.03|6104.03|0
1614771000000|2021-03-03 11:30:00|6105.08|6105.08|6104.14|6104.14|6105.08|6105.08|6103.61|6103.61|0
1614771300000|2021-03-03 11:35:00|6104.67|6104.67|6099.63|6099.63|6106.45|6106.45|6099.63|6099.63|0
1614771600000|2021-03-03 11:40:00|6098.16|6098.16|6102.44|6102.44|6102.7|6102.7|6098.16|6098.16|0
1614771900000|2021-03-03 11:45:00|6102.98|6102.98|6102.29|6102.29|6102.98|6102.98|6101.51|6101.51|0
1614772200000|2021-03-03 11:50:00|6100.82|6100.82|6096.84|6096.84|6101.25|6101.25|6096.84|6096.84|0
1614772500000|2021-03-03 11:55:00|6095.37|6095.37|6098.18|6098.18|6098.7|6098.7|6093.87|6093.87|0
1614772800000|2021-03-03 12:00:00|6099.65|6099.65|6095.28|6095.28|6100.49|6100.49|6095.28|6095.28|0
1614773100000|2021-03-03 12:05:00|6096.75|6096.75|6092.02|6092.02|6096.75|6096.75|6092.02|6092.02|0
1614773400000|2021-03-03 12:10:00|6091.5|6091.5|6096.57|6096.57|6096.84|6096.84|6090.03|6090.03|0
1614773700000|2021-03-03 12:15:00|6098.04|6098.04|6095.63|6095.63|6098.57|6098.57|6095.63|6095.63|0
1614774000000|2021-03-03 12:20:00|6096.05|6096.05|6097.36|6097.36|6097.36|6097.36|6095.63|6095.63|0
1614774300000|2021-03-03 12:25:00|6098.21|6098.21|6095.88|6095.88|6098.21|6098.21|6095.46|6095.46|0
1614774600000|2021-03-03 12:30:00|6095.62|6095.62|6100.72|6100.72|6103.66|6103.66|6095.62|6095.62|0
1614774900000|2021-03-03 12:35:00|6101.57|6101.57|6097.7|6097.7|6101.57|6101.57|6095.69|6095.69|0
1614775200000|2021-03-03 12:40:00|6096.23|6096.23|6098.12|6098.12|6098.12|6098.12|6096.23|6096.23|0
1614775500000|2021-03-03 12:45:00|6096.65|6096.65|6089.96|6089.96|6097.86|6097.86|6089.96|6089.96|0
1614775800000|2021-03-03 12:50:00|6090.39|6090.39|6089.34|6089.34|6091.6|6091.6|6088.66|6088.66|0
1614776100000|2021-03-03 12:55:00|6089.6|6089.6|6088.76|6088.76|6091.07|6091.07|6088.13|6088.13|0
1614776400000|2021-03-03 13:00:00|6089.18|6089.18|6086.64|6086.64|6089.18|6089.18|6083.97|6083.97|0
1614776700000|2021-03-03 13:05:00|6085.17|6085.17|6079|6079|6085.17|6085.17|6078.33|6078.33|0
1614777000000|2021-03-03 13:10:00|6077.53|6077.53|6081.03|6081.03|6082.9|6082.9|6077.53|6077.53|0
1614777300000|2021-03-03 13:15:00|6080.61|6080.61|6072.6|6072.6|6080.61|6080.61|6072.46|6072.46|0
1614777600000|2021-03-03 13:20:00|6072.33|6072.33|6068.74|6068.74|6072.33|6072.33|6066.19|6066.19|0
1614777900000|2021-03-03 13:25:00|6069.27|6069.27|6076.1|6076.1|6077.83|6077.83|6069.27|6069.27|0
1614778200000|2021-03-03 13:30:00|6074.63|6074.63|6058.32|6058.32|6074.63|6074.63|6055.42|6055.42|0
1614778500000|2021-03-03 13:35:00|6060.33|6060.33|6059.97|6059.97|6062.13|6062.13|6058.59|6058.59|0
1614778800000|2021-03-03 13:40:00|6061.05|6061.05|6058.11|6058.11|6062.55|6062.55|6058.11|6058.11|0
1614779100000|2021-03-03 13:45:00|6056.64|6056.64|6035.17|6035.17|6056.64|6056.64|6033.28|6033.28|0
1614779400000|2021-03-03 13:50:00|6036.64|6036.64|6045.94|6045.94|6045.94|6045.94|6033.47|6033.47|0
1614779700000|2021-03-03 13:55:00|6046.2|6046.2|6043.53|6043.53|6046.2|6046.2|6042.32|6042.32|0
1614780000000|2021-03-03 14:00:00|6042.06|6042.06|6045.74|6045.74|6048.68|6048.68|6040.37|6040.37|0
1614780300000|2021-03-03 14:05:00|6047.21|6047.21|6044.73|6044.73|6048.05|6048.05|6042.42|6042.42|0
1614780600000|2021-03-03 14:10:00|6045.15|6045.15|6053.38|6053.38|6054.31|6054.31|6045.15|6045.15|0
1614780900000|2021-03-03 14:15:00|6053.92|6053.92|6054.7|6054.7|6059.11|6059.11|6053.49|6053.49|0
1614781200000|2021-03-03 14:20:00|6054.16|6054.16|6053.63|6053.63|6056.06|6056.06|6049.75|6049.75|0
1614781500000|2021-03-03 14:25:00|6052.16|6052.16|6052.72|6052.72|6056.73|6056.73|6052.16|6052.16|0
1614781800000|2021-03-03 14:30:00|6051.25|6051.25|6052.29|6052.29|6055.77|6055.77|6048|6048|0
1614782100000|2021-03-03 14:35:00|6051.75|6051.75|6042.83|6042.83|6051.75|6051.75|6037.91|6037.91|0
1614782400000|2021-03-03 14:40:00|6041.36|6041.36|6027|6027|6041.36|6041.36|6025.53|6025.53|0
1614782700000|2021-03-03 14:45:00|6025.53|6025.53|6027.1|6027.1|6031.51|6031.51|6016.23|6016.23|0
1614783000000|2021-03-03 14:50:00|6027.64|6027.64|6014.77|6014.77|6034.05|6034.05|6014.77|6014.77|0
1614783300000|2021-03-03 14:55:00|6013.3|6013.3|5995.3|5995.3|6013.3|6013.3|5995.3|5995.3|0
1614783600000|2021-03-03 15:00:00|5993.83|5993.83|6003.21|6003.21|6006.15|6006.15|5992.36|5992.36|0
1614783900000|2021-03-03 15:05:00|6001.74|6001.74|5997.44|5997.44|6002.28|6002.28|5989.56|5989.56|0
1614784200000|2021-03-03 15:10:00|5997.17|5997.17|5992.18|5992.18|5997.17|5997.17|5982.96|5982.96|0
1614784500000|2021-03-03 15:15:00|5989.24|5989.24|5990.43|5990.43|5990.86|5990.86|5984.96|5984.96|0
1614784800000|2021-03-03 15:20:00|5990.7|5990.7|6011.61|6011.61|6012.03|6012.03|5988.85|5988.85|0
1614785100000|2021-03-03 15:25:00|6013.08|6013.08|6012.1|6012.1|6018.87|6018.87|6011.68|6011.68|0
1614785400000|2021-03-03 15:30:00|6013.57|6013.57|6022.4|6022.4|6024.72|6024.72|6006.7|6006.7|0
1614785700000|2021-03-03 15:35:00|6020.93|6020.93|6016.99|6016.99|6021.94|6021.94|6014.87|6014.87|0
1614786000000|2021-03-03 15:40:00|6016.73|6016.73|6018.2|6018.2|6019.67|6019.67|6014.72|6014.72|0
1614786300000|2021-03-03 15:45:00|6017.13|6017.13|6015.54|6015.54|6027.41|6027.41|6014.19|6014.19|0
1614786600000|2021-03-03 15:50:00|6018.48|6018.48|6015.25|6015.25|6018.48|6018.48|6010.43|6010.43|0
1614786900000|2021-03-03 15:55:00|6016.72|6016.72|6015.51|6015.51|6019.4|6019.4|6010.03|6010.03|0
1614787200000|2021-03-03 16:00:00|6014.04|6014.04|6021.7|6021.7|6029.57|6029.57|6014.04|6014.04|0
1614787500000|2021-03-03 16:05:00|6021.44|6021.44|6026.67|6026.67|6028.14|6028.14|6021.44|6021.44|0
1614787800000|2021-03-03 16:10:00|6028.14|6028.14|6038.43|6038.43|6039.9|6039.9|6024.66|6024.66|0
1614788100000|2021-03-03 16:15:00|6036.96|6036.96|6045|6045|6045|6045|6030.27|6030.27|0
1614788400000|2021-03-03 16:20:00|6045.53|6045.53|6042.74|6042.74|6045.53|6045.53|6040.7|6040.7|0
1614788700000|2021-03-03 16:25:00|6041.27|6041.27|6045.53|6045.53|6046.9|6046.9|6041.27|6041.27|0
1614845700000|2021-03-04 08:15:00|6019.65|6019.65|6036.08|6036.08|6037.55|6037.55|6006.92|6006.92|0
1614846000000|2021-03-04 08:20:00|6037.55|6037.55|6032.31|6032.31|6037.55|6037.55|6024.51|6024.51|0
1614846300000|2021-03-04 08:25:00|6033.36|6033.36|6043.11|6043.11|6047.52|6047.52|6033.1|6033.1|0
1614846600000|2021-03-04 08:30:00|6046.05|6046.05|6057.17|6057.17|6058.64|6058.64|6041.24|6041.24|0
1614846900000|2021-03-04 08:35:00|6051.92|6051.92|6049.37|6049.37|6052.85|6052.85|6048.44|6048.44|0
1614847200000|2021-03-04 08:40:00|6049.11|6049.11|6054.6|6054.6|6054.6|6054.6|6049.11|6049.11|0
1614847500000|2021-03-04 08:45:00|6056.07|6056.07|6050.38|6050.38|6059.54|6059.54|6050.38|6050.38|0
1614847800000|2021-03-04 08:50:00|6048.91|6048.91|6044.58|6044.58|6048.91|6048.91|6044.05|6044.05|0
1614848100000|2021-03-04 08:55:00|6038.71|6038.71|6034.92|6034.92|6038.71|6038.71|6025.48|6025.48|0
1614848400000|2021-03-04 09:00:00|6033.45|6033.45|6036.23|6036.23|6036.23|6036.23|6030.27|6030.27|0
1614848700000|2021-03-04 09:05:00|6034.76|6034.76|6052.3|6052.3|6052.3|6052.3|6034.76|6034.76|0
1614849000000|2021-03-04 09:10:00|6051.23|6051.23|6055.75|6055.75|6055.75|6055.75|6043.02|6043.02|0
1614849300000|2021-03-04 09:15:00|6055.33|6055.33|6053.86|6053.86|6056.8|6056.8|6052.39|6052.39|0
1614849600000|2021-03-04 09:20:00|6052.39|6052.39|6042.89|6042.89|6052.39|6052.39|6042.89|6042.89|0
1614849900000|2021-03-04 09:25:00|6041.42|6041.42|6030.44|6030.44|6041.42|6041.42|6027.5|6027.5|0
1614850200000|2021-03-04 09:30:00|6031.91|6031.91|6026.87|6026.87|6031.91|6031.91|6026.87|6026.87|0
1614850500000|2021-03-04 09:35:00|6028.34|6028.34|6029.28|6029.28|6032.75|6032.75|6028.34|6028.34|0
1614850800000|2021-03-04 09:40:00|6027.81|6027.81|6026.29|6026.29|6028.29|6028.29|6024.3|6024.3|0
1614851100000|2021-03-04 09:45:00|6024.82|6024.82|6026.29|6026.29|6026.29|6026.29|6021.88|6021.88|0
1614851400000|2021-03-04 09:50:00|6027.37|6027.37|6028.32|6028.32|6029.26|6029.26|6026.32|6026.32|0
1614851700000|2021-03-04 09:55:00|6029.79|6029.79|6024.17|6024.17|6030.32|6030.32|6023.91|6023.91|0
1614852000000|2021-03-04 10:00:00|6023.75|6023.75|6026.85|6026.85|6026.85|6026.85|6018.54|6018.54|0
1614852300000|2021-03-04 10:05:00|6025.38|6025.38|6025.21|6025.21|6028.32|6028.32|6023.74|6023.74|0
1614852600000|2021-03-04 10:10:00|6026.68|6026.68|6016.24|6016.24|6027.21|6027.21|6016.14|6016.14|0
1614852900000|2021-03-04 10:15:00|6014.63|6014.63|5996.68|5996.68|6014.63|6014.63|5996.68|5996.68|0
1614853200000|2021-03-04 10:20:00|5998.15|5998.15|5998.78|5998.78|5999.62|5999.62|5996.26|5996.26|0
1614853500000|2021-03-04 10:25:00|5998.36|5998.36|5991.24|5991.24|5998.36|5998.36|5989.77|5989.77|0
1614853800000|2021-03-04 10:30:00|5990.72|5990.72|5998.34|5998.34|6000.76|6000.76|5989.25|5989.25|0
1614854100000|2021-03-04 10:35:00|5999.81|5999.81|5975.6|5975.6|6000.35|6000.35|5975.6|5975.6|0
1614854400000|2021-03-04 10:40:00|5977.07|5977.07|5977.07|5977.07|5978.28|5978.28|5958.89|5958.89|0
1614854700000|2021-03-04 10:45:00|5976.53|5976.53|5976.57|5976.57|5976.57|5976.57|5965.98|5965.98|0
1614855000000|2021-03-04 10:50:00|5979.51|5979.51|6000.54|6000.54|6000.54|6000.54|5979.51|5979.51|0
1614855300000|2021-03-04 10:55:00|5997.6|5997.6|5990.93|5990.93|5997.6|5997.6|5989.46|5989.46|0
1614855600000|2021-03-04 11:00:00|5992.4|5992.4|5993.72|5993.72|5996.77|5996.77|5991.84|5991.84|0
1614855900000|2021-03-04 11:05:00|5995.19|5995.19|5992.25|5992.25|5995.19|5995.19|5992.25|5992.25|0
1614856200000|2021-03-04 11:10:00|5992.67|5992.67|5986.24|5986.24|5994.14|5994.14|5986.24|5986.24|0
1614856500000|2021-03-04 11:15:00|5985.71|5985.71|5981.81|5981.81|5985.71|5985.71|5981.28|5981.28|0
1614856800000|2021-03-04 11:20:00|5980.34|5980.34|5979.83|5979.83|5981.81|5981.81|5979.83|5979.83|0
1614857100000|2021-03-04 11:25:00|5978.36|5978.36|5975.6|5975.6|5978.36|5978.36|5971.43|5971.43|0
1614857400000|2021-03-04 11:30:00|5977.07|5977.07|5978.26|5978.26|5983.21|5983.21|5977.07|5977.07|0
1614857700000|2021-03-04 11:35:00|5978.52|5978.52|5988.91|5988.91|5990.38|5990.38|5978.52|5978.52|0
1614858000000|2021-03-04 11:40:00|5990.38|5990.38|5989.87|5989.87|5990.66|5990.66|5984.24|5984.24|0
1614858300000|2021-03-04 11:45:00|5990.13|5990.13|5997.09|5997.09|5997.09|5997.09|5989.87|5989.87|0
1614858600000|2021-03-04 11:50:00|5998.56|5998.56|5995.08|5995.08|6000.57|6000.57|5994.66|5994.66|0
1614858900000|2021-03-04 11:55:00|5996.55|5996.55|5986.39|5986.39|5996.55|5996.55|5986.39|5986.39|0
1614859200000|2021-03-04 12:00:00|5987.86|5987.86|5989.96|5989.96|5989.96|5989.96|5984.08|5984.08|0
1614859500000|2021-03-04 12:05:00|5989.42|5989.42|5993.83|5993.83|5993.83|5993.83|5987.41|5987.41|0
1614859800000|2021-03-04 12:10:00|5993.29|5993.29|5994.65|5994.65|5994.65|5994.65|5988.35|5988.35|0
1614860100000|2021-03-04 12:15:00|5994.91|5994.91|5993.17|5993.17|5995.17|5995.17|5990.63|5990.63|0
1614860400000|2021-03-04 12:20:00|5991.7|5991.7|5992.65|5992.65|5992.65|5992.65|5988.76|5988.76|0
1614860700000|2021-03-04 12:25:00|5992.39|5992.39|5998.01|5998.01|5998.01|5998.01|5992.39|5992.39|0
1614861000000|2021-03-04 12:30:00|6000.95|6000.95|6001.22|6001.22|6001.22|6001.22|5995.07|5995.07|0
1614861300000|2021-03-04 12:35:00|5999.75|5999.75|6002.16|6002.16|6002.16|6002.16|5999.22|5999.22|0
1614861600000|2021-03-04 12:40:00|6000.69|6000.69|6001.73|6001.73|6002.16|6002.16|6000.69|6000.69|0
1614861900000|2021-03-04 12:45:00|6000.26|6000.26|6000.12|6000.12|6000.26|6000.26|5997.72|5997.72|0
1614862200000|2021-03-04 12:50:00|5998.65|5998.65|6001.2|6001.2|6002.67|6002.67|5994.24|5994.24|0
1614862500000|2021-03-04 12:55:00|6000.77|6000.77|6004.34|6004.34|6004.34|6004.34|6000.35|6000.35|0
1614862800000|2021-03-04 13:00:00|6002.87|6002.87|6010.75|6010.75|6010.75|6010.75|5994.05|5994.05|0
1614863100000|2021-03-04 13:05:00|6011.17|6011.17|6012.13|6012.13|6012.64|6012.64|6010.75|6010.75|0
1614863400000|2021-03-04 13:10:00|6009.19|6009.19|6019.8|6019.8|6019.8|6019.8|6009.19|6009.19|0
1614863700000|2021-03-04 13:15:00|6020.34|6020.34|6026.73|6026.73|6027.91|6027.91|6020.34|6020.34|0
1614864000000|2021-03-04 13:20:00|6027.57|6027.57|6017.96|6017.96|6029.72|6029.72|6017.96|6017.96|0
1614864300000|2021-03-04 13:25:00|6016.49|6016.49|6019.44|6019.44|6019.69|6019.69|6015.02|6015.02|0
1614864600000|2021-03-04 13:30:00|6020.52|6020.52|6019.03|6019.03|6023.09|6023.09|6017.72|6017.72|0
1614864900000|2021-03-04 13:35:00|6017.95|6017.95|6020.92|6020.92|6024|6024|6011.54|6011.54|0
1614865200000|2021-03-04 13:40:00|6022.39|6022.39|6032.06|6032.06|6037.25|6037.25|6020.92|6020.92|0
1614865500000|2021-03-04 13:45:00|6031.64|6031.64|6029.09|6029.09|6031.64|6031.64|6026.55|6026.55|0
1614865800000|2021-03-04 13:50:00|6029.35|6029.35|6026.76|6026.76|6032.15|6032.15|6026.4|6026.4|0
1614866100000|2021-03-04 13:55:00|6027.29|6027.29|6030.36|6030.36|6030.36|6030.36|6025.95|6025.95|0
1614866400000|2021-03-04 14:00:00|6028.89|6028.89|6025.66|6025.66|6029.28|6029.28|6022.6|6022.6|0
1614866700000|2021-03-04 14:05:00|6025.92|6025.92|6024.47|6024.47|6025.92|6025.92|6020.71|6020.71|0
1614867000000|2021-03-04 14:10:00|6022.86|6022.86|6019.92|6019.92|6024.2|6024.2|6019.92|6019.92|0
1614867300000|2021-03-04 14:15:00|6020.46|6020.46|6015.35|6015.35|6020.46|6020.46|6013.88|6013.88|0
1614867600000|2021-03-04 14:20:00|6015.09|6015.09|6010.91|6010.91|6016.69|6016.69|6010.91|6010.91|0
1614867900000|2021-03-04 14:25:00|6009.44|6009.44|6007.48|6007.48|6011.32|6011.32|6006.01|6006.01|0
1614868200000|2021-03-04 14:30:00|6008.95|6008.95|6017.94|6017.94|6019.41|6019.41|6008.95|6008.95|0
1614868500000|2021-03-04 14:35:00|6018.48|6018.48|6015.9|6015.9|6019.41|6019.41|6014.17|6014.17|0
1614868800000|2021-03-04 14:40:00|6016.44|6016.44|6020.74|6020.74|6021.28|6021.28|6014.3|6014.3|0
1614869100000|2021-03-04 14:45:00|6022.21|6022.21|6012.15|6012.15|6025.15|6025.15|6012.15|6012.15|0
1614869400000|2021-03-04 14:50:00|6010.68|6010.68|6004.38|6004.38|6010.68|6010.68|5999.44|5999.44|0
1614869700000|2021-03-04 14:55:00|6003.31|6003.31|6001.14|6001.14|6003.31|6003.31|5999.13|5999.13|0
1614870000000|2021-03-04 15:00:00|6002.75|6002.75|6002.26|6002.26|6008.39|6008.39|5999.81|5999.81|0
1614870300000|2021-03-04 15:05:00|5997.85|5997.85|6005.69|6005.69|6006.2|6006.2|5995.95|5995.95|0
1614870600000|2021-03-04 15:10:00|6004.22|6004.22|6008.43|6008.43|6008.43|6008.43|6002.75|6002.75|0
1614870900000|2021-03-04 15:15:00|6009.9|6009.9|6011.92|6011.92|6015.53|6015.53|6006.29|6006.29|0
1614871200000|2021-03-04 15:20:00|6011.38|6011.38|6009.35|6009.35|6012.04|6012.04|6008.27|6008.27|0
1614871500000|2021-03-04 15:25:00|6009.89|6009.89|6009.72|6009.72|6012.24|6012.24|6006.53|6006.53|0
1614871800000|2021-03-04 15:30:00|6009.46|6009.46|6008.91|6008.91|6012.4|6012.4|6006.37|6006.37|0
1614872100000|2021-03-04 15:35:00|6010.38|6010.38|6015.58|6015.58|6016.71|6016.71|6007.98|6007.98|0
1614872400000|2021-03-04 15:40:00|6014.11|6014.11|6018.4|6018.4|6018.91|6018.91|6012.73|6012.73|0
1614872700000|2021-03-04 15:45:00|6016.93|6016.93|6017.06|6017.06|6018.29|6018.29|6015.46|6015.46|0
1614873000000|2021-03-04 15:50:00|6018.53|6018.53|6019.64|6019.64|6026.71|6026.71|6016.16|6016.16|0
1614873300000|2021-03-04 15:55:00|6020.06|6020.06|6024.73|6024.73|6024.73|6024.73|6015.23|6015.23|0
1614873600000|2021-03-04 16:00:00|6025.25|6025.25|6034.27|6034.27|6035.2|6035.2|6025.25|6025.25|0
1614873900000|2021-03-04 16:05:00|6032.8|6032.8|6038.54|6038.54|6038.54|6038.54|6031.87|6031.87|0
1614874200000|2021-03-04 16:10:00|6038.8|6038.8|6031.46|6031.46|6040.54|6040.54|6027.31|6027.31|0
1614874500000|2021-03-04 16:15:00|6029.99|6029.99|6024.9|6024.9|6030.78|6030.78|6024.9|6024.9|0
1614874800000|2021-03-04 16:20:00|6025.44|6025.44|6021.55|6021.55|6027.58|6027.58|6021.55|6021.55|0
1614875100000|2021-03-04 16:25:00|6021.82|6021.82|6020.26|6020.26|6031.17|6031.17|6017.42|6017.42|0
1614932100000|2021-03-05 08:15:00|6040.48|6040.48|6039.29|6039.29|6044.63|6044.63|6033.13|6033.13|0
1614932400000|2021-03-05 08:20:00|6037.68|6037.68|6025.93|6025.93|6044.58|6044.58|6025.93|6025.93|0
1614932700000|2021-03-05 08:25:00|6025.39|6025.39|6031.81|6031.81|6032.33|6032.33|6017.36|6017.36|0
1614933000000|2021-03-05 08:30:00|6036.22|6036.22|6015.11|6015.11|6036.75|6036.75|6013.64|6013.64|0
1614933300000|2021-03-05 08:35:00|6016.58|6016.58|6015.74|6015.74|6021.26|6021.26|6009.34|6009.34|0
1614933600000|2021-03-05 08:40:00|6017.01|6017.01|6016.44|6016.44|6019.13|6019.13|6008.9|6008.9|0
1614933900000|2021-03-05 08:45:00|6014.97|6014.97|6032.3|6032.3|6032.3|6032.3|6013.9|6013.9|0
1614934200000|2021-03-05 08:50:00|6035.53|6035.53|6034.51|6034.51|6043.05|6043.05|6032.59|6032.59|0
1614934500000|2021-03-05 08:55:00|6035.59|6035.59|6043.22|6043.22|6043.76|6043.76|6035.59|6035.59|0
1614934800000|2021-03-05 09:00:00|6041.75|6041.75|6046.68|6046.68|6046.68|6046.68|6037.45|6037.45|0
1614935100000|2021-03-05 09:05:00|6046.14|6046.14|6038.87|6038.87|6047.77|6047.77|6038.87|6038.87|0
1614935400000|2021-03-05 09:10:00|6039.29|6039.29|6029.38|6029.38|6039.45|6039.45|6027.91|6027.91|0
1614935700000|2021-03-05 09:15:00|6027.91|6027.91|6012.1|6012.1|6027.91|6027.91|6012.1|6012.1|0
1614936000000|2021-03-05 09:20:00|6010.84|6010.84|6010.13|6010.13|6015.25|6015.25|6008.54|6008.54|0
1614936300000|2021-03-05 09:25:00|6008.66|6008.66|6010.28|6010.28|6015.76|6015.76|6008.66|6008.66|0
1614936600000|2021-03-05 09:30:00|6008.81|6008.81|6012.94|6012.94|6014.33|6014.33|6006.33|6006.33|0
1614936900000|2021-03-05 09:35:00|6015.88|6015.88|6021.44|6021.44|6021.44|6021.44|6012.69|6012.69|0
1614937200000|2021-03-05 09:40:00|6019.97|6019.97|6023.87|6023.87|6023.87|6023.87|6018.5|6018.5|0
1614937500000|2021-03-05 09:45:00|6022.4|6022.4|6022.28|6022.28|6026.98|6026.98|6018.92|6018.92|0
1614937800000|2021-03-05 09:50:00|6023.75|6023.75|6020.79|6020.79|6024.8|6024.8|6016.75|6016.75|0
1614938100000|2021-03-05 09:55:00|6019.18|6019.18|6024.89|6024.89|6026.51|6026.51|6018.11|6018.11|0
1614938400000|2021-03-05 10:00:00|6026.36|6026.36|6031.98|6031.98|6031.98|6031.98|6024.63|6024.63|0
1614938700000|2021-03-05 10:05:00|6031.44|6031.44|6043.09|6043.09|6043.09|6043.09|6031.44|6031.44|0
1614939000000|2021-03-05 10:10:00|6042.56|6042.56|6047.22|6047.22|6047.22|6047.22|6042.56|6042.56|0
1614939300000|2021-03-05 10:15:00|6047.76|6047.76|6047.89|6047.89|6048.85|6048.85|6047.22|6047.22|0
1614939600000|2021-03-05 10:20:00|6048.42|6048.42|6052.94|6052.94|6053.2|6053.2|6048.42|6048.42|0
1614939900000|2021-03-05 10:25:00|6053.36|6053.36|6049.71|6049.71|6055.91|6055.91|6049.06|6049.06|0
1614940200000|2021-03-05 10:30:00|6048.24|6048.24|6045.83|6045.83|6049.71|6049.71|6045.3|6045.3|0
1614940500000|2021-03-05 10:35:00|6044.99|6044.99|6047.43|6047.43|6047.95|6047.95|6044.56|6044.56|0
1614940800000|2021-03-05 10:40:00|6045.96|6045.96|6042.59|6042.59|6045.96|6045.96|6042.32|6042.32|0
1614941100000|2021-03-05 10:45:00|6041.12|6041.12|6042.47|6042.47|6043.27|6043.27|6041.12|6041.12|0
1614941400000|2021-03-05 10:50:00|6043.55|6043.55|6041.54|6041.54|6043.55|6043.55|6038.99|6038.99|0
1614941700000|2021-03-05 10:55:00|6040.46|6040.46|6037.85|6037.85|6043.73|6043.73|6037.85|6037.85|0
1614942000000|2021-03-05 11:00:00|6037.59|6037.59|6043.33|6043.33|6043.9|6043.9|6037.59|6037.59|0
1614942300000|2021-03-05 11:05:00|6043.86|6043.86|6046.3|6046.3|6046.3|6046.3|6043.86|6043.86|0
1614942600000|2021-03-05 11:10:00|6047.77|6047.77|6048.99|6048.99|6051.68|6051.68|6047.77|6047.77|0
1614942900000|2021-03-05 11:15:00|6049.41|6049.41|6044.58|6044.58|6050.49|6050.49|6043.11|6043.11|0
1614943200000|2021-03-05 11:20:00|6045.12|6045.12|6044.19|6044.19|6045.66|6045.66|6044.19|6044.19|0
1614943500000|2021-03-05 11:25:00|6044.61|6044.61|6047.96|6047.96|6047.96|6047.96|6044.61|6044.61|0
1614943800000|2021-03-05 11:30:00|6048.22|6048.22|6047.5|6047.5|6048.74|6048.74|6044.57|6044.57|0
1614944100000|2021-03-05 11:35:00|6048.97|6048.97|6050.81|6050.81|6052.43|6052.43|6045.98|6045.98|0
1614944400000|2021-03-05 11:40:00|6049.2|6049.2|6047.6|6047.6|6050.28|6050.28|6044.66|6044.66|0
1614944700000|2021-03-05 11:45:00|6048.67|6048.67|6046.93|6046.93|6049.89|6049.89|6046.53|6046.53|0
1614945000000|2021-03-05 11:50:00|6047.46|6047.46|6047.6|6047.6|6047.89|6047.89|6045.46|6045.46|0
1614945300000|2021-03-05 11:55:00|6047.86|6047.86|6046.84|6046.84|6048.31|6048.31|6046.84|6046.84|0
1614945600000|2021-03-05 12:00:00|6046.3|6046.3|6053.73|6053.73|6054.15|6054.15|6046.3|6046.3|0
1614945900000|2021-03-05 12:05:00|6054.27|6054.27|6052.8|6052.8|6054.27|6054.27|6052.8|6052.8|0
1614946200000|2021-03-05 12:10:00|6054.27|6054.27|6049.99|6049.99|6055.34|6055.34|6047.57|6047.57|0
1614946500000|2021-03-05 12:15:00|6049.45|6049.45|6047.97|6047.97|6049.45|6049.45|6045.96|6045.96|0
1614946800000|2021-03-05 12:20:00|6047.55|6047.55|6045.23|6045.23|6047.55|6047.55|6045.23|6045.23|0
1614947100000|2021-03-05 12:25:00|6046.97|6046.97|6052.6|6052.6|6052.6|6052.6|6046.97|6046.97|0
1614947400000|2021-03-05 12:30:00|6052.86|6052.86|6052.61|6052.61|6053.25|6053.25|6051.14|6051.14|0
1614947700000|2021-03-05 12:35:00|6050.46|6050.46|6042.38|6042.38|6050.46|6050.46|6042.11|6042.11|0
1614948000000|2021-03-05 12:40:00|6043.85|6043.85|6046.52|6046.52|6046.52|6046.52|6040.06|6040.06|0
1614948300000|2021-03-05 12:45:00|6047.05|6047.05|6048.52|6048.52|6049.99|6049.99|6045.98|6045.98|0
1614948600000|2021-03-05 12:50:00|6049.99|6049.99|6055.2|6055.2|6055.2|6055.2|6049.99|6049.99|0
1614948900000|2021-03-05 12:55:00|6055.46|6055.46|6060.44|6060.44|6060.44|6060.44|6055.45|6055.45|0
1614949200000|2021-03-05 13:00:00|6060.02|6060.02|6070.7|6070.7|6076.87|6076.87|6060.02|6060.02|0
1614949500000|2021-03-05 13:05:00|6067.76|6067.76|6062.87|6062.87|6067.76|6067.76|6059.93|6059.93|0
1614949800000|2021-03-05 13:10:00|6063.72|6063.72|6063.72|6063.72|6065.19|6065.19|6063.3|6063.3|0
1614950100000|2021-03-05 13:15:00|6063.3|6063.3|6060.09|6060.09|6063.3|6063.3|6059.41|6059.41|0
1614950400000|2021-03-05 13:20:00|6063.03|6063.03|6064.4|6064.4|6066.4|6066.4|6061.56|6061.56|0
1614950700000|2021-03-05 13:25:00|6064.92|6064.92|6068.05|6068.05|6068.05|6068.05|6064.4|6064.4|0
1614951000000|2021-03-05 13:30:00|6069.52|6069.52|6060.12|6060.12|6069.52|6069.52|6053.7|6053.7|0
1614951300000|2021-03-05 13:35:00|6061.59|6061.59|6059.66|6059.66|6066.24|6066.24|6058.46|6058.46|0
1614951600000|2021-03-05 13:40:00|6061.13|6061.13|6072.89|6072.89|6074|6074|6059.52|6059.52|0
1614951900000|2021-03-05 13:45:00|6074.36|6074.36|6070.35|6070.35|6076.23|6076.23|6070.35|6070.35|0
1614952200000|2021-03-05 13:50:00|6071.82|6071.82|6077.35|6077.35|6079.24|6079.24|6070.35|6070.35|0
1614952500000|2021-03-05 13:55:00|6078.82|6078.82|6068.51|6068.51|6078.82|6078.82|6068.51|6068.51|0
1614952800000|2021-03-05 14:00:00|6067.04|6067.04|6072.81|6072.81|6076.82|6076.82|6067.04|6067.04|0
1614953100000|2021-03-05 14:05:00|6069.87|6069.87|6072.51|6072.51|6073.07|6073.07|6069.85|6069.85|0
1614953400000|2021-03-05 14:10:00|6071.04|6071.04|6079.4|6079.4|6079.55|6079.55|6071.04|6071.04|0
1614953700000|2021-03-05 14:15:00|6080.87|6080.87|6087.92|6087.92|6087.92|6087.92|6076.02|6076.02|0
1614954000000|2021-03-05 14:20:00|6089.39|6089.39|6074.22|6074.22|6095.27|6095.27|6072.75|6072.75|0
1614954300000|2021-03-05 14:25:00|6075.69|6075.69|6076.11|6076.11|6080.63|6080.63|6075.69|6075.69|0
1614954600000|2021-03-05 14:30:00|6077.58|6077.58|6075.46|6075.46|6080.52|6080.52|6062.34|6062.34|0
1614954900000|2021-03-05 14:35:00|6073.99|6073.99|6076.94|6076.94|6083.08|6083.08|6072.72|6072.72|0
1614955200000|2021-03-05 14:40:00|6075.86|6075.86|6073.25|6073.25|6078.57|6078.57|6062.43|6062.43|0
1614955500000|2021-03-05 14:45:00|6073.67|6073.67|6071.01|6071.01|6079.32|6079.32|6070.73|6070.73|0
1614955800000|2021-03-05 14:50:00|6070.48|6070.48|6080.34|6080.34|6083.31|6083.31|6070.48|6070.48|0
1614956100000|2021-03-05 14:55:00|6080.76|6080.76|6077.91|6077.91|6082.91|6082.91|6074.55|6074.55|0
1614956400000|2021-03-05 15:00:00|6079.38|6079.38|6076.08|6076.08|6079.92|6079.92|6073.56|6073.56|0
1614956700000|2021-03-05 15:05:00|6077.55|6077.55|6077.84|6077.84|6080.78|6080.78|6076.08|6076.08|0
1614957000000|2021-03-05 15:10:00|6078.38|6078.38|6066.81|6066.81|6079.85|6079.85|6061.98|6061.98|0
1614957300000|2021-03-05 15:15:00|6065.34|6065.34|6062.56|6062.56|6065.34|6065.34|6059.17|6059.17|0
1614957600000|2021-03-05 15:20:00|6061.09|6061.09|6072.78|6072.78|6072.78|6072.78|6058.16|6058.16|0
1614957900000|2021-03-05 15:25:00|6073.32|6073.32|6067.28|6067.28|6076.55|6076.55|6067.28|6067.28|0
1614958200000|2021-03-05 15:30:00|6066.86|6066.86|6069.43|6069.43|6069.43|6069.43|6062.57|6062.57|0
1614958500000|2021-03-05 15:35:00|6067.96|6067.96|6054.02|6054.02|6067.96|6067.96|6054.02|6054.02|0
1614958800000|2021-03-05 15:40:00|6052.55|6052.55|6059.08|6059.08|6059.38|6059.38|6052.55|6052.55|0
1614959100000|2021-03-05 15:45:00|6057.61|6057.61|6056.38|6056.38|6059.08|6059.08|6055.05|6055.05|0
1614959400000|2021-03-05 15:50:00|6054.91|6054.91|6055.49|6055.49|6059.74|6059.74|6054.91|6054.91|0
1614959700000|2021-03-05 15:55:00|6056.96|6056.96|6057.61|6057.61|6060.86|6060.86|6055.49|6055.49|0
1614960000000|2021-03-05 16:00:00|6056.14|6056.14|6057.59|6057.59|6060|6060|6053.86|6053.86|0
1614960300000|2021-03-05 16:05:00|6057.32|6057.32|6055.23|6055.23|6059.33|6059.33|6054.75|6054.75|0
1614960600000|2021-03-05 16:10:00|6054.69|6054.69|6042.1|6042.1|6056.16|6056.16|6039.16|6039.16|0
1614960900000|2021-03-05 16:15:00|6043.57|6043.57|6037.91|6037.91|6045.04|6045.04|6035.94|6035.94|0
1614961200000|2021-03-05 16:20:00|6036.44|6036.44|6035.34|6035.34|6038.95|6038.95|6034.41|6034.41|0
1614961500000|2021-03-05 16:25:00|6035.87|6035.87|6021.16|6021.16|6035.87|6035.87|6019.56|6019.56|0
1615191300000|2021-03-08 08:15:00|6044.83|6044.83|6051.9|6051.9|6056.01|6056.01|6044.13|6044.13|0
1615191600000|2021-03-08 08:20:00|6050.83|6050.83|6057.79|6057.79|6071.69|6071.69|6050.83|6050.83|0
1615191900000|2021-03-08 08:25:00|6054.85|6054.85|6060.01|6060.01|6061.95|6061.95|6049.51|6049.51|0
1615192200000|2021-03-08 08:30:00|6059.74|6059.74|6054.02|6054.02|6059.74|6059.74|6038.06|6038.06|0
1615192500000|2021-03-08 08:35:00|6055.49|6055.49|6053.21|6053.21|6057.81|6057.81|6046.79|6046.79|0
1615192800000|2021-03-08 08:40:00|6054.68|6054.68|6058.07|6058.07|6064.07|6064.07|6054.68|6054.68|0
1615193100000|2021-03-08 08:45:00|6059.54|6059.54|6051.07|6051.07|6062.74|6062.74|6049.6|6049.6|0
1615193400000|2021-03-08 08:50:00|6052.54|6052.54|6066.06|6066.06|6066.06|6066.06|6051.07|6051.07|0
1615193700000|2021-03-08 08:55:00|6066.59|6066.59|6073.94|6073.94|6073.94|6073.94|6066.59|6066.59|0
1615194000000|2021-03-08 09:00:00|6073.52|6073.52|6066.43|6066.43|6073.52|6073.52|6066.43|6066.43|0
1615194300000|2021-03-08 09:05:00|6065.89|6065.89|6055.69|6055.69|6065.89|6065.89|6051.28|6051.28|0
1615194600000|2021-03-08 09:10:00|6057.16|6057.16|6051.64|6051.64|6057.16|6057.16|6047.23|6047.23|0
1615194900000|2021-03-08 09:15:00|6050.17|6050.17|6039.87|6039.87|6050.17|6050.17|6039.87|6039.87|0
1615195200000|2021-03-08 09:20:00|6038.4|6038.4|6014.86|6014.86|6038.4|6038.4|6010.45|6010.45|0
1615195500000|2021-03-08 09:25:00|6013.39|6013.39|6017.71|6017.71|6017.71|6017.71|6009.51|6009.51|0
1615195800000|2021-03-08 09:30:00|6016.24|6016.24|6020.25|6020.25|6022.66|6022.66|6013.3|6013.3|0
1615196100000|2021-03-08 09:35:00|6018.78|6018.78|6031.64|6031.64|6031.64|6031.64|6017.31|6017.31|0
1615196400000|2021-03-08 09:40:00|6030.03|6030.03|6030.54|6030.54|6034.01|6034.01|6027.99|6027.99|0
1615196700000|2021-03-08 09:45:00|6032.01|6032.01|6023.25|6023.25|6033.48|6033.48|6021.78|6021.78|0
1615197000000|2021-03-08 09:50:00|6022.71|6022.71|6019.22|6019.22|6022.71|6022.71|6013.96|6013.96|0
1615197300000|2021-03-08 09:55:00|6020.69|6020.69|6019.19|6019.19|6020.69|6020.69|6013.05|6013.05|0
1615197600000|2021-03-08 10:00:00|6018.65|6018.65|6014.78|6014.78|6020.69|6020.69|6014.66|6014.66|0
1615197900000|2021-03-08 10:05:00|6015.32|6015.32|6013.26|6013.26|6020.66|6020.66|6013.26|6013.26|0
1615198200000|2021-03-08 10:10:00|6014.73|6014.73|6011.12|6011.12|6014.89|6014.89|6011.12|6011.12|0
1615198500000|2021-03-08 10:15:00|6010.58|6010.58|6001.71|6001.71|6010.58|6010.58|6001.71|6001.71|0
1615198800000|2021-03-08 10:20:00|6001.97|6001.97|6006.63|6006.63|6006.63|6006.63|6001.97|6001.97|0
1615199100000|2021-03-08 10:25:00|6005.16|6005.16|6009.74|6009.74|6010.27|6010.27|6003.69|6003.69|0
1615199400000|2021-03-08 10:30:00|6009.2|6009.2|6018.69|6018.69|6019.23|6019.23|6007.31|6007.31|0
1615199700000|2021-03-08 10:35:00|6018.95|6018.95|6016.64|6016.64|6022.96|6022.96|6015.17|6015.17|0
1615200000000|2021-03-08 10:40:00|6013.71|6013.71|6007.12|6007.12|6017.98|6017.98|6007.12|6007.12|0
1615200300000|2021-03-08 10:45:00|6005.65|6005.65|6001.11|6001.11|6005.65|6005.65|5996.02|5996.02|0
1615200600000|2021-03-08 10:50:00|6002.58|6002.58|6009.26|6009.26|6012.72|6012.72|6002.58|6002.58|0
1615200900000|2021-03-08 10:55:00|6010.33|6010.33|6007.12|6007.12|6010.87|6010.87|6004.31|6004.31|0
1615201200000|2021-03-08 11:00:00|6006.58|6006.58|6010.99|6010.99|6012.46|6012.46|6006.58|6006.58|0
1615201500000|2021-03-08 11:05:00|6012.46|6012.46|6019.98|6019.98|6020.77|6020.77|6012.46|6012.46|0
1615201800000|2021-03-08 11:10:00|6020.52|6020.52|6017.45|6017.45|6026.95|6026.95|6017.45|6017.45|0
1615202100000|2021-03-08 11:15:00|6015.98|6015.98|6016.21|6016.21|6019.6|6019.6|6014.29|6014.29|0
1615202400000|2021-03-08 11:20:00|6015.67|6015.67|6009.5|6009.5|6015.67|6015.67|6009.5|6009.5|0
1615202700000|2021-03-08 11:25:00|6010.97|6010.97|6013.35|6013.35|6014.82|6014.82|6008.94|6008.94|0
1615203000000|2021-03-08 11:30:00|6014.82|6014.82|6023.63|6023.63|6023.63|6023.63|6014.82|6014.82|0
1615203300000|2021-03-08 11:35:00|6025.1|6025.1|6030.53|6030.53|6030.79|6030.79|6022.85|6022.85|0
1615203600000|2021-03-08 11:40:00|6029.99|6029.99|6028.13|6028.13|6029.99|6029.99|6026.12|6026.12|0
1615203900000|2021-03-08 11:45:00|6027.71|6027.71|6026.75|6026.75|6029.85|6029.85|6026.75|6026.75|0
1615204200000|2021-03-08 11:50:00|6027.28|6027.28|6023.54|6023.54|6027.28|6027.28|6023.54|6023.54|0
1615204500000|2021-03-08 11:55:00|6022.07|6022.07|6025.33|6025.33|6029.77|6029.77|6019.56|6019.56|0
1615204800000|2021-03-08 12:00:00|6026.8|6026.8|6015|6015|6028.27|6028.27|6015|6015|0
1615205100000|2021-03-08 12:05:00|6016.47|6016.47|6017.26|6017.26|6020.88|6020.88|6015.79|6015.79|0
1615205400000|2021-03-08 12:10:00|6017.79|6017.79|6025.54|6025.54|6027.01|6027.01|6017.79|6017.79|0
1615205700000|2021-03-08 12:15:00|6024.07|6024.07|6019.52|6019.52|6024.07|6024.07|6019.52|6019.52|0
1615206000000|2021-03-08 12:20:00|6018.98|6018.98|6003.55|6003.55|6018.98|6018.98|6003.19|6003.19|0
1615206300000|2021-03-08 12:25:00|6003.01|6003.01|6000.61|6000.61|6003.01|6003.01|6000.07|6000.07|0
1615206600000|2021-03-08 12:30:00|5999.54|5999.54|5995.4|5995.4|6001.03|6001.03|5991.92|5991.92|0
1615206900000|2021-03-08 12:35:00|5993.93|5993.93|5998.36|5998.36|5999.7|5999.7|5993.93|5993.93|0
1615207200000|2021-03-08 12:40:00|5998.9|5998.9|5980.86|5980.86|5998.9|5998.9|5980.86|5980.86|0
1615207500000|2021-03-08 12:45:00|5979.39|5979.39|5971.76|5971.76|5982.2|5982.2|5971.76|5971.76|0
1615207800000|2021-03-08 12:50:00|5972.84|5972.84|5977.51|5977.51|5980.45|5980.45|5971.37|5971.37|0
1615208100000|2021-03-08 12:55:00|5976.04|5976.04|5981.5|5981.5|5981.92|5981.92|5976.04|5976.04|0
1615208400000|2021-03-08 13:00:00|5980.03|5980.03|5973.09|5973.09|5980.03|5980.03|5967.6|5967.6|0
1615208700000|2021-03-08 13:05:00|5971.62|5971.62|5973.29|5973.29|5975.09|5975.09|5971.62|5971.62|0
1615209000000|2021-03-08 13:10:00|5974.37|5974.37|5974.79|5974.79|5974.79|5974.79|5971.85|5971.85|0
1615209300000|2021-03-08 13:15:00|5973.71|5973.71|5983.6|5983.6|5983.6|5983.6|5973.71|5973.71|0
1615209600000|2021-03-08 13:20:00|5984.02|5984.02|5991.1|5991.1|5996.05|5996.05|5983.48|5983.48|0
1615209900000|2021-03-08 13:25:00|5989.63|5989.63|5993.8|5993.8|5993.8|5993.8|5989.63|5989.63|0
1615210200000|2021-03-08 13:30:00|5992.33|5992.33|6001.51|6001.51|6001.51|6001.51|5992.06|5992.06|0
1615210500000|2021-03-08 13:35:00|6000.04|6000.04|6006.1|6006.1|6006.1|6006.1|5999.12|5999.12|0
1615210800000|2021-03-08 13:40:00|6005.26|6005.26|6003|6003|6006.48|6006.48|6003|6003|0
1615211100000|2021-03-08 13:45:00|6003.54|6003.54|6013.06|6013.06|6013.06|6013.06|6003|6003|0
1615211400000|2021-03-08 13:50:00|6013.59|6013.59|6013.71|6013.71|6013.71|6013.71|6010.51|6010.51|0
1615211700000|2021-03-08 13:55:00|6015.18|6015.18|6006.23|6006.23|6016.65|6016.65|6006.23|6006.23|0
1615212000000|2021-03-08 14:00:00|6004.76|6004.76|6008.52|6008.52|6010.81|6010.81|6003.29|6003.29|0
1615212300000|2021-03-08 14:05:00|6007.05|6007.05|6011.59|6011.59|6012.8|6012.8|6006.89|6006.89|0
1615212600000|2021-03-08 14:10:00|6010.8|6010.8|6010.76|6010.76|6011.6|6011.6|6009.06|6009.06|0
1615212900000|2021-03-08 14:15:00|6010.34|6010.34|6010.48|6010.48|6010.48|6010.48|6005.93|6005.93|0
1615213200000|2021-03-08 14:20:00|6011.95|6011.95|6012.55|6012.55|6016.36|6016.36|6011.95|6011.95|0
1615213500000|2021-03-08 14:25:00|6014.02|6014.02|6014.12|6014.12|6019.06|6019.06|6010.24|6010.24|0
1615213800000|2021-03-08 14:30:00|6015.59|6015.59|6013.61|6013.61|6016.77|6016.77|6003.43|6003.43|0
1615214100000|2021-03-08 14:35:00|6013.88|6013.88|6023.92|6023.92|6024.55|6024.55|6010.94|6010.94|0
1615214400000|2021-03-08 14:40:00|6024.46|6024.46|6026.76|6026.76|6026.76|6026.76|6022.99|6022.99|0
1615214700000|2021-03-08 14:45:00|6026.22|6026.22|6023.14|6023.14|6029.55|6029.55|6022.2|6022.2|0
1615215000000|2021-03-08 14:50:00|6020.2|6020.2|6032.93|6032.93|6035.87|6035.87|6018.73|6018.73|0
1615215300000|2021-03-08 14:55:00|6034.4|6034.4|6028|6028|6042.36|6042.36|6024.12|6024.12|0
1615215600000|2021-03-08 15:00:00|6029.46|6029.46|6023.44|6023.44|6030.93|6030.93|6019.8|6019.8|0
1615215900000|2021-03-08 15:05:00|6024.91|6024.91|6045.73|6045.73|6050.14|6050.14|6024.91|6024.91|0
1615216200000|2021-03-08 15:10:00|6047.2|6047.2|6042.17|6042.17|6053.92|6053.92|6040.16|6040.16|0
1615216500000|2021-03-08 15:15:00|6040.7|6040.7|6045.8|6045.8|6047.9|6047.9|6039.23|6039.23|0
1615216800000|2021-03-08 15:20:00|6047.27|6047.27|6044.57|6044.57|6048.89|6048.89|6040.45|6040.45|0
1615217100000|2021-03-08 15:25:00|6044.99|6044.99|6056.08|6056.08|6061.16|6061.16|6044.99|6044.99|0
1615217400000|2021-03-08 15:30:00|6057.55|6057.55|6053.91|6053.91|6059.02|6059.02|6052.44|6052.44|0
1615217700000|2021-03-08 15:35:00|6054.18|6054.18|6051.77|6051.77|6057.27|6057.27|6051.77|6051.77|0
1615218000000|2021-03-08 15:40:00|6053.24|6053.24|6052.46|6052.46|6056.08|6056.08|6045.11|6045.11|0
1615218300000|2021-03-08 15:45:00|6053.93|6053.93|6048.82|6048.82|6057.67|6057.67|6047.35|6047.35|0
1615218600000|2021-03-08 15:50:00|6050.29|6050.29|6056.05|6056.05|6057.25|6057.25|6050.29|6050.29|0
1615218900000|2021-03-08 15:55:00|6054.58|6054.58|6054.7|6054.7|6059.11|6059.11|6052.69|6052.69|0
1615219200000|2021-03-08 16:00:00|6056.17|6056.17|6055.09|6055.09|6057.64|6057.64|6053.2|6053.2|0
1615219500000|2021-03-08 16:05:00|6055.36|6055.36|6053.11|6053.11|6059.25|6059.25|6053.11|6053.11|0
1615219800000|2021-03-08 16:10:00|6051.64|6051.64|6047.74|6047.74|6053.11|6053.11|6045.74|6045.74|0
1615220100000|2021-03-08 16:15:00|6048.01|6048.01|6052.89|6052.89|6052.89|6052.89|6045.94|6045.94|0
1615220400000|2021-03-08 16:20:00|6054.36|6054.36|6049.68|6049.68|6055.47|6055.47|6049.68|6049.68|0
1615220700000|2021-03-08 16:25:00|6050.64|6050.64|6054.7|6054.7|6054.7|6054.7|6047.8|6047.8|0
1615277700000|2021-03-09 08:15:00|5996.18|5996.18|5993.34|5993.34|5997.92|5997.92|5991.77|5991.77|0
1615278000000|2021-03-09 08:20:00|5991.87|5991.87|5988.91|5988.91|5992.92|5992.92|5979.56|5979.56|0
1615278300000|2021-03-09 08:25:00|5987.44|5987.44|5990.54|5990.54|5991.59|5991.59|5985.97|5985.97|0
1615278600000|2021-03-09 08:30:00|5989.07|5989.07|5982.87|5982.87|5989.07|5989.07|5982.56|5982.56|0
1615278900000|2021-03-09 08:35:00|5979.93|5979.93|5985.82|5985.82|5985.82|5985.82|5979.4|5979.4|0
1615279200000|2021-03-09 08:40:00|5987.43|5987.43|5998.19|5998.19|5998.72|5998.72|5986.9|5986.9|0
1615279500000|2021-03-09 08:45:00|5997.92|5997.92|5995.55|5995.55|5998.72|5998.72|5992.71|5992.71|0
1615279800000|2021-03-09 08:50:00|5996.09|5996.09|6014.54|6014.54|6015.23|6015.23|5996.09|5996.09|0
1615280100000|2021-03-09 08:55:00|6013.07|6013.07|6006.53|6006.53|6013.61|6013.61|6005.06|6005.06|0
1615280400000|2021-03-09 09:00:00|6005.06|6005.06|6006.1|6006.1|6008.11|6008.11|6002.12|6002.12|0
1615280700000|2021-03-09 09:05:00|6003.95|6003.95|6013.56|6013.56|6013.56|6013.56|6003.42|6003.42|0
1615281000000|2021-03-09 09:10:00|6019.44|6019.44|6024.68|6024.68|6033.31|6033.31|6018.51|6018.51|0
1615281300000|2021-03-09 09:15:00|6021.74|6021.74|6036.94|6036.94|6036.94|6036.94|6021.74|6021.74|0
1615281600000|2021-03-09 09:20:00|6033.47|6033.47|6037.11|6037.11|6041.24|6041.24|6033.47|6033.47|0
1615281900000|2021-03-09 09:25:00|6037.65|6037.65|6047.19|6047.19|6047.19|6047.19|6037.65|6037.65|0
1615282200000|2021-03-09 09:30:00|6048.66|6048.66|6053.89|6053.89|6057.13|6057.13|6048.66|6048.66|0
1615282500000|2021-03-09 09:35:00|6052.62|6052.62|6059.39|6059.39|6061.4|6061.4|6052.62|6052.62|0
1615282800000|2021-03-09 09:40:00|6059.18|6059.18|6061.19|6061.19|6064.44|6064.44|6058.92|6058.92|0
1615283100000|2021-03-09 09:45:00|6062.46|6062.46|6059.65|6059.65|6068.56|6068.56|6059.39|6059.39|0
1615283400000|2021-03-09 09:50:00|6058.18|6058.18|6054.5|6054.5|6059.09|6059.09|6054.24|6054.24|0
1615283700000|2021-03-09 09:55:00|6055.97|6055.97|6063.73|6063.73|6063.73|6063.73|6055.97|6055.97|0
1615284000000|2021-03-09 10:00:00|6063.47|6063.47|6069.27|6069.27|6071.13|6071.13|6062.52|6062.52|0
1615284300000|2021-03-09 10:05:00|6070.74|6070.74|6087.67|6087.67|6087.67|6087.67|6070.74|6070.74|0
1615284600000|2021-03-09 10:10:00|6086.2|6086.2|6085.26|6085.26|6086.2|6086.2|6082.32|6082.32|0
1615284900000|2021-03-09 10:15:00|6084.72|6084.72|6076.17|6076.17|6084.72|6084.72|6073.9|6073.9|0
1615285200000|2021-03-09 10:20:00|6075.63|6075.63|6067.96|6067.96|6076.17|6076.17|6067.96|6067.96|0
1615285500000|2021-03-09 10:25:00|6068.81|6068.81|6065.85|6065.85|6068.81|6068.81|6061.63|6061.63|0
1615285800000|2021-03-09 10:30:00|6068.79|6068.79|6076.23|6076.23|6079.59|6079.59|6068.79|6068.79|0
1615286100000|2021-03-09 10:35:00|6075.69|6075.69|6079.71|6079.71|6080.64|6080.64|6075.69|6075.69|0
1615286400000|2021-03-09 10:40:00|6079.17|6079.17|6074.31|6074.31|6082.44|6082.44|6074.31|6074.31|0
1615286700000|2021-03-09 10:45:00|6073.89|6073.89|6070.93|6070.93|6075.99|6075.99|6069.46|6069.46|0
1615287000000|2021-03-09 10:50:00|6072.54|6072.54|6077.21|6077.21|6077.21|6077.21|6072.54|6072.54|0
1615287300000|2021-03-09 10:55:00|6078|6078|6081.36|6081.36|6082.02|6082.02|6073.19|6073.19|0
1615287600000|2021-03-09 11:00:00|6082.83|6082.83|6086.82|6086.82|6086.82|6086.82|6082.41|6082.41|0
1615287900000|2021-03-09 11:05:00|6087.08|6087.08|6089.89|6089.89|6089.89|6089.89|6085.88|6085.88|0
1615288200000|2021-03-09 11:10:00|6091.36|6091.36|6092.92|6092.92|6096.19|6096.19|6090.82|6090.82|0
1615288500000|2021-03-09 11:15:00|6092.5|6092.5|6096.41|6096.41|6096.41|6096.41|6090.88|6090.88|0
1615288800000|2021-03-09 11:20:00|6096.95|6096.95|6103.51|6103.51|6104.98|6104.98|6096.41|6096.41|0
1615289100000|2021-03-09 11:25:00|6102.04|6102.04|6112.22|6112.22|6112.22|6112.22|6102.04|6102.04|0
1615289400000|2021-03-09 11:30:00|6112.75|6112.75|6112.44|6112.44|6114.49|6114.49|6104.59|6104.59|0
1615289700000|2021-03-09 11:35:00|6111.59|6111.59|6110.21|6110.21|6112.52|6112.52|6110.21|6110.21|0
1615290000000|2021-03-09 11:40:00|6110.75|6110.75|6110.38|6110.38|6111.85|6111.85|6110.12|6110.12|0
1615290300000|2021-03-09 11:45:00|6111.85|6111.85|6109.44|6109.44|6112.92|6112.92|6109.44|6109.44|0
1615290600000|2021-03-09 11:50:00|6110.91|6110.91|6109.82|6109.82|6110.91|6110.91|6109.3|6109.3|0
1615290900000|2021-03-09 11:55:00|6108.35|6108.35|6110.91|6110.91|6112.37|6112.37|6108.35|6108.35|0
1615291200000|2021-03-09 12:00:00|6111.44|6111.44|6113.71|6113.71|6114.24|6114.24|6109.83|6109.83|0
1615291500000|2021-03-09 12:05:00|6113.28|6113.28|6110.33|6110.33|6114.87|6114.87|6110.33|6110.33|0
1615291800000|2021-03-09 12:10:00|6111.8|6111.8|6112.34|6112.34|6112.87|6112.87|6111.8|6111.8|0
1615292100000|2021-03-09 12:15:00|6113.41|6113.41|6121.02|6121.02|6121.45|6121.45|6113.41|6113.41|0
1615292400000|2021-03-09 12:20:00|6121.24|6121.24|6119.55|6119.55|6123.96|6123.96|6119.55|6119.55|0
1615292700000|2021-03-09 12:25:00|6119.98|6119.98|6124.65|6124.65|6124.65|6124.65|6116.76|6116.76|0
1615293000000|2021-03-09 12:30:00|6126.12|6126.12|6121.6|6121.6|6126.12|6126.12|6119.55|6119.55|0
1615293300000|2021-03-09 12:35:00|6120.13|6120.13|6108.91|6108.91|6120.67|6120.67|6105.97|6105.97|0
1615293600000|2021-03-09 12:40:00|6107.44|6107.44|6094.92|6094.92|6107.44|6107.44|6094.92|6094.92|0
1615293900000|2021-03-09 12:45:00|6095.71|6095.71|6094.41|6094.41|6097.98|6097.98|6093.57|6093.57|0
1615294200000|2021-03-09 12:50:00|6092.94|6092.94|6086.64|6086.64|6093.48|6093.48|6081.17|6081.17|0
1615294500000|2021-03-09 12:55:00|6088.11|6088.11|6084.6|6084.6|6091.05|6091.05|6083.13|6083.13|0
1615294800000|2021-03-09 13:00:00|6083.53|6083.53|6081.49|6081.49|6083.53|6083.53|6080.96|6080.96|0
1615295100000|2021-03-09 13:05:00|6080.02|6080.02|6077.75|6077.75|6081.49|6081.49|6076.28|6076.28|0
1615295400000|2021-03-09 13:10:00|6076.28|6076.28|6076.82|6076.82|6079.34|6079.34|6074.81|6074.81|0
1615295700000|2021-03-09 13:15:00|6075.35|6075.35|6073.36|6073.36|6075.61|6075.61|6071.67|6071.67|0
1615296000000|2021-03-09 13:20:00|6074.83|6074.83|6065.02|6065.02|6080.71|6080.71|6063.55|6063.55|0
1615296300000|2021-03-09 13:25:00|6066.49|6066.49|6062.46|6062.46|6068.91|6068.91|6062.46|6062.46|0
1615296600000|2021-03-09 13:30:00|6060.99|6060.99|6057.63|6057.63|6062.46|6062.46|6056.16|6056.16|0
1615296900000|2021-03-09 13:35:00|6059.1|6059.1|6056.95|6056.95|6059.1|6059.1|6054.94|6054.94|0
1615297200000|2021-03-09 13:40:00|6055.87|6055.87|6057.07|6057.07|6059.7|6059.7|6054.19|6054.19|0
1615297500000|2021-03-09 13:45:00|6056.53|6056.53|6044.88|6044.88|6056.53|6056.53|6044.88|6044.88|0
1615297800000|2021-03-09 13:50:00|6045.42|6045.42|6047.27|6047.27|6049.83|6049.83|6041.52|6041.52|0
1615298100000|2021-03-09 13:55:00|6047.69|6047.69|6048.61|6048.61|6054.49|6054.49|6042.73|6042.73|0
1615298400000|2021-03-09 14:00:00|6049.03|6049.03|6057.59|6057.59|6057.59|6057.59|6049.03|6049.03|0
1615298700000|2021-03-09 14:05:00|6057.85|6057.85|6061.08|6061.08|6063.61|6063.61|6057.85|6057.85|0
1615299000000|2021-03-09 14:10:00|6061.61|6061.61|6061.31|6061.31|6061.61|6061.61|6057.84|6057.84|0
1615299300000|2021-03-09 14:15:00|6061.85|6061.85|6069.23|6069.23|6069.65|6069.65|6061.85|6061.85|0
1615299600000|2021-03-09 14:20:00|6067.76|6067.76|6069.63|6069.63|6069.63|6069.63|6066.55|6066.55|0
1615299900000|2021-03-09 14:25:00|6070.17|6070.17|6073.53|6073.53|6073.53|6073.53|6068.43|6068.43|0
1615300200000|2021-03-09 14:30:00|6073.27|6073.27|6089.1|6089.1|6090.05|6090.05|6073.27|6073.27|0
1615300500000|2021-03-09 14:35:00|6090.57|6090.57|6081.53|6081.53|6093.66|6093.66|6075.66|6075.66|0
1615300800000|2021-03-09 14:40:00|6081.95|6081.95|6078.58|6078.58|6082.84|6082.84|6075.23|6075.23|0
1615301100000|2021-03-09 14:45:00|6080.05|6080.05|6077.83|6077.83|6084.2|6084.2|6075.72|6075.72|0
1615301400000|2021-03-09 14:50:00|6077.29|6077.29|6081.78|6081.78|6081.78|6081.78|6072.52|6072.52|0
1615301700000|2021-03-09 14:55:00|6083.25|6083.25|6083.17|6083.17|6089.31|6089.31|6080.31|6080.31|0
1615302000000|2021-03-09 15:00:00|6084.64|6084.64|6083.97|6083.97|6087.58|6087.58|6081.7|6081.7|0
1615302300000|2021-03-09 15:05:00|6084.39|6084.39|6073.13|6073.13|6087.59|6087.59|6073.13|6073.13|0
1615302600000|2021-03-09 15:10:00|6071.66|6071.66|6083.16|6083.16|6083.16|6083.16|6069.51|6069.51|0
1615302900000|2021-03-09 15:15:00|6082.73|6082.73|6090.25|6090.25|6090.25|6090.25|6082.73|6082.73|0
1615303200000|2021-03-09 15:20:00|6091.72|6091.72|6090.12|6090.12|6092.26|6092.26|6088.65|6088.65|0
1615303500000|2021-03-09 15:25:00|6090.66|6090.66|6096.43|6096.43|6097.9|6097.9|6090.66|6090.66|0
1615303800000|2021-03-09 15:30:00|6096.97|6096.97|6098.15|6098.15|6099.62|6099.62|6095.5|6095.5|0
1615304100000|2021-03-09 15:35:00|6097.73|6097.73|6090.08|6090.08|6097.73|6097.73|6090.08|6090.08|0
1615304400000|2021-03-09 15:40:00|6090.62|6090.62|6085.42|6085.42|6090.62|6090.62|6083.41|6083.41|0
1615304700000|2021-03-09 15:45:00|6086.89|6086.89|6083.22|6083.22|6089.83|6089.83|6083.22|6083.22|0
1615305000000|2021-03-09 15:50:00|6082.69|6082.69|6078.54|6078.54|6085.51|6085.51|6072.4|6072.4|0
1615305300000|2021-03-09 15:55:00|6078.12|6078.12|6069.87|6069.87|6079.16|6079.16|6069.87|6069.87|0
1615305600000|2021-03-09 16:00:00|6068.79|6068.79|6061.62|6061.62|6069.42|6069.42|6061.62|6061.62|0
1615305900000|2021-03-09 16:05:00|6063.09|6063.09|6062.3|6062.3|6064.02|6064.02|6059.5|6059.5|0
1615306200000|2021-03-09 16:10:00|6060.83|6060.83|6066.87|6066.87|6066.87|6066.87|6060.83|6060.83|0
1615306500000|2021-03-09 16:15:00|6067.41|6067.41|6067.25|6067.25|6068.72|6068.72|6065.52|6065.52|0
1615306800000|2021-03-09 16:20:00|6066.83|6066.83|6064.16|6064.16|6066.83|6066.83|6063.2|6063.2|0
1615307100000|2021-03-09 16:25:00|6062.69|6062.69|6057.48|6057.48|6063.49|6063.49|6050.62|6050.62|0
1615364100000|2021-03-10 08:15:00|6048.06|6048.06|6057.17|6057.17|6058.79|6058.79|6048.06|6048.06|0
1615364400000|2021-03-10 08:20:00|6058.25|6058.25|6067.33|6067.33|6067.86|6067.86|6058.25|6058.25|0
1615364700000|2021-03-10 08:25:00|6062.92|6062.92|6051.26|6051.26|6064.39|6064.39|6051.26|6051.26|0
1615365000000|2021-03-10 08:30:00|6049.99|6049.99|6061.85|6061.85|6062.92|6062.92|6049.99|6049.99|0
1615365300000|2021-03-10 08:35:00|6063.32|6063.32|6070.3|6070.3|6070.3|6070.3|6062.81|6062.81|0
1615365600000|2021-03-10 08:40:00|6071.38|6071.38|6078.76|6078.76|6083.31|6083.31|6071.38|6071.38|0
1615365900000|2021-03-10 08:45:00|6078.22|6078.22|6067.77|6067.77|6078.22|6078.22|6064.8|6064.8|0
1615366200000|2021-03-10 08:50:00|6069.24|6069.24|6066.69|6066.69|6069.24|6069.24|6065.62|6065.62|0
1615366500000|2021-03-10 08:55:00|6068.16|6068.16|6081.4|6081.4|6081.4|6081.4|6068.16|6068.16|0
1615366800000|2021-03-10 09:00:00|6082.87|6082.87|6082.36|6082.36|6083.55|6083.55|6081.4|6081.4|0
1615367100000|2021-03-10 09:05:00|6083.83|6083.83|6091.47|6091.47|6094.41|6094.41|6083.83|6083.83|0
1615367400000|2021-03-10 09:10:00|6088.53|6088.53|6089.7|6089.7|6090.96|6090.96|6088.53|6088.53|0
1615367700000|2021-03-10 09:15:00|6090.12|6090.12|6093.06|6093.06|6096|6096|6089.7|6089.7|0
1615368000000|2021-03-10 09:20:00|6091.59|6091.59|6084.78|6084.78|6091.59|6091.59|6083.7|6083.7|0
1615368300000|2021-03-10 09:25:00|6086.25|6086.25|6087.7|6087.7|6092.11|6092.11|6085.71|6085.71|0
1615368600000|2021-03-10 09:30:00|6086.63|6086.63|6091.15|6091.15|6091.15|6091.15|6085.67|6085.67|0
1615368900000|2021-03-10 09:35:00|6092.62|6092.62|6089.32|6089.32|6093.16|6093.16|6089.32|6089.32|0
1615369200000|2021-03-10 09:40:00|6086.38|6086.38|6079.67|6079.67|6086.38|6086.38|6076.73|6076.73|0
1615369500000|2021-03-10 09:45:00|6080.21|6080.21|6075.55|6075.55|6080.74|6080.74|6075.55|6075.55|0
1615369800000|2021-03-10 09:50:00|6075.12|6075.12|6081.97|6081.97|6082.36|6082.36|6073.12|6073.12|0
1615370100000|2021-03-10 09:55:00|6080.5|6080.5|6080.57|6080.57|6081.11|6081.11|6077.1|6077.1|0
1615370400000|2021-03-10 10:00:00|6080.15|6080.15|6076.79|6076.79|6080.15|6080.15|6074.64|6074.64|0
1615370700000|2021-03-10 10:05:00|6075.95|6075.95|6088.38|6088.38|6088.38|6088.38|6075.95|6075.95|0
1615371000000|2021-03-10 10:10:00|6089.85|6089.85|6092.78|6092.78|6095.45|6095.45|6089.31|6089.31|0
1615371300000|2021-03-10 10:15:00|6092.24|6092.24|6094.76|6094.76|6094.76|6094.76|6090.75|6090.75|0
1615371600000|2021-03-10 10:20:00|6093.29|6093.29|6096.65|6096.65|6096.65|6096.65|6091.82|6091.82|0
1615371900000|2021-03-10 10:25:00|6096.23|6096.23|6089.14|6089.14|6096.23|6096.23|6089.14|6089.14|0
1615372200000|2021-03-10 10:30:00|6086.2|6086.2|6084.76|6084.76|6091.03|6091.03|6080.74|6080.74|0
1615372500000|2021-03-10 10:35:00|6086.23|6086.23|6091.68|6091.68|6091.68|6091.68|6086.23|6086.23|0
1615372800000|2021-03-10 10:40:00|6092.53|6092.53|6095.58|6095.58|6096.54|6096.54|6092.53|6092.53|0
1615373100000|2021-03-10 10:45:00|6095.06|6095.06|6094.88|6094.88|6095.06|6095.06|6093.38|6093.38|0
1615373400000|2021-03-10 10:50:00|6093.41|6093.41|6098.61|6098.61|6099.68|6099.68|6093.41|6093.41|0
1615373700000|2021-03-10 10:55:00|6101.55|6101.55|6099.45|6099.45|6101.55|6101.55|6098.61|6098.61|0
1615374000000|2021-03-10 11:00:00|6099.99|6099.99|6104.4|6104.4|6104.4|6104.4|6099.99|6099.99|0
1615374300000|2021-03-10 11:05:00|6105.48|6105.48|6114.09|6114.09|6114.09|6114.09|6105.48|6105.48|0
1615374600000|2021-03-10 11:10:00|6114.62|6114.62|6106.85|6106.85|6114.62|6114.62|6106.85|6106.85|0
1615374900000|2021-03-10 11:15:00|6107.39|6107.39|6103.25|6103.25|6107.81|6107.81|6102.86|6102.86|0
1615375200000|2021-03-10 11:20:00|6102.83|6102.83|6099.89|6099.89|6102.83|6102.83|6099.89|6099.89|0
1615375500000|2021-03-10 11:25:00|6096.95|6096.95|6093.54|6093.54|6098.42|6098.42|6093|6093|0
1615375800000|2021-03-10 11:30:00|6095.01|6095.01|6095.95|6095.95|6097.95|6097.95|6095.01|6095.01|0
1615376100000|2021-03-10 11:35:00|6095.53|6095.53|6098.07|6098.07|6098.07|6098.07|6092.05|6092.05|0
1615376400000|2021-03-10 11:40:00|6101.01|6101.01|6098.76|6098.76|6101.7|6101.7|6098.76|6098.76|0
1615376700000|2021-03-10 11:45:00|6099.02|6099.02|6093.65|6093.65|6099.02|6099.02|6093.65|6093.65|0
1615377000000|2021-03-10 11:50:00|6095.12|6095.12|6093.38|6093.38|6095.39|6095.39|6093.38|6093.38|0
1615377300000|2021-03-10 11:55:00|6094.85|6094.85|6101.93|6101.93|6103.93|6103.93|6094.85|6094.85|0
1615377600000|2021-03-10 12:00:00|6101.39|6101.39|6113.01|6113.01|6113.01|6113.01|6101.39|6101.39|0
1615377900000|2021-03-10 12:05:00|6113.43|6113.43|6104.86|6104.86|6113.43|6113.43|6103.39|6103.39|0
1615378200000|2021-03-10 12:10:00|6106.33|6106.33|6114.35|6114.35|6114.35|6114.35|6105.8|6105.8|0
1615378500000|2021-03-10 12:15:00|6114.61|6114.61|6113.83|6113.83|6114.61|6114.61|6113.83|6113.83|0
1615378800000|2021-03-10 12:20:00|6113.4|6113.4|6112.8|6112.8|6113.94|6113.94|6108.37|6108.37|0
1615379100000|2021-03-10 12:25:00|6114.27|6114.27|6106.39|6106.39|6114.27|6114.27|6106.39|6106.39|0
1615379400000|2021-03-10 12:30:00|6107.86|6107.86|6103.42|6103.42|6107.86|6107.86|6101.95|6101.95|0
1615379700000|2021-03-10 12:35:00|6101.95|6101.95|6099.01|6099.01|6103.42|6103.42|6097.54|6097.54|0
1615380000000|2021-03-10 12:40:00|6097.54|6097.54|6098.55|6098.55|6099.01|6099.01|6095.77|6095.77|0
1615380300000|2021-03-10 12:45:00|6100.02|6100.02|6107.93|6107.93|6107.93|6107.93|6100.02|6100.02|0
1615380600000|2021-03-10 12:50:00|6106.46|6106.46|6107.38|6107.38|6108.2|6108.2|6106.46|6106.46|0
1615380900000|2021-03-10 12:55:00|6105.91|6105.91|6094.43|6094.43|6105.91|6105.91|6090.95|6090.95|0
1615381200000|2021-03-10 13:00:00|6094.96|6094.96|6101.35|6101.35|6102.82|6102.82|6094.96|6094.96|0
1615381500000|2021-03-10 13:05:00|6101.89|6101.89|6099.1|6099.1|6101.89|6101.89|6096.41|6096.41|0
1615381800000|2021-03-10 13:10:00|6100.57|6100.57|6098.79|6098.79|6100.57|6100.57|6098.11|6098.11|0
1615382100000|2021-03-10 13:15:00|6098.26|6098.26|6097.72|6097.72|6098.26|6098.26|6094.78|6094.78|0
1615382400000|2021-03-10 13:20:00|6097.3|6097.3|6099.85|6099.85|6102.79|6102.79|6097.3|6097.3|0
1615382700000|2021-03-10 13:25:00|6099.32|6099.32|6099.71|6099.71|6100.13|6100.13|6098.24|6098.24|0
1615383000000|2021-03-10 13:30:00|6099.97|6099.97|6100.23|6100.23|6105.21|6105.21|6099.55|6099.55|0
1615383300000|2021-03-10 13:35:00|6101.7|6101.7|6097.79|6097.79|6106.49|6106.49|6097.28|6097.28|0
1615383600000|2021-03-10 13:40:00|6096.32|6096.32|6091.91|6091.91|6096.32|6096.32|6090.44|6090.44|0
1615383900000|2021-03-10 13:45:00|6092.75|6092.75|6093.8|6093.8|6095.69|6095.69|6091.79|6091.79|0
1615384200000|2021-03-10 13:50:00|6095.27|6095.27|6091.63|6091.63|6098.18|6098.18|6091.63|6091.63|0
1615384500000|2021-03-10 13:55:00|6093.1|6093.1|6105.16|6105.16|6106.63|6106.63|6093.1|6093.1|0
1615384800000|2021-03-10 14:00:00|6105.58|6105.58|6115.6|6115.6|6117.28|6117.28|6105.58|6105.58|0
1615385100000|2021-03-10 14:05:00|6116.45|6116.45|6117.4|6117.4|6117.4|6117.4|6112.69|6112.69|0
1615385400000|2021-03-10 14:10:00|6118.48|6118.48|6120.71|6120.71|6120.71|6120.71|6115.39|6115.39|0
1615385700000|2021-03-10 14:15:00|6119.24|6119.24|6114.56|6114.56|6119.24|6119.24|6112.68|6112.68|0
1615386000000|2021-03-10 14:20:00|6113.09|6113.09|6123.49|6123.49|6124.02|6124.02|6110.75|6110.75|0
1615386300000|2021-03-10 14:25:00|6122.02|6122.02|6121.37|6121.37|6123.38|6123.38|6114.53|6114.53|0
1615386600000|2021-03-10 14:30:00|6122.84|6122.84|6125.75|6125.75|6129.23|6129.23|6115.46|6115.46|0
1615386900000|2021-03-10 14:35:00|6124.28|6124.28|6121.17|6121.17|6127.48|6127.48|6113.29|6113.29|0
1615387200000|2021-03-10 14:40:00|6119.7|6119.7|6116.15|6116.15|6119.7|6119.7|6115.29|6115.29|0
1615387500000|2021-03-10 14:45:00|6117.62|6117.62|6100.75|6100.75|6117.62|6117.62|6099.37|6099.37|0
1615387800000|2021-03-10 14:50:00|6103.69|6103.69|6109.02|6109.02|6110.49|6110.49|6102.22|6102.22|0
1615388100000|2021-03-10 14:55:00|6109.44|6109.44|6100.2|6100.2|6113.04|6113.04|6100.2|6100.2|0
1615388400000|2021-03-10 15:00:00|6101.67|6101.67|6107.85|6107.85|6110.79|6110.79|6101.51|6101.51|0
1615388700000|2021-03-10 15:05:00|6107.31|6107.31|6107.29|6107.29|6108.25|6108.25|6102.34|6102.34|0
1615389000000|2021-03-10 15:10:00|6107.71|6107.71|6103.42|6103.42|6108.25|6108.25|6101.95|6101.95|0
1615389300000|2021-03-10 15:15:00|6104.89|6104.89|6101.95|6101.95|6106.78|6106.78|6101.1|6101.1|0
1615389600000|2021-03-10 15:20:00|6103.42|6103.42|6091.95|6091.95|6103.42|6103.42|6091.95|6091.95|0
1615389900000|2021-03-10 15:25:00|6092.37|6092.37|6093.54|6093.54|6094.2|6094.2|6088.52|6088.52|0
1615390200000|2021-03-10 15:30:00|6092.07|6092.07|6096.07|6096.07|6098.86|6098.86|6091.65|6091.65|0
1615390500000|2021-03-10 15:35:00|6095.65|6095.65|6109.62|6109.62|6110.24|6110.24|6095.22|6095.22|0
1615390800000|2021-03-10 15:40:00|6110.04|6110.04|6118.37|6118.37|6120.72|6120.72|6106.79|6106.79|0
1615391100000|2021-03-10 15:45:00|6118.91|6118.91|6120.67|6120.67|6123.07|6123.07|6118.91|6118.91|0
1615391400000|2021-03-10 15:50:00|6119.2|6119.2|6115.84|6115.84|6119.2|6119.2|6111.43|6111.43|0
1615391700000|2021-03-10 15:55:00|6112.9|6112.9|6114.94|6114.94|6115.72|6115.72|6112.9|6112.9|0
1615392000000|2021-03-10 16:00:00|6114.52|6114.52|6111.55|6111.55|6115.45|6115.45|6111.55|6111.55|0
1615392300000|2021-03-10 16:05:00|6113.02|6113.02|6108.48|6108.48|6114.91|6114.91|6108.48|6108.48|0
1615392600000|2021-03-10 16:10:00|6108.06|6108.06|6115.7|6115.7|6117.05|6117.05|6108.06|6108.06|0
1615392900000|2021-03-10 16:15:00|6114.23|6114.23|6111.29|6111.29|6116.23|6116.23|6109.7|6109.7|0
1615393200000|2021-03-10 16:20:00|6112.76|6112.76|6111.52|6111.52|6116.24|6116.24|6111.13|6111.13|0
1615393500000|2021-03-10 16:25:00|6114.46|6114.46|6109.78|6109.78|6115.83|6115.83|6108.7|6108.7|0
1615450500000|2021-03-11 08:15:00|6096.08|6096.08|6110.56|6110.56|6110.56|6110.56|6096.08|6096.08|0
1615450800000|2021-03-11 08:20:00|6107.62|6107.62|6115.05|6115.05|6115.05|6115.05|6107.62|6107.62|0
1615451100000|2021-03-11 08:25:00|6114|6114|6102.6|6102.6|6115.13|6115.13|6102.6|6102.6|0
1615451400000|2021-03-11 08:30:00|6101.13|6101.13|6098.94|6098.94|6101.88|6101.88|6094.32|6094.32|0
1615451700000|2021-03-11 08:35:00|6100.41|6100.41|6099.72|6099.72|6101.19|6101.19|6097|6097|0
1615452000000|2021-03-11 08:40:00|6098.25|6098.25|6095.56|6095.56|6098.25|6098.25|6091.84|6091.84|0
1615452300000|2021-03-11 08:45:00|6095.83|6095.83|6103.71|6103.71|6103.71|6103.71|6094.21|6094.21|0
1615452600000|2021-03-11 08:50:00|6100.77|6100.77|6099.46|6099.46|6101.19|6101.19|6099.46|6099.46|0
1615452900000|2021-03-11 08:55:00|6100.93|6100.93|6099.88|6099.88|6101.35|6101.35|6096.26|6096.26|0
1615453200000|2021-03-11 09:00:00|6098.41|6098.41|6096.8|6096.8|6098.41|6098.41|6096.8|6096.8|0
1615453500000|2021-03-11 09:05:00|6098.27|6098.27|6098.51|6098.51|6100.78|6100.78|6097.84|6097.84|0
1615453800000|2021-03-11 09:10:00|6099.04|6099.04|6098.79|6098.79|6100.53|6100.53|6097.84|6097.84|0
1615454100000|2021-03-11 09:15:00|6097.32|6097.32|6104.01|6104.01|6106.95|6106.95|6095.85|6095.85|0
1615454400000|2021-03-11 09:20:00|6103.59|6103.59|6107.87|6107.87|6107.87|6107.87|6098.65|6098.65|0
1615454700000|2021-03-11 09:25:00|6106.4|6106.4|6105.22|6105.22|6106.4|6106.4|6103.59|6103.59|0
1615455000000|2021-03-11 09:30:00|6104.96|6104.96|6101.22|6101.22|6104.96|6104.96|6101.22|6101.22|0
1615455300000|2021-03-11 09:35:00|6099.75|6099.75|6101.13|6101.13|6101.13|6101.13|6097.06|6097.06|0
1615455600000|2021-03-11 09:40:00|6102.6|6102.6|6095.93|6095.93|6102.6|6102.6|6095.93|6095.93|0
1615455900000|2021-03-11 09:45:00|6094.46|6094.46|6095.55|6095.55|6096.89|6096.89|6091.65|6091.65|0
1615456200000|2021-03-11 09:50:00|6096.09|6096.09|6100.04|6100.04|6100.04|6100.04|6095.01|6095.01|0
1615456500000|2021-03-11 09:55:00|6098.57|6098.57|6098.71|6098.71|6100.72|6100.72|6095.77|6095.77|0
1615456800000|2021-03-11 10:00:00|6099.25|6099.25|6097.88|6097.88|6099.25|6099.25|6097.88|6097.88|0
1615457100000|2021-03-11 10:05:00|6095.99|6095.99|6095.56|6095.56|6095.99|6095.99|6092.62|6092.62|0
1615457400000|2021-03-11 10:10:00|6095.14|6095.14|6091.8|6091.8|6095.14|6095.14|6091.8|6091.8|0
1615457700000|2021-03-11 10:15:00|6091.37|6091.37|6092.6|6092.6|6094.6|6094.6|6090.53|6090.53|0
1615458000000|2021-03-11 10:20:00|6092.06|6092.06|6090.05|6090.05|6092.06|6092.06|6089.51|6089.51|0
1615458300000|2021-03-11 10:25:00|6090.59|6090.59|6081.09|6081.09|6090.59|6090.59|6081.09|6081.09|0
1615458600000|2021-03-11 10:30:00|6082.56|6082.56|6081.9|6081.9|6088.38|6088.38|6081.9|6081.9|0
1615458900000|2021-03-11 10:35:00|6082.98|6082.98|6080.98|6080.98|6083.53|6083.53|6080.98|6080.98|0
1615459200000|2021-03-11 10:40:00|6082.45|6082.45|6080.85|6080.85|6085.41|6085.41|6080.85|6080.85|0
1615459500000|2021-03-11 10:45:00|6080.32|6080.32|6080.17|6080.17|6081.64|6081.64|6078.7|6078.7|0
1615459800000|2021-03-11 10:50:00|6081.64|6081.64|6092.12|6092.12|6092.66|6092.66|6081.64|6081.64|0
1615460100000|2021-03-11 10:55:00|6090.65|6090.65|6093.47|6093.47|6093.47|6093.47|6090.11|6090.11|0
1615460400000|2021-03-11 11:00:00|6094|6094|6094.55|6094.55|6096.54|6096.54|6094|6094|0
1615460700000|2021-03-11 11:05:00|6095.08|6095.08|6095.77|6095.77|6095.77|6095.77|6092.81|6092.81|0
1615461000000|2021-03-11 11:10:00|6097.24|6097.24|6095.77|6095.77|6097.24|6097.24|6095.77|6095.77|0
1615461300000|2021-03-11 11:15:00|6094.3|6094.3|6100.32|6100.32|6100.32|6100.32|6094.3|6094.3|0
1615461600000|2021-03-11 11:20:00|6098.85|6098.85|6101.54|6101.54|6101.8|6101.8|6098.34|6098.34|0
1615461900000|2021-03-11 11:25:00|6098.6|6098.6|6101.68|6101.68|6103.15|6103.15|6098.6|6098.6|0
1615462200000|2021-03-11 11:30:00|6103.15|6103.15|6108.24|6108.24|6109.18|6109.18|6103.15|6103.15|0
1615462500000|2021-03-11 11:35:00|6107.71|6107.71|6110.65|6110.65|6110.65|6110.65|6106.24|6106.24|0
1615462800000|2021-03-11 11:40:00|6110.91|6110.91|6115.29|6115.29|6117.18|6117.18|6110.91|6110.91|0
1615463100000|2021-03-11 11:45:00|6113.82|6113.82|6118.37|6118.37|6119.55|6119.55|6112.98|6112.98|0
1615463400000|2021-03-11 11:50:00|6118.63|6118.63|6112.34|6112.34|6118.63|6118.63|6112.34|6112.34|0
1615463700000|2021-03-11 11:55:00|6110.34|6110.34|6114.47|6114.47|6114.47|6114.47|6110.34|6110.34|0
1615464000000|2021-03-11 12:00:00|6113|6113|6114.47|6114.47|6114.47|6114.47|6112.46|6112.46|0
1615464300000|2021-03-11 12:05:00|6114.73|6114.73|6112.16|6112.16|6114.73|6114.73|6112.16|6112.16|0
1615464600000|2021-03-11 12:10:00|6112.42|6112.42|6108.96|6108.96|6112.42|6112.42|6108.96|6108.96|0
1615464900000|2021-03-11 12:15:00|6110.43|6110.43|6108.41|6108.41|6111.21|6111.21|6108.41|6108.41|0
1615465200000|2021-03-11 12:20:00|6109.25|6109.25|6111.3|6111.3|6111.72|6111.72|6109.25|6109.25|0
1615465500000|2021-03-11 12:25:00|6112.14|6112.14|6112.26|6112.26|6112.38|6112.38|6110.22|6110.22|0
1615465800000|2021-03-11 12:30:00|6111.83|6111.83|6116.71|6116.71|6116.71|6116.71|6111.3|6111.3|0
1615466100000|2021-03-11 12:35:00|6115.24|6115.24|6129.72|6129.72|6129.72|6129.72|6115.24|6115.24|0
1615466400000|2021-03-11 12:40:00|6130.26|6130.26|6144.01|6144.01|6146.79|6146.79|6130.26|6130.26|0
1615466700000|2021-03-11 12:45:00|6146.01|6146.01|6151.46|6151.46|6152.3|6152.3|6142.67|6142.67|0
1615467000000|2021-03-11 12:50:00|6152.93|6152.93|6157.12|6157.12|6164.07|6164.07|6152.93|6152.93|0
1615467300000|2021-03-11 12:55:00|6154.18|6154.18|6153.22|6153.22|6156.84|6156.84|6152.17|6152.17|0
1615467600000|2021-03-11 13:00:00|6152.68|6152.68|6154.79|6154.79|6158.56|6158.56|6152.68|6152.68|0
1615467900000|2021-03-11 13:05:00|6155.33|6155.33|6147.84|6147.84|6159.74|6159.74|6147.84|6147.84|0
1615468200000|2021-03-11 13:10:00|6147.42|6147.42|6139.53|6139.53|6147.42|6147.42|6138.06|6138.06|0
1615468500000|2021-03-11 13:15:00|6139|6139|6145.21|6145.21|6148.42|6148.42|6139|6139|0
1615468800000|2021-03-11 13:20:00|6142.27|6142.27|6139.31|6139.31|6142.27|6142.27|6137.3|6137.3|0
1615469100000|2021-03-11 13:25:00|6138.78|6138.78|6137.31|6137.31|6138.78|6138.78|6136.77|6136.77|0
1615469400000|2021-03-11 13:30:00|6137.85|6137.85|6136.77|6136.77|6137.85|6137.85|6135.97|6135.97|0
1615469700000|2021-03-11 13:35:00|6136.24|6136.24|6129.42|6129.42|6136.24|6136.24|6126.88|6126.88|0
1615470000000|2021-03-11 13:40:00|6132.36|6132.36|6130.88|6130.88|6133.83|6133.83|6127.42|6127.42|0
1615470300000|2021-03-11 13:45:00|6130.34|6130.34|6125.66|6125.66|6130.34|6130.34|6122.72|6122.72|0
1615470600000|2021-03-11 13:50:00|6125.24|6125.24|6120.83|6120.83|6125.24|6125.24|6119.36|6119.36|0
1615470900000|2021-03-11 13:55:00|6120.3|6120.3|6117.91|6117.91|6120.31|6120.31|6116.44|6116.44|0
1615471200000|2021-03-11 14:00:00|6117.37|6117.37|6120.34|6120.34|6123.28|6123.28|6117.37|6117.37|0
1615471500000|2021-03-11 14:05:00|6119.82|6119.82|6117.37|6117.37|6120.34|6120.34|6115.9|6115.9|0
1615471800000|2021-03-11 14:10:00|6117.59|6117.59|6117.24|6117.24|6117.8|6117.8|6112.04|6112.04|0
1615472100000|2021-03-11 14:15:00|6118.7|6118.7|6125.92|6125.92|6125.92|6125.92|6118.7|6118.7|0
1615472400000|2021-03-11 14:20:00|6127.39|6127.39|6132.88|6132.88|6133.42|6133.42|6127.39|6127.39|0
1615472700000|2021-03-11 14:25:00|6134.35|6134.35|6133.42|6133.42|6134.89|6134.89|6132.88|6132.88|0
1615473000000|2021-03-11 14:30:00|6132.88|6132.88|6140.11|6140.11|6141.58|6141.58|6128.47|6128.47|0
1615473300000|2021-03-11 14:35:00|6139.57|6139.57|6126.07|6126.07|6139.57|6139.57|6126.07|6126.07|0
1615473600000|2021-03-11 14:40:00|6129.01|6129.01|6129.53|6129.53|6133.94|6133.94|6126.58|6126.58|0
1615473900000|2021-03-11 14:45:00|6131|6131|6120.17|6120.17|6131|6131|6118.7|6118.7|0
1615474200000|2021-03-11 14:50:00|6119.63|6119.63|6126.17|6126.17|6128.87|6128.87|6119.63|6119.63|0
1615474500000|2021-03-11 14:55:00|6129.11|6129.11|6123.47|6123.47|6129.11|6129.11|6114.65|6114.65|0
1615474800000|2021-03-11 15:00:00|6122|6122|6126.47|6126.47|6126.47|6126.47|6113.18|6113.18|0
1615475100000|2021-03-11 15:05:00|6127|6127|6123.66|6123.66|6129.54|6129.54|6123.24|6123.24|0
1615475400000|2021-03-11 15:10:00|6125.13|6125.13|6124.59|6124.59|6126.6|6126.6|6124.59|6124.59|0
1615475700000|2021-03-11 15:15:00|6124.05|6124.05|6122.16|6122.16|6126.99|6126.99|6122.05|6122.05|0
1615476000000|2021-03-11 15:20:00|6121.9|6121.9|6124.58|6124.58|6124.84|6124.84|6121.36|6121.36|0
1615476300000|2021-03-11 15:25:00|6126.05|6126.05|6127.81|6127.81|6130.75|6130.75|6124.58|6124.58|0
1615476600000|2021-03-11 15:30:00|6129.28|6129.28|6125.8|6125.8|6129.28|6129.28|6124.33|6124.33|0
1615476900000|2021-03-11 15:35:00|6124.33|6124.33|6121.52|6121.52|6125.93|6125.93|6120.05|6120.05|0
1615477200000|2021-03-11 15:40:00|6120.05|6120.05|6122.96|6122.96|6122.99|6122.99|6120.02|6120.02|0
1615477500000|2021-03-11 15:45:00|6124.43|6124.43|6122.94|6122.94|6125.9|6125.9|6121.35|6121.35|0
1615477800000|2021-03-11 15:50:00|6123.36|6123.36|6133.68|6133.68|6134.79|6134.79|6123.36|6123.36|0
1615478100000|2021-03-11 15:55:00|6133.14|6133.14|6135.16|6135.16|6135.16|6135.16|6132.21|6132.21|0
1615478400000|2021-03-11 16:00:00|6133.69|6133.69|6133.85|6133.85|6134.81|6134.81|6131.7|6131.7|0
1615478700000|2021-03-11 16:05:00|6132.38|6132.38|6126.89|6126.89|6132.83|6132.83|6126.89|6126.89|0
1615479000000|2021-03-11 16:10:00|6128.36|6128.36|6128.88|6128.88|6130.35|6130.35|6127.74|6127.74|0
1615479300000|2021-03-11 16:15:00|6130.35|6130.35|6137.75|6137.75|6140.49|6140.49|6130.35|6130.35|0
1615479600000|2021-03-11 16:20:00|6138.17|6138.17|6139.22|6139.22|6143.27|6143.27|6133.22|6133.22|0
1615479900000|2021-03-11 16:25:00|6140.69|6140.69|6142.74|6142.74|6144.86|6144.86|6138.59|6138.59|0
1615536900000|2021-03-12 08:15:00|6177.85|6177.85|6188.83|6188.83|6192.49|6192.49|6177.85|6177.85|0
1615537200000|2021-03-12 08:20:00|6189.37|6189.37|6196.64|6196.64|6197.22|6197.22|6185.23|6185.23|0
1615537500000|2021-03-12 08:25:00|6195.17|6195.17|6202.75|6202.75|6202.75|6202.75|6195.15|6195.15|0
1615537800000|2021-03-12 08:30:00|6201.96|6201.96|6179.49|6179.49|6202.75|6202.75|6179.49|6179.49|0
1615538100000|2021-03-12 08:35:00|6179.07|6179.07|6167.87|6167.87|6182.43|6182.43|6167.87|6167.87|0
1615538400000|2021-03-12 08:40:00|6169.14|6169.14|6175.14|6175.14|6182.49|6182.49|6168.72|6168.72|0
1615538700000|2021-03-12 08:45:00|6178.09|6178.09|6177.33|6177.33|6186.03|6186.03|6176.28|6176.28|0
1615539000000|2021-03-12 08:50:00|6172.38|6172.38|6173.66|6173.66|6177|6177|6166.7|6166.7|0
1615539300000|2021-03-12 08:55:00|6172.82|6172.82|6162.5|6162.5|6172.82|6172.82|6162.5|6162.5|0
1615539600000|2021-03-12 09:00:00|6163.02|6163.02|6159.59|6159.59|6164.75|6164.75|6159.59|6159.59|0
1615539900000|2021-03-12 09:05:00|6160.12|6160.12|6165.89|6165.89|6166.94|6166.94|6160.12|6160.12|0
1615540200000|2021-03-12 09:10:00|6166.97|6166.97|6163.8|6163.8|6167.39|6167.39|6162.53|6162.53|0
1615540500000|2021-03-12 09:15:00|6162.33|6162.33|6157.43|6157.43|6163.17|6163.17|6150.33|6150.33|0
1615540800000|2021-03-12 09:20:00|6157.85|6157.85|6159.57|6159.57|6163.34|6163.34|6157.85|6157.85|0
1615541100000|2021-03-12 09:25:00|6160.65|6160.65|6165.68|6165.68|6165.68|6165.68|6159.28|6159.28|0
1615541400000|2021-03-12 09:30:00|6165.14|6165.14|6161.4|6161.4|6165.14|6165.14|6159.77|6159.77|0
1615541700000|2021-03-12 09:35:00|6160.98|6160.98|6167.78|6167.78|6167.78|6167.78|6160.04|6160.04|0
1615542000000|2021-03-12 09:40:00|6168.2|6168.2|6173.11|6173.11|6173.4|6173.4|6168.2|6168.2|0
1615542300000|2021-03-12 09:45:00|6173.63|6173.63|6165.78|6165.78|6173.89|6173.89|6164.31|6164.31|0
1615542600000|2021-03-12 09:50:00|6165.36|6165.36|6165.27|6165.27|6167.26|6167.26|6164.41|6164.41|0
1615542900000|2021-03-12 09:55:00|6165.79|6165.79|6159.84|6159.84|6165.79|6165.79|6156.74|6156.74|0
1615543200000|2021-03-12 10:00:00|6160.11|6160.11|6159.84|6159.84|6161.31|6161.31|6159.84|6159.84|0
1615543500000|2021-03-12 10:05:00|6161.31|6161.31|6168.77|6168.77|6168.77|6168.77|6157.95|6157.95|0
1615543800000|2021-03-12 10:10:00|6168.51|6168.51|6162.58|6162.58|6171.45|6171.45|6160.05|6160.05|0
1615544100000|2021-03-12 10:15:00|6163.11|6163.11|6167.97|6167.97|6169.44|6169.44|6163.11|6163.11|0
1615544400000|2021-03-12 10:20:00|6167.7|6167.7|6169.41|6169.41|6169.45|6169.45|6167.18|6167.18|0
1615544700000|2021-03-12 10:25:00|6170.88|6170.88|6167.76|6167.76|6170.88|6170.88|6166.98|6166.98|0
1615545000000|2021-03-12 10:30:00|6168.19|6168.19|6166.53|6166.53|6169.66|6169.66|6166.53|6166.53|0
1615545300000|2021-03-12 10:35:00|6165.26|6165.26|6163.37|6163.37|6166.31|6166.31|6161.9|6161.9|0
1615545600000|2021-03-12 10:40:00|6163.11|6163.11|6165.52|6165.52|6167.52|6167.52|6162.58|6162.58|0
1615545900000|2021-03-12 10:45:00|6165.94|6165.94|6166.99|6166.99|6171.93|6171.93|6165.94|6165.94|0
1615546200000|2021-03-12 10:50:00|6166.57|6166.57|6162.67|6162.67|6166.57|6166.57|6161.04|6161.04|0
1615546500000|2021-03-12 10:55:00|6165.61|6165.61|6161.83|6161.83|6165.61|6165.61|6161.83|6161.83|0
1615546800000|2021-03-12 11:00:00|6161.41|6161.41|6156.69|6156.69|6161.41|6161.41|6156.68|6156.68|0
1615547100000|2021-03-12 11:05:00|6158.16|6158.16|6157.59|6157.59|6158.42|6158.42|6156.95|6156.95|0
1615547400000|2021-03-12 11:10:00|6157.17|6157.17|6158|6158|6158.53|6158.53|6157.06|6157.06|0
1615547700000|2021-03-12 11:15:00|6160.94|6160.94|6157.48|6157.48|6160.94|6160.94|6157.48|6157.48|0
1615548000000|2021-03-12 11:20:00|6157.05|6157.05|6152.22|6152.22|6157.05|6157.05|6152.22|6152.22|0
1615548300000|2021-03-12 11:25:00|6151.96|6151.96|6151.55|6151.55|6154.23|6154.23|6148.35|6148.35|0
1615548600000|2021-03-12 11:30:00|6151.82|6151.82|6155.58|6155.58|6155.84|6155.84|6151.82|6151.82|0
1615548900000|2021-03-12 11:35:00|6156.1|6156.1|6154.11|6154.11|6156.1|6156.1|6154.11|6154.11|0
1615549200000|2021-03-12 11:40:00|6155.58|6155.58|6152.32|6152.32|6156|6156|6151.59|6151.59|0
1615549500000|2021-03-12 11:45:00|6152.86|6152.86|6151.38|6151.38|6154.33|6154.33|6149.38|6149.38|0
1615549800000|2021-03-12 11:50:00|6149.91|6149.91|6149.64|6149.64|6149.91|6149.91|6148.17|6148.17|0
1615550100000|2021-03-12 11:55:00|6150.91|6150.91|6156.7|6156.7|6159.79|6159.79|6150.49|6150.49|0
1615550400000|2021-03-12 12:00:00|6156.28|6156.28|6159.89|6159.89|6159.89|6159.89|6154.81|6154.81|0
1615550700000|2021-03-12 12:05:00|6160.68|6160.68|6162.15|6162.15|6165.09|6165.09|6160.68|6160.68|0
1615551000000|2021-03-12 12:10:00|6163.62|6163.62|6164.21|6164.21|6165.12|6165.12|6159.98|6159.98|0
1615551300000|2021-03-12 12:15:00|6164.75|6164.75|6158.12|6158.12|6167.44|6167.44|6158.12|6158.12|0
1615551600000|2021-03-12 12:20:00|6157.05|6157.05|6160.19|6160.19|6160.45|6160.45|6155.17|6155.17|0
1615551900000|2021-03-12 12:25:00|6160.73|6160.73|6156.11|6156.11|6161.31|6161.31|6156.11|6156.11|0
1615552200000|2021-03-12 12:30:00|6154.64|6154.64|6153.02|6153.02|6155.96|6155.96|6153.02|6153.02|0
1615552500000|2021-03-12 12:35:00|6153.28|6153.28|6153.29|6153.29|6153.29|6153.29|6151.29|6151.29|0
1615552800000|2021-03-12 12:40:00|6153.82|6153.82|6153.75|6153.75|6155.29|6155.29|6153.56|6153.56|0
1615553100000|2021-03-12 12:45:00|6154.17|6154.17|6159.53|6159.53|6160.05|6160.05|6154.17|6154.17|0
1615553400000|2021-03-12 12:50:00|6159.26|6159.26|6157.26|6157.26|6159.26|6159.26|6156.32|6156.32|0
1615553700000|2021-03-12 12:55:00|6158.73|6158.73|6161.79|6161.79|6161.91|6161.91|6158.73|6158.73|0
1615554000000|2021-03-12 13:00:00|6163.26|6163.26|6166.56|6166.56|6166.74|6166.74|6163.26|6163.26|0
1615554300000|2021-03-12 13:05:00|6166.04|6166.04|6171.61|6171.61|6171.61|6171.61|6163.72|6163.72|0
1615554600000|2021-03-12 13:10:00|6168.67|6168.67|6161.32|6161.32|6168.67|6168.67|6161.32|6161.32|0
1615554900000|2021-03-12 13:15:00|6162.79|6162.79|6161.48|6161.48|6163.21|6163.21|6161.48|6161.48|0
1615555200000|2021-03-12 13:20:00|6160.94|6160.94|6159.9|6159.9|6161.36|6161.36|6158.94|6158.94|0
1615555500000|2021-03-12 13:25:00|6160.97|6160.97|6160.18|6160.18|6161.23|6161.23|6157.35|6157.35|0
1615555800000|2021-03-12 13:30:00|6160.71|6160.71|6164.33|6164.33|6165.8|6165.8|6160.71|6160.71|0
1615556100000|2021-03-12 13:35:00|6163.79|6163.79|6162.83|6162.83|6163.79|6163.79|6161.05|6161.05|0
1615556400000|2021-03-12 13:40:00|6164.3|6164.3|6163.5|6163.5|6164.3|6164.3|6163.5|6163.5|0
1615556700000|2021-03-12 13:45:00|6163.23|6163.23|6164.33|6164.33|6165.91|6165.91|6162.18|6162.18|0
1615557000000|2021-03-12 13:50:00|6164.86|6164.86|6165.79|6165.79|6165.79|6165.79|6163.8|6163.8|0
1615557300000|2021-03-12 13:55:00|6167.26|6167.26|6165.82|6165.82|6171.16|6171.16|6164.2|6164.2|0
1615557600000|2021-03-12 14:00:00|6165.55|6165.55|6168.76|6168.76|6168.76|6168.76|6162.82|6162.82|0
1615557900000|2021-03-12 14:05:00|6168.34|6168.34|6164.42|6164.42|6169.68|6169.68|6163.58|6163.58|0
1615558200000|2021-03-12 14:10:00|6165.89|6165.89|6162.53|6162.53|6167.36|6167.36|6162.53|6162.53|0
1615558500000|2021-03-12 14:15:00|6162.95|6162.95|6160.43|6160.43|6164.42|6164.42|6160.01|6160.01|0
1615558800000|2021-03-12 14:20:00|6160.7|6160.7|6166.07|6166.07|6166.07|6166.07|6160.7|6160.7|0
1615559100000|2021-03-12 14:25:00|6164.6|6164.6|6162.07|6162.07|6166.07|6166.07|6161.66|6161.66|0
1615559400000|2021-03-12 14:30:00|6160.6|6160.6|6168.68|6168.68|6168.68|6168.68|6160.06|6160.06|0
1615559700000|2021-03-12 14:35:00|6167.21|6167.21|6161.38|6161.38|6167.21|6167.21|6156.23|6156.23|0
1615560000000|2021-03-12 14:40:00|6162.85|6162.85|6167.28|6167.28|6167.28|6167.28|6157.18|6157.18|0
1615560300000|2021-03-12 14:45:00|6167.7|6167.7|6167.64|6167.64|6171.79|6171.79|6167.38|6167.38|0
1615560600000|2021-03-12 14:50:00|6167.11|6167.11|6168.34|6168.34|6172.47|6172.47|6167.11|6167.11|0
1615560900000|2021-03-12 14:55:00|6166.87|6166.87|6166.29|6166.29|6167.95|6167.95|6163.09|6163.09|0
1615561200000|2021-03-12 15:00:00|6163.35|6163.35|6167.19|6167.19|6168.8|6168.8|6163.35|6163.35|0
1615561500000|2021-03-12 15:05:00|6166.65|6166.65|6166.65|6166.65|6171.06|6171.06|6165.58|6165.58|0
1615561800000|2021-03-12 15:10:00|6168.12|6168.12|6169.29|6169.29|6170.76|6170.76|6166.65|6166.65|0
1615562100000|2021-03-12 15:15:00|6164.88|6164.88|6170.22|6170.22|6170.22|6170.22|6161.4|6161.4|0
1615562400000|2021-03-12 15:20:00|6170.76|6170.76|6169.71|6169.71|6172.65|6172.65|6169.71|6169.71|0
1615562700000|2021-03-12 15:25:00|6171.18|6171.18|6170.23|6170.23|6171.18|6171.18|6165.67|6165.67|0
1615563000000|2021-03-12 15:30:00|6170.66|6170.66|6170.11|6170.11|6173.2|6173.2|6168.79|6168.79|0
1615563300000|2021-03-12 15:35:00|6171.58|6171.58|6170.79|6170.79|6172.8|6172.8|6167.85|6167.85|0
1615563600000|2021-03-12 15:40:00|6172.26|6172.26|6172.81|6172.81|6174.69|6174.69|6172.26|6172.26|0
1615563900000|2021-03-12 15:45:00|6172.27|6172.27|6172.27|6172.27|6173.95|6173.95|6171.01|6171.01|0
1615564200000|2021-03-12 15:50:00|6171.85|6171.85|6166.92|6166.92|6171.85|6171.85|6166.92|6166.92|0
1615564500000|2021-03-12 15:55:00|6166.38|6166.38|6164.91|6164.91|6169.32|6169.32|6163.44|6163.44|0
1615564800000|2021-03-12 16:00:00|6164.37|6164.37|6165.16|6165.16|6167.15|6167.15|6162.9|6162.9|0
1615565100000|2021-03-12 16:05:00|6165.58|6165.58|6167.47|6167.47|6168.94|6168.94|6165.58|6165.58|0
1615565400000|2021-03-12 16:10:00|6167.73|6167.73|6171.09|6171.09|6172.56|6172.56|6167.73|6167.73|0
1615565700000|2021-03-12 16:15:00|6170.67|6170.67|6175.73|6175.73|6175.73|6175.73|6170.67|6170.67|0
1615566000000|2021-03-12 16:20:00|6175.2|6175.2|6170.63|6170.63|6176.16|6176.16|6169.32|6169.32|0
1615566300000|2021-03-12 16:25:00|6172.1|6172.1|6172.45|6172.45|6173.67|6173.67|6168.67|6168.67|0
1615796100000|2021-03-15 08:15:00|6187.04|6187.04|6187.23|6187.23|6189.43|6189.43|6180.08|6180.08|0
1615796400000|2021-03-15 08:20:00|6188.31|6188.31|6182.85|6182.85|6188.31|6188.31|6178.58|6178.58|0
1615796700000|2021-03-15 08:25:00|6183.39|6183.39|6177.04|6177.04|6186.33|6186.33|6172.83|6172.83|0
1615797000000|2021-03-15 08:30:00|6177.57|6177.57|6171.32|6171.32|6185.2|6185.2|6170.26|6170.26|0
1615797300000|2021-03-15 08:35:00|6170.26|6170.26|6165.59|6165.59|6171.08|6171.08|6165.17|6165.17|0
1615797600000|2021-03-15 08:40:00|6171.47|6171.47|6183.28|6183.28|6184.75|6184.75|6171.47|6171.47|0
1615797900000|2021-03-15 08:45:00|6183.54|6183.54|6179.89|6179.89|6186.07|6186.07|6179.89|6179.89|0
1615798200000|2021-03-15 08:50:00|6178.81|6178.81|6177|6177|6182.51|6182.51|6176.46|6176.46|0
1615798500000|2021-03-15 08:55:00|6175.53|6175.53|6173.9|6173.9|6176.84|6176.84|6172.17|6172.17|0
1615798800000|2021-03-15 09:00:00|6173.48|6173.48|6169.98|6169.98|6173.48|6173.48|6168.51|6168.51|0
1615799100000|2021-03-15 09:05:00|6171.45|6171.45|6168.24|6168.24|6174.12|6174.12|6166.77|6166.77|0
1615799400000|2021-03-15 09:10:00|6169.71|6169.71|6171.63|6171.63|6173.5|6173.5|6169.71|6169.71|0
1615799700000|2021-03-15 09:15:00|6171.37|6171.37|6168.91|6168.91|6171.63|6171.63|6167.85|6167.85|0
1615800000000|2021-03-15 09:20:00|6169.76|6169.76|6179.26|6179.26|6179.26|6179.26|6169.49|6169.49|0
1615800300000|2021-03-15 09:25:00|6180.05|6180.05|6192.4|6192.4|6193.67|6193.67|6180.05|6180.05|0
1615800600000|2021-03-15 09:30:00|6193.87|6193.87|6195.65|6195.65|6197.12|6197.12|6193.87|6193.87|0
1615800900000|2021-03-15 09:35:00|6196.07|6196.07|6194.17|6194.17|6196.07|6196.07|6191.76|6191.76|0
1615801200000|2021-03-15 09:40:00|6192.7|6192.7|6189.14|6189.14|6192.7|6192.7|6186.2|6186.2|0
1615801500000|2021-03-15 09:45:00|6192.08|6192.08|6193.55|6193.55|6193.55|6193.55|6189.14|6189.14|0
1615801800000|2021-03-15 09:50:00|6193.97|6193.97|6195.98|6195.98|6195.98|6195.98|6193.97|6193.97|0
1615802100000|2021-03-15 09:55:00|6195.71|6195.71|6194.51|6194.51|6195.98|6195.98|6194.51|6194.51|0
1615802400000|2021-03-15 10:00:00|6193.04|6193.04|6195.45|6195.45|6196.92|6196.92|6193.04|6193.04|0
1615802700000|2021-03-15 10:05:00|6196.24|6196.24|6196.56|6196.56|6196.56|6196.56|6191.34|6191.34|0
1615803000000|2021-03-15 10:10:00|6195.09|6195.09|6193.82|6193.82|6195.09|6195.09|6192.15|6192.15|0
1615803300000|2021-03-15 10:15:00|6192.35|6192.35|6191.73|6191.73|6195.09|6195.09|6191.73|6191.73|0
1615803600000|2021-03-15 10:20:00|6190.26|6190.26|6194.72|6194.72|6196.98|6196.98|6190.26|6190.26|0
1615803900000|2021-03-15 10:25:00|6196.19|6196.19|6199.06|6199.06|6202.54|6202.54|6194.93|6194.93|0
1615804200000|2021-03-15 10:30:00|6197.59|6197.59|6191.18|6191.18|6199.6|6199.6|6191.18|6191.18|0
1615804500000|2021-03-15 10:35:00|6191.98|6191.98|6195.14|6195.14|6199.34|6199.34|6191.98|6191.98|0
1615804800000|2021-03-15 10:40:00|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.56|6195.56|0
1615805100000|2021-03-15 10:45:00|6194.51|6194.51|6194.51|6194.51|6195.98|6195.98|6188.63|6188.63|0
1615805400000|2021-03-15 10:50:00|6193.04|6193.04|6194.51|6194.51|6194.51|6194.51|6193.04|6193.04|0
1615805700000|2021-03-15 10:55:00|6195.59|6195.59|6195.59|6195.59|6196.66|6196.66|6194.54|6194.54|0
1615806000000|2021-03-15 11:00:00|6195.06|6195.06|6195.86|6195.86|6196.28|6196.28|6193.59|6193.59|0
1615806300000|2021-03-15 11:05:00|6197.33|6197.33|6197.06|6197.06|6197.59|6197.59|6197.06|6197.06|0
1615806600000|2021-03-15 11:10:00|6195.59|6195.59|6196.12|6196.12|6196.12|6196.12|6194.12|6194.12|0
1615806900000|2021-03-15 11:15:00|6196.97|6196.97|6203.6|6203.6|6204.02|6204.02|6196.97|6196.97|0
1615807200000|2021-03-15 11:20:00|6204.02|6204.02|6207.08|6207.08|6209.6|6209.6|6204.02|6204.02|0
1615807500000|2021-03-15 11:25:00|6204.14|6204.14|6205.49|6205.49|6205.49|6205.49|6204.02|6204.02|0
1615807800000|2021-03-15 11:30:00|6204.96|6204.96|6200.66|6200.66|6205.49|6205.49|6199.28|6199.28|0
1615808100000|2021-03-15 11:35:00|6201.08|6201.08|6198.11|6198.11|6201.08|6201.08|6197.69|6197.69|0
1615808400000|2021-03-15 11:40:00|6201.05|6201.05|6200.89|6200.89|6201.32|6201.32|6197.69|6197.69|0
1615808700000|2021-03-15 11:45:00|6199.42|6199.42|6196.76|6196.76|6199.42|6199.42|6196.76|6196.76|0
1615809000000|2021-03-15 11:50:00|6197.03|6197.03|6194.83|6194.83|6197.03|6197.03|6193.66|6193.66|0
1615809300000|2021-03-15 11:55:00|6191.89|6191.89|6195.45|6195.45|6195.45|6195.45|6191.35|6191.35|0
1615809600000|2021-03-15 12:00:00|6194.93|6194.93|6195.93|6195.93|6196.13|6196.13|6194.66|6194.66|0
1615809900000|2021-03-15 12:05:00|6194.46|6194.46|6193.77|6193.77|6194.46|6194.46|6188.16|6188.16|0
1615810200000|2021-03-15 12:10:00|6190.83|6190.83|6186.06|6186.06|6190.83|6190.83|6185.21|6185.21|0
1615810500000|2021-03-15 12:15:00|6183.12|6183.12|6181.65|6181.65|6183.64|6183.64|6171.88|6171.88|0
1615810800000|2021-03-15 12:20:00|6183.12|6183.12|6183.79|6183.79|6185.26|6185.26|6182.32|6182.32|0
1615811100000|2021-03-15 12:25:00|6185.26|6185.26|6191.06|6191.06|6191.06|6191.06|6185.26|6185.26|0
1615811400000|2021-03-15 12:30:00|6191.49|6191.49|6188.81|6188.81|6192.96|6192.96|6187.54|6187.54|0
1615811700000|2021-03-15 12:35:00|6188.39|6188.39|6189.44|6189.44|6189.44|6189.44|6187.54|6187.54|0
1615812000000|2021-03-15 12:40:00|6186.5|6186.5|6179.15|6179.15|6186.5|6186.5|6179.15|6179.15|0
1615812300000|2021-03-15 12:45:00|6180.62|6180.62|6176.89|6176.89|6180.62|6180.62|6172.22|6172.22|0
1615812600000|2021-03-15 12:50:00|6178.36|6178.36|6173.68|6173.68|6178.36|6178.36|6173.68|6173.68|0
1615812900000|2021-03-15 12:55:00|6174.53|6174.53|6180.13|6180.13|6180.13|6180.13|6174.53|6174.53|0
1615813200000|2021-03-15 13:00:00|6178.66|6178.66|6178.66|6178.66|6178.66|6178.66|6178.66|6178.66|0
1615813500000|2021-03-15 13:05:00|6178.92|6178.92|6190.7|6190.7|6190.7|6190.7|6178.5|6178.5|0
1615813800000|2021-03-15 13:10:00|6190.16|6190.16|6195.79|6195.79|6195.79|6195.79|6190.16|6190.16|0
1615814100000|2021-03-15 13:15:00|6194.32|6194.32|6195.25|6195.25|6195.25|6195.25|6190.84|6190.84|0
1615814400000|2021-03-15 13:20:00|6195.79|6195.79|6198.45|6198.45|6200.19|6200.19|6195.79|6195.79|0
1615814700000|2021-03-15 13:25:00|6199.92|6199.92|6196.3|6196.3|6201.39|6201.39|6195.91|6195.91|0
1615815000000|2021-03-15 13:30:00|6197.77|6197.77|6194.83|6194.83|6197.77|6197.77|6190.16|6190.16|0
1615815300000|2021-03-15 13:35:00|6196.3|6196.3|6197.99|6197.99|6200.51|6200.51|6196.3|6196.3|0
1615815600000|2021-03-15 13:40:00|6199.46|6199.46|6201.12|6201.12|6201.12|6201.12|6196.26|6196.26|0
1615815900000|2021-03-15 13:45:00|6199.85|6199.85|6197.97|6197.97|6199.85|6199.85|6195.03|6195.03|0
1615816200000|2021-03-15 13:50:00|6198.51|6198.51|6194.61|6194.61|6199.98|6199.98|6194.19|6194.19|0
1615816500000|2021-03-15 13:55:00|6194.08|6194.08|6185.37|6185.37|6194.08|6194.08|6184.85|6184.85|0
1615816800000|2021-03-15 14:00:00|6184.83|6184.83|6179.6|6179.6|6184.83|6184.83|6176.53|6176.53|0
1615817100000|2021-03-15 14:05:00|6179.33|6179.33|6182.17|6182.17|6186.04|6186.04|6177.86|6177.86|0
1615817400000|2021-03-15 14:10:00|6180.7|6180.7|6187.91|6187.91|6191|6191|6180.7|6180.7|0
1615817700000|2021-03-15 14:15:00|6188.17|6188.17|6177.45|6177.45|6188.17|6188.17|6175.18|6175.18|0
1615818000000|2021-03-15 14:20:00|6178.92|6178.92|6181.7|6181.7|6181.96|6181.96|6174.19|6174.19|0
1615818300000|2021-03-15 14:25:00|6180.23|6180.23|6179.15|6179.15|6180.23|6180.23|6176.3|6176.3|0
1615818600000|2021-03-15 14:30:00|6178.73|6178.73|6176.04|6176.04|6178.73|6178.73|6173.1|6173.1|0
1615818900000|2021-03-15 14:35:00|6176.58|6176.58|6178.04|6178.04|6179.52|6179.52|6170.7|6170.7|0
1615819200000|2021-03-15 14:40:00|6176.57|6176.57|6183.79|6183.79|6185.26|6185.26|6176.04|6176.04|0
1615819500000|2021-03-15 14:45:00|6184.21|6184.21|6179.49|6179.49|6188.62|6188.62|6178.02|6178.02|0
1615819800000|2021-03-15 14:50:00|6179.07|6179.07|6177.6|6177.6|6179.07|6179.07|6176.13|6176.13|0
1615820100000|2021-03-15 14:55:00|6178.02|6178.02|6178.42|6178.42|6182.04|6182.04|6176.55|6176.55|0
1615820400000|2021-03-15 15:00:00|6179.89|6179.89|6179.49|6179.49|6180.96|6180.96|6178.02|6178.02|0
1615820700000|2021-03-15 15:05:00|6182.43|6182.43|6188.22|6188.22|6192.21|6192.21|6182.43|6182.43|0
1615821000000|2021-03-15 15:10:00|6189.69|6189.69|6187.15|6187.15|6191.16|6191.16|6187.15|6187.15|0
1615821300000|2021-03-15 15:15:00|6186.72|6186.72|6188.73|6188.73|6190.2|6190.2|6185.25|6185.25|0
1615821600000|2021-03-15 15:20:00|6190.2|6190.2|6190.01|6190.01|6192.84|6192.84|6183.48|6183.48|0
1615821900000|2021-03-15 15:25:00|6188.54|6188.54|6186.27|6186.27|6188.54|6188.54|6184.8|6184.8|0
1615822200000|2021-03-15 15:30:00|6186.81|6186.81|6181.98|6181.98|6186.81|6186.81|6181.98|6181.98|0
1615822500000|2021-03-15 15:35:00|6180.51|6180.51|6179.71|6179.71|6184.92|6184.92|6179.04|6179.04|0
1615822800000|2021-03-15 15:40:00|6181.18|6181.18|6181.64|6181.64|6183.18|6183.18|6179.71|6179.71|0
1615823100000|2021-03-15 15:45:00|6180.17|6180.17|6180.51|6180.51|6182.52|6182.52|6177.23|6177.23|0
1615823400000|2021-03-15 15:50:00|6181.98|6181.98|6184.61|6184.61|6185.46|6185.46|6179.58|6179.58|0
1615823700000|2021-03-15 15:55:00|6185.15|6185.15|6188.09|6188.09|6189.56|6189.56|6183.68|6183.68|0
1615824000000|2021-03-15 16:00:00|6186.62|6186.62|6191.8|6191.8|6193.43|6193.43|6184.61|6184.61|0
1615824300000|2021-03-15 16:05:00|6193.27|6193.27|6196.93|6196.93|6198.91|6198.91|6193.27|6193.27|0
1615824600000|2021-03-15 16:10:00|6195.46|6195.46|6194.83|6194.83|6199.24|6199.24|6193.36|6193.36|0
1615824900000|2021-03-15 16:15:00|6195.37|6195.37|6193.9|6193.9|6196.84|6196.84|6193.9|6193.9|0
1615825200000|2021-03-15 16:20:00|6194.16|6194.16|6189.09|6189.09|6197.9|6197.9|6187.2|6187.2|0
1615825500000|2021-03-15 16:25:00|6187.62|6187.62|6195.08|6195.08|6197.52|6197.52|6187.2|6187.2|0
1615882500000|2021-03-16 08:15:00|6210.06|6210.06|6212.77|6212.77|6212.77|6212.77|6206.2|6206.2|0
1615882800000|2021-03-16 08:20:00|6209.83|6209.83|6214.46|6214.46|6214.46|6214.46|6204.66|6204.66|0
1615883100000|2021-03-16 08:25:00|6212.99|6212.99|6218.01|6218.01|6219.48|6219.48|6212.99|6212.99|0
1615883400000|2021-03-16 08:30:00|6219.48|6219.48|6218.09|6218.09|6219.48|6219.48|6214.76|6214.76|0
1615883700000|2021-03-16 08:35:00|6216.62|6216.62|6207.13|6207.13|6218.09|6218.09|6203.35|6203.35|0
1615884000000|2021-03-16 08:40:00|6210.07|6210.07|6205.94|6205.94|6210.61|6210.61|6202.49|6202.49|0
1615884300000|2021-03-16 08:45:00|6207.41|6207.41|6203.58|6203.58|6209.07|6209.07|6201.56|6201.56|0
1615884600000|2021-03-16 08:50:00|6206.52|6206.52|6212.04|6212.04|6214.04|6214.04|6206.52|6206.52|0
1615884900000|2021-03-16 08:55:00|6209.1|6209.1|6216.42|6216.42|6216.42|6216.42|6208.02|6208.02|0
1615885200000|2021-03-16 09:00:00|6214.95|6214.95|6223.27|6223.27|6223.27|6223.27|6214.42|6214.42|0
1615885500000|2021-03-16 09:05:00|6226.21|6226.21|6235.35|6235.35|6236.13|6236.13|6226.21|6226.21|0
1615885800000|2021-03-16 09:10:00|6234.92|6234.92|6240.06|6240.06|6241.11|6241.11|6231.1|6231.1|0
1615886100000|2021-03-16 09:15:00|6241.53|6241.53|6246.19|6246.19|6246.19|6246.19|6240.03|6240.03|0
1615886400000|2021-03-16 09:20:00|6246.73|6246.73|6247.32|6247.32|6249.21|6249.21|6243.65|6243.65|0
1615886700000|2021-03-16 09:25:00|6246.78|6246.78|6250.68|6250.68|6255.75|6255.75|6246.78|6246.78|0
1615887000000|2021-03-16 09:30:00|6250.26|6250.26|6254.46|6254.46|6254.46|6254.46|6245.93|6245.93|0
1615887300000|2021-03-16 09:35:00|6253.62|6253.62|6256.85|6256.85|6260.21|6260.21|6253.2|6253.2|0
1615887600000|2021-03-16 09:40:00|6258.32|6258.32|6246.83|6246.83|6258.32|6258.32|6246.83|6246.83|0
1615887900000|2021-03-16 09:45:00|6246.3|6246.3|6244.86|6244.86|6246.3|6246.3|6236.01|6236.01|0
1615888200000|2021-03-16 09:50:00|6241.92|6241.92|6245.07|6245.07|6246.54|6246.54|6239.4|6239.4|0
1615888500000|2021-03-16 09:55:00|6245.61|6245.61|6251.1|6251.1|6251.1|6251.1|6245.43|6245.43|0
1615888800000|2021-03-16 10:00:00|6251.53|6251.53|6256.81|6256.81|6256.81|6256.81|6245.79|6245.79|0
1615889100000|2021-03-16 10:05:00|6257.07|6257.07|6253.71|6253.71|6257.07|6257.07|6253.71|6253.71|0
1615889400000|2021-03-16 10:10:00|6252.86|6252.86|6247.48|6247.48|6253.39|6253.39|6247.37|6247.37|0
1615889700000|2021-03-16 10:15:00|6248.95|6248.95|6249.99|6249.99|6251.63|6251.63|6248.16|6248.16|0
1615890000000|2021-03-16 10:20:00|6249.57|6249.57|6243.25|6243.25|6249.57|6249.57|6243.25|6243.25|0
1615890300000|2021-03-16 10:25:00|6243.68|6243.68|6249.25|6249.25|6253.16|6253.16|6243.68|6243.68|0
1615890600000|2021-03-16 10:30:00|6250.72|6250.72|6250.19|6250.19|6254.5|6254.5|6248.2|6248.2|0
1615890900000|2021-03-16 10:35:00|6249.93|6249.93|6246.04|6246.04|6252.87|6252.87|6246.04|6246.04|0
1615891200000|2021-03-16 10:40:00|6246.31|6246.31|6248.74|6248.74|6250.21|6250.21|6246.31|6246.31|0
1615891500000|2021-03-16 10:45:00|6247.27|6247.27|6245.18|6245.18|6247.27|6247.27|6243.22|6243.22|0
1615891800000|2021-03-16 10:50:00|6244.65|6244.65|6247.76|6247.76|6247.76|6247.76|6241.88|6241.88|0
1615892100000|2021-03-16 10:55:00|6248.03|6248.03|6246.65|6246.65|6250.13|6250.13|6243.41|6243.41|0
1615892400000|2021-03-16 11:00:00|6248.12|6248.12|6246.05|6246.05|6248.12|6248.12|6243.59|6243.59|0
1615892700000|2021-03-16 11:05:00|6247.52|6247.52|6245.04|6245.04|6247.52|6247.52|6244.78|6244.78|0
1615893000000|2021-03-16 11:10:00|6244.2|6244.2|6237.75|6237.75|6244.2|6244.2|6237.75|6237.75|0
1615893300000|2021-03-16 11:15:00|6238.28|6238.28|6242.57|6242.57|6242.57|6242.57|6238.28|6238.28|0
1615893600000|2021-03-16 11:20:00|6242.84|6242.84|6246.43|6246.43|6247.9|6247.9|6242.42|6242.42|0
1615893900000|2021-03-16 11:25:00|6247.9|6247.9|6250.75|6250.75|6251.8|6251.8|6247.9|6247.9|0
1615894200000|2021-03-16 11:30:00|6251.17|6251.17|6254.58|6254.58|6254.58|6254.58|6249.97|6249.97|0
1615894500000|2021-03-16 11:35:00|6256.05|6256.05|6255.89|6255.89|6256.05|6256.05|6254.16|6254.16|0
1615894800000|2021-03-16 11:40:00|6256.15|6256.15|6253.05|6253.05|6256.94|6256.94|6253.05|6253.05|0
1615895100000|2021-03-16 11:45:00|6253.47|6253.47|6254.01|6254.01|6254.01|6254.01|6253.47|6253.47|0
1615895400000|2021-03-16 11:50:00|6253.75|6253.75|6255.66|6255.66|6255.66|6255.66|6252.3|6252.3|0
1615895700000|2021-03-16 11:55:00|6257.13|6257.13|6268.48|6268.48|6269.95|6269.95|6257.13|6257.13|0
1615896000000|2021-03-16 12:00:00|6267.01|6267.01|6266.38|6266.38|6267.01|6267.01|6264.07|6264.07|0
1615896300000|2021-03-16 12:05:00|6266.65|6266.65|6260.62|6260.62|6266.65|6266.65|6260.62|6260.62|0
1615896600000|2021-03-16 12:10:00|6262.09|6262.09|6261.97|6261.97|6266.65|6266.65|6261.03|6261.03|0
1615896900000|2021-03-16 12:15:00|6263.05|6263.05|6255.68|6255.68|6263.99|6263.99|6255.68|6255.68|0
1615897200000|2021-03-16 12:20:00|6255.42|6255.42|6254.75|6254.75|6255.42|6255.42|6251.39|6251.39|0
1615897500000|2021-03-16 12:25:00|6253.28|6253.28|6250.77|6250.77|6253.28|6253.28|6249.81|6249.81|0
1615897800000|2021-03-16 12:30:00|6251.31|6251.31|6249.3|6249.3|6252.78|6252.78|6247.83|6247.83|0
1615898100000|2021-03-16 12:35:00|6247.83|6247.83|6239.68|6239.68|6247.83|6247.83|6239.68|6239.68|0
1615898400000|2021-03-16 12:40:00|6241.15|6241.15|6240.32|6240.32|6245.04|6245.04|6238.31|6238.31|0
1615898700000|2021-03-16 12:45:00|6237.38|6237.38|6241.59|6241.59|6241.59|6241.59|6237.38|6237.38|0
1615899000000|2021-03-16 12:50:00|6243.06|6243.06|6234.22|6234.22|6243.06|6243.06|6233.95|6233.95|0
1615899300000|2021-03-16 12:55:00|6232.75|6232.75|6235.16|6235.16|6235.16|6235.16|6230.54|6230.54|0
1615899600000|2021-03-16 13:00:00|6236.63|6236.63|6231.12|6231.12|6236.63|6236.63|6231.12|6231.12|0
1615899900000|2021-03-16 13:05:00|6229.65|6229.65|6227.65|6227.65|6229.65|6229.65|6226.17|6226.17|0
1615900200000|2021-03-16 13:10:00|6227.23|6227.23|6232.18|6232.18|6232.18|6232.18|6227.23|6227.23|0
1615900500000|2021-03-16 13:15:00|6232.72|6232.72|6232.7|6232.7|6234.72|6234.72|6231.23|6231.23|0
1615900800000|2021-03-16 13:20:00|6232.16|6232.16|6229.75|6229.75|6232.16|6232.16|6229.32|6229.32|0
1615901100000|2021-03-16 13:25:00|6228.28|6228.28|6225.52|6225.52|6229.24|6229.24|6223.49|6223.49|0
1615901400000|2021-03-16 13:30:00|6226.99|6226.99|6231.73|6231.73|6236.07|6236.07|6225.79|6225.79|0
1615901700000|2021-03-16 13:35:00|6231.2|6231.2|6222.19|6222.19|6231.36|6231.36|6221.26|6221.26|0
1615902000000|2021-03-16 13:40:00|6221.92|6221.92|6228.2|6228.2|6228.2|6228.2|6219.9|6219.9|0
1615902300000|2021-03-16 13:45:00|6227.67|6227.67|6240.09|6240.09|6241.56|6241.56|6227.67|6227.67|0
1615902600000|2021-03-16 13:50:00|6240.63|6240.63|6250.23|6250.23|6250.23|6250.23|6239.16|6239.16|0
1615902900000|2021-03-16 13:55:00|6249.96|6249.96|6242.31|6242.31|6250.9|6250.9|6242.31|6242.31|0
1615903200000|2021-03-16 14:00:00|6242.73|6242.73|6240.32|6240.32|6246.36|6246.36|6240.22|6240.22|0
1615903500000|2021-03-16 14:05:00|6241.39|6241.39|6247.95|6247.95|6249.42|6249.42|6237.52|6237.52|0
1615903800000|2021-03-16 14:10:00|6248.48|6248.48|6243.37|6243.37|6249.95|6249.95|6243.37|6243.37|0
1615904100000|2021-03-16 14:15:00|6244.84|6244.84|6244.47|6244.47|6246.2|6246.2|6242.45|6242.45|0
1615904400000|2021-03-16 14:20:00|6243|6243|6244.61|6244.61|6248.48|6248.48|6240.06|6240.06|0
1615904700000|2021-03-16 14:25:00|6244.07|6244.07|6243.79|6243.79|6245|6245|6241.64|6241.64|0
1615905000000|2021-03-16 14:30:00|6243.53|6243.53|6243|6243|6247.41|6247.41|6240.6|6240.6|0
1615905300000|2021-03-16 14:35:00|6244.47|6244.47|6236.99|6236.99|6244.47|6244.47|6236.99|6236.99|0
1615905600000|2021-03-16 14:40:00|6236.46|6236.46|6233.28|6233.28|6237.28|6237.28|6231.81|6231.81|0
1615905900000|2021-03-16 14:45:00|6234.75|6234.75|6233.37|6233.37|6235.01|6235.01|6233.28|6233.28|0
1615906200000|2021-03-16 14:50:00|6236.31|6236.31|6236.73|6236.73|6242.19|6242.19|6236.31|6236.31|0
1615906500000|2021-03-16 14:55:00|6235.26|6235.26|6236.05|6236.05|6239.52|6239.52|6231.64|6231.64|0
1615906800000|2021-03-16 15:00:00|6236.84|6236.84|6239.77|6239.77|6240.17|6240.17|6235.76|6235.76|0
1615907100000|2021-03-16 15:05:00|6238.3|6238.3|6238.56|6238.56|6240.31|6240.31|6237.77|6237.77|0
1615907400000|2021-03-16 15:10:00|6240.45|6240.45|6238.47|6238.47|6244.86|6244.86|6237.93|6237.93|0
1615907700000|2021-03-16 15:15:00|6241.41|6241.41|6234.29|6234.29|6241.41|6241.41|6234.03|6234.03|0
1615908000000|2021-03-16 15:20:00|6233.75|6233.75|6236.65|6236.65|6237.58|6237.58|6231.65|6231.65|0
1615908300000|2021-03-16 15:25:00|6237.19|6237.19|6247.35|6247.35|6247.35|6247.35|6237.19|6237.19|0
1615908600000|2021-03-16 15:30:00|6247.88|6247.88|6243.62|6243.62|6248.31|6248.31|6243.36|6243.36|0
1615908900000|2021-03-16 15:35:00|6244.16|6244.16|6246.56|6246.56|6247.1|6247.1|6243.62|6243.62|0
1615909200000|2021-03-16 15:40:00|6247.1|6247.1|6244.01|6244.01|6248.57|6248.57|6242.43|6242.43|0
1615909500000|2021-03-16 15:45:00|6245.48|6245.48|6240.12|6240.12|6245.48|6245.48|6240.12|6240.12|0
1615909800000|2021-03-16 15:50:00|6241.59|6241.59|6239.28|6239.28|6243.69|6243.69|6239.28|6239.28|0
1615910100000|2021-03-16 15:55:00|6238.74|6238.74|6240.98|6240.98|6240.98|6240.98|6236.43|6236.43|0
1615910400000|2021-03-16 16:00:00|6242.45|6242.45|6245.54|6245.54|6247.03|6247.03|6240.98|6240.98|0
1615910700000|2021-03-16 16:05:00|6245|6245|6237.49|6237.49|6245|6245|6236.02|6236.02|0
1615911000000|2021-03-16 16:10:00|6236.02|6236.02|6231.88|6231.88|6236.02|6236.02|6230.93|6230.93|0
1615911300000|2021-03-16 16:15:00|6232.95|6232.95|6236.46|6236.46|6238.47|6238.47|6231.48|6231.48|0
1615911600000|2021-03-16 16:20:00|6235.92|6235.92|6237.39|6237.39|6238.32|6238.32|6234.45|6234.45|0
1615911900000|2021-03-16 16:25:00|6238.86|6238.86|6239.56|6239.56|6241.8|6241.8|6237.1|6237.1|0
1615968900000|2021-03-17 08:15:00|6233.33|6233.33|6214.23|6214.23|6234.38|6234.38|6214.23|6214.23|0
1615969200000|2021-03-17 08:20:00|6212.76|6212.76|6219.47|6219.47|6219.47|6219.47|6209.8|6209.8|0
1615969500000|2021-03-17 08:25:00|6221.15|6221.15|6208.76|6208.76|6222.62|6222.62|6208.17|6208.17|0
1615969800000|2021-03-17 08:30:00|6209.3|6209.3|6213.82|6213.82|6216.65|6216.65|6209.3|6209.3|0
1615970100000|2021-03-17 08:35:00|6214.25|6214.25|6207.26|6207.26|6214.25|6214.25|6207.26|6207.26|0
1615970400000|2021-03-17 08:40:00|6208.73|6208.73|6212.09|6212.09|6212.09|6212.09|6206.84|6206.84|0
1615970700000|2021-03-17 08:45:00|6209.15|6209.15|6208.78|6208.78|6210.79|6210.79|6204.77|6204.77|0
1615971000000|2021-03-17 08:50:00|6207.73|6207.73|6208.56|6208.56|6209.1|6209.1|6206.53|6206.53|0
1615971300000|2021-03-17 08:55:00|6208.98|6208.98|6215.78|6215.78|6215.78|6215.78|6208.14|6208.14|0
1615971600000|2021-03-17 09:00:00|6216.86|6216.86|6220.02|6220.02|6221.52|6221.52|6216.32|6216.32|0
1615971900000|2021-03-17 09:05:00|6217.08|6217.08|6213.61|6213.61|6218.16|6218.16|6212.96|6212.96|0
1615972200000|2021-03-17 09:10:00|6215.08|6215.08|6208.74|6208.74|6215.62|6215.62|6208.74|6208.74|0
1615972500000|2021-03-17 09:15:00|6210.21|6210.21|6219.41|6219.41|6219.41|6219.41|6210.21|6210.21|0
1615972800000|2021-03-17 09:20:00|6219.95|6219.95|6222.98|6222.98|6225.92|6225.92|6219.11|6219.11|0
1615973100000|2021-03-17 09:25:00|6221.51|6221.51|6229.44|6229.44|6231.04|6231.04|6220.04|6220.04|0
1615973400000|2021-03-17 09:30:00|6229.18|6229.18|6231.05|6231.05|6231.05|6231.05|6225.7|6225.7|0
1615973700000|2021-03-17 09:35:00|6231.59|6231.59|6237.74|6237.74|6241.52|6241.52|6231.59|6231.59|0
1615974000000|2021-03-17 09:40:00|6239.2|6239.2|6238.94|6238.94|6240.67|6240.67|6237.47|6237.47|0
1615974300000|2021-03-17 09:45:00|6237.47|6237.47|6235.79|6235.79|6238.9|6238.9|6235.79|6235.79|0
1615974600000|2021-03-17 09:50:00|6237.26|6237.26|6237.56|6237.56|6237.98|6237.98|6232.71|6232.71|0
1615974900000|2021-03-17 09:55:00|6236.09|6236.09|6242.42|6242.42|6242.42|6242.42|6236.09|6236.09|0
1615975200000|2021-03-17 10:00:00|6241.89|6241.89|6250.26|6250.26|6251.46|6251.46|6241.62|6241.62|0
1615975500000|2021-03-17 10:05:00|6251.72|6251.72|6252.08|6252.08|6252.51|6252.51|6248.18|6248.18|0
1615975800000|2021-03-17 10:10:00|6251.23|6251.23|6244.28|6244.28|6251.23|6251.23|6239.47|6239.47|0
1615976100000|2021-03-17 10:15:00|6245.75|6245.75|6238.89|6238.89|6246.82|6246.82|6238.89|6238.89|0
1615976400000|2021-03-17 10:20:00|6237.42|6237.42|6240.22|6240.22|6241.16|6241.16|6237.42|6237.42|0
1615976700000|2021-03-17 10:25:00|6241.69|6241.69|6233.76|6233.76|6241.95|6241.95|6233.76|6233.76|0
1615977000000|2021-03-17 10:30:00|6232.29|6232.29|6232.82|6232.82|6232.82|6232.82|6229.35|6229.35|0
1615977300000|2021-03-17 10:35:00|6234.29|6234.29|6234.7|6234.7|6234.71|6234.71|6234.18|6234.18|0
1615977600000|2021-03-17 10:40:00|6236.17|6236.17|6242.49|6242.49|6242.49|6242.49|6236.17|6236.17|0
1615977900000|2021-03-17 10:45:00|6241.95|6241.95|6239.19|6239.19|6242.55|6242.55|6238.64|6238.64|0
1615978200000|2021-03-17 10:50:00|6240.66|6240.66|6239.03|6239.03|6240.66|6240.66|6238.23|6238.23|0
1615978500000|2021-03-17 10:55:00|6240.5|6240.5|6235.3|6235.3|6241.97|6241.97|6235.3|6235.3|0
1615978800000|2021-03-17 11:00:00|6236.77|6236.77|6234.88|6234.88|6236.77|6236.77|6234.88|6234.88|0
1615979100000|2021-03-17 11:05:00|6236.35|6236.35|6234.22|6234.22|6236.35|6236.35|6233.68|6233.68|0
1615979400000|2021-03-17 11:10:00|6233.68|6233.68|6233.41|6233.41|6234.35|6234.35|6229.94|6229.94|0
1615979700000|2021-03-17 11:15:00|6231.94|6231.94|6230.98|6230.98|6231.94|6231.94|6228.55|6228.55|0
1615980000000|2021-03-17 11:20:00|6230.46|6230.46|6227.23|6227.23|6230.46|6230.46|6227.23|6227.23|0
1615980300000|2021-03-17 11:25:00|6226.97|6226.97|6227.49|6227.49|6229.1|6229.1|6226.17|6226.17|0
1615980600000|2021-03-17 11:30:00|6228.96|6228.96|6225.33|6225.33|6228.96|6228.96|6225.07|6225.07|0
1615980900000|2021-03-17 11:35:00|6223.86|6223.86|6223.05|6223.05|6223.86|6223.86|6222.79|6222.79|0
1615981200000|2021-03-17 11:40:00|6222.21|6222.21|6217.1|6217.1|6222.47|6222.47|6214.16|6214.16|0
1615981500000|2021-03-17 11:45:00|6218.57|6218.57|6215.75|6215.75|6218.99|6218.99|6215.63|6215.63|0
1615981800000|2021-03-17 11:50:00|6212.81|6212.81|6211.07|6211.07|6212.81|6212.81|6211.07|6211.07|0
1615982100000|2021-03-17 11:55:00|6212.54|6212.54|6205.6|6205.6|6212.54|6212.54|6204.93|6204.93|0
1615982400000|2021-03-17 12:00:00|6206.02|6206.02|6209.76|6209.76|6210.45|6210.45|6206.02|6206.02|0
1615982700000|2021-03-17 12:05:00|6209.34|6209.34|6209.34|6209.34|6209.34|6209.34|6209.34|6209.34|0
1615983000000|2021-03-17 12:10:00|6209.76|6209.76|6215.25|6215.25|6216.72|6216.72|6208.29|6208.29|0
1615983300000|2021-03-17 12:15:00|6214.71|6214.71|6217.18|6217.18|6219.54|6219.54|6214.71|6214.71|0
1615983600000|2021-03-17 12:20:00|6216.91|6216.91|6216.38|6216.38|6217.7|6217.7|6216.38|6216.38|0
1615983900000|2021-03-17 12:25:00|6216.64|6216.64|6210.6|6210.6|6216.64|6216.64|6210.6|6210.6|0
1615984200000|2021-03-17 12:30:00|6212.07|6212.07|6227.29|6227.29|6227.29|6227.29|6211.12|6211.12|0
1615984500000|2021-03-17 12:35:00|6226.87|6226.87|6221.98|6221.98|6231.28|6231.28|6220.51|6220.51|0
1615984800000|2021-03-17 12:40:00|6223.45|6223.45|6223.45|6223.45|6224.13|6224.13|6223.45|6223.45|0
1615985100000|2021-03-17 12:45:00|6223.87|6223.87|6233.76|6233.76|6234.96|6234.96|6222.94|6222.94|0
1615985400000|2021-03-17 12:50:00|6235.23|6235.23|6232.97|6232.97|6235.23|6235.23|6227.74|6227.74|0
1615985700000|2021-03-17 12:55:00|6232.44|6232.44|6227|6227|6232.44|6232.44|6227|6227|0
1615986000000|2021-03-17 13:00:00|6226.46|6226.46|6229.44|6229.44|6229.44|6229.44|6225.03|6225.03|0
1615986300000|2021-03-17 13:05:00|6229.86|6229.86|6227.97|6227.97|6231.33|6231.33|6227.97|6227.97|0
1615986600000|2021-03-17 13:10:00|6228.39|6228.39|6229.05|6229.05|6230.4|6230.4|6228.39|6228.39|0
1615986900000|2021-03-17 13:15:00|6228.51|6228.51|6238.94|6238.94|6238.94|6238.94|6228.51|6228.51|0
1615987200000|2021-03-17 13:20:00|6240.41|6240.41|6235.64|6235.64|6242.31|6242.31|6235.64|6235.64|0
1615987500000|2021-03-17 13:25:00|6234.17|6234.17|6233.34|6233.34|6238.01|6238.01|6233.34|6233.34|0
1615987800000|2021-03-17 13:30:00|6233.6|6233.6|6228.89|6228.89|6235.34|6235.34|6227.57|6227.57|0
1615988100000|2021-03-17 13:35:00|6227.42|6227.42|6219.43|6219.43|6228.89|6228.89|6219.43|6219.43|0
1615988400000|2021-03-17 13:40:00|6217.96|6217.96|6214.62|6214.62|6217.96|6217.96|6210.21|6210.21|0
1615988700000|2021-03-17 13:45:00|6216.09|6216.09|6217.48|6217.48|6219.21|6219.21|6216.09|6216.09|0
1615989000000|2021-03-17 13:50:00|6216.01|6216.01|6206.76|6206.76|6216.01|6216.01|6204.76|6204.76|0
1615989300000|2021-03-17 13:55:00|6205.29|6205.29|6208.77|6208.77|6208.77|6208.77|6203.65|6203.65|0
1615989600000|2021-03-17 14:00:00|6209.03|6209.03|6195.94|6195.94|6210.5|6210.5|6194.47|6194.47|0
1615989900000|2021-03-17 14:05:00|6196.47|6196.47|6201.3|6201.3|6203.98|6203.98|6196.47|6196.47|0
1615990200000|2021-03-17 14:10:00|6200.51|6200.51|6199.14|6199.14|6200.77|6200.77|6198.65|6198.65|0
1615990500000|2021-03-17 14:15:00|6198.61|6198.61|6197.81|6197.81|6200.62|6200.62|6195.41|6195.41|0
1615990800000|2021-03-17 14:20:00|6198.23|6198.23|6199.58|6199.58|6199.58|6199.58|6195.03|6195.03|0
1615991100000|2021-03-17 14:25:00|6198.11|6198.11|6202.1|6202.1|6202.1|6202.1|6196.62|6196.62|0
1615991400000|2021-03-17 14:30:00|6201.84|6201.84|6202.01|6202.01|6207.61|6207.61|6198.79|6198.79|0
1615991700000|2021-03-17 14:35:00|6203.08|6203.08|6216.75|6216.75|6218.22|6218.22|6203.08|6203.08|0
1615992000000|2021-03-17 14:40:00|6215.28|6215.28|6201.52|6201.52|6215.28|6215.28|6201.52|6201.52|0
1615992300000|2021-03-17 14:45:00|6201.26|6201.26|6205.3|6205.3|6205.3|6205.3|6200.74|6200.74|0
1615992600000|2021-03-17 14:50:00|6204.88|6204.88|6207.71|6207.71|6208.75|6208.75|6204.34|6204.34|0
1615992900000|2021-03-17 14:55:00|6208.24|6208.24|6202.61|6202.61|6208.24|6208.24|6199.15|6199.15|0
1615993200000|2021-03-17 15:00:00|6201.54|6201.54|6187.43|6187.43|6204.16|6204.16|6187.43|6187.43|0
1615993500000|2021-03-17 15:05:00|6188.9|6188.9|6195.18|6195.18|6198.77|6198.77|6188.9|6188.9|0
1615993800000|2021-03-17 15:10:00|6194.76|6194.76|6187.93|6187.93|6195.28|6195.28|6187.51|6187.51|0
1615994100000|2021-03-17 15:15:00|6187.39|6187.39|6191.29|6191.29|6192.34|6192.34|6183.38|6183.38|0
1615994400000|2021-03-17 15:20:00|6192.76|6192.76|6187.42|6187.42|6194.77|6194.77|6187.42|6187.42|0
1615994700000|2021-03-17 15:25:00|6185.95|6185.95|6191.41|6191.41|6191.83|6191.83|6185.95|6185.95|0
1615995000000|2021-03-17 15:30:00|6189.94|6189.94|6191.95|6191.95|6193.42|6193.42|6189.94|6189.94|0
1615995300000|2021-03-17 15:35:00|6193.42|6193.42|6190.06|6190.06|6194.89|6194.89|6190.06|6190.06|0
1615995600000|2021-03-17 15:40:00|6188.59|6188.59|6188.05|6188.05|6188.59|6188.59|6185.11|6185.11|0
1615995900000|2021-03-17 15:45:00|6188.47|6188.47|6188.85|6188.85|6189.93|6189.93|6185.53|6185.53|0
1615996200000|2021-03-17 15:50:00|6190.32|6190.32|6193.01|6193.01|6193.01|6193.01|6190.32|6190.32|0
1615996500000|2021-03-17 15:55:00|6194.48|6194.48|6193.29|6193.29|6196.49|6196.49|6191.66|6191.66|0
1615996800000|2021-03-17 16:00:00|6194.76|6194.76|6196.08|6196.08|6198.24|6198.24|6194.76|6194.76|0
1615997100000|2021-03-17 16:05:00|6199.02|6199.02|6202.5|6202.5|6202.5|6202.5|6197.55|6197.55|0
1615997400000|2021-03-17 16:10:00|6201.96|6201.96|6205.18|6205.18|6209.88|6209.88|6199.98|6199.98|0
1615997700000|2021-03-17 16:15:00|6206.65|6206.65|6204.93|6204.93|6208.54|6208.54|6202.5|6202.5|0
1615998000000|2021-03-17 16:20:00|6204.39|6204.39|6207.03|6207.03|6213.59|6213.59|6203.45|6203.45|0
1615998300000|2021-03-17 16:25:00|6205.56|6205.56|6208.82|6208.82|6209.46|6209.46|6201.57|6201.57|0
1616055300000|2021-03-18 08:15:00|6192.32|6192.32|6199.93|6199.93|6201.39|6201.39|6192.32|6192.32|0
1616055600000|2021-03-18 08:20:00|6196.99|6196.99|6188.51|6188.51|6196.99|6196.99|6182.37|6182.37|0
1616055900000|2021-03-18 08:25:00|6190.12|6190.12|6187.21|6187.21|6191.73|6191.73|6185.74|6185.74|0
1616056200000|2021-03-18 08:30:00|6187.74|6187.74|6192.52|6192.52|6195.09|6195.09|6187.74|6187.74|0
1616056500000|2021-03-18 08:35:00|6195.46|6195.46|6182.8|6182.8|6196.93|6196.93|6182.8|6182.8|0
1616056800000|2021-03-18 08:40:00|6183.65|6183.65|6173.21|6173.21|6186.59|6186.59|6173.21|6173.21|0
1616057100000|2021-03-18 08:45:00|6172.95|6172.95|6169.95|6169.95|6172.95|6172.95|6165.15|6165.15|0
1616057400000|2021-03-18 08:50:00|6168.48|6168.48|6173.57|6173.57|6173.57|6173.57|6164.07|6164.07|0
1616057700000|2021-03-18 08:55:00|6175.89|6175.89|6175.73|6175.73|6180.56|6180.56|6175.73|6175.73|0
1616058000000|2021-03-18 09:00:00|6180.14|6180.14|6182.41|6182.41|6182.41|6182.41|6176.27|6176.27|0
1616058300000|2021-03-18 09:05:00|6183.48|6183.48|6186.95|6186.95|6186.95|6186.95|6182.54|6182.54|0
1616058600000|2021-03-18 09:10:00|6185.48|6185.48|6193.64|6193.64|6193.64|6193.64|6185.48|6185.48|0
1616058900000|2021-03-18 09:15:00|6191.49|6191.49|6197.55|6197.55|6197.55|6197.55|6190.41|6190.41|0
1616059200000|2021-03-18 09:20:00|6201.96|6201.96|6201.33|6201.33|6203.22|6203.22|6201.33|6201.33|0
1616059500000|2021-03-18 09:25:00|6201.07|6201.07|6203.76|6203.76|6206.01|6206.01|6199.6|6199.6|0
1616059800000|2021-03-18 09:30:00|6205.22|6205.22|6205.49|6205.49|6206.69|6206.69|6205.22|6205.22|0
1616060100000|2021-03-18 09:35:00|6205.91|6205.91|6207.52|6207.52|6209.39|6209.39|6205.91|6205.91|0
1616060400000|2021-03-18 09:40:00|6206.98|6206.98|6204.05|6204.05|6206.98|6206.98|6198.17|6198.17|0
1616060700000|2021-03-18 09:45:00|6204.31|6204.31|6213.06|6213.06|6217.68|6217.68|6202.31|6202.31|0
1616061000000|2021-03-18 09:50:00|6214.53|6214.53|6216.01|6216.01|6218.82|6218.82|6214.53|6214.53|0
1616061300000|2021-03-18 09:55:00|6215.59|6215.59|6217.34|6217.34|6217.34|6217.34|6214.66|6214.66|0
1616061600000|2021-03-18 10:00:00|6218.18|6218.18|6219.65|6219.65|6219.65|6219.65|6218.18|6218.18|0
1616061900000|2021-03-18 10:05:00|6220.08|6220.08|6222.51|6222.51|6222.51|6222.51|6219.03|6219.03|0
1616062200000|2021-03-18 10:10:00|6222.08|6222.08|6226.04|6226.04|6226.04|6226.04|6221.55|6221.55|0
1616062500000|2021-03-18 10:15:00|6225.78|6225.78|6226.53|6226.53|6227.67|6227.67|6223.7|6223.7|0
1616062800000|2021-03-18 10:20:00|6226.27|6226.27|6228.62|6228.62|6234.92|6234.92|6226.27|6226.27|0
1616063100000|2021-03-18 10:25:00|6227.83|6227.83|6234.28|6234.28|6234.28|6234.28|6227.83|6227.83|0
1616063400000|2021-03-18 10:30:00|6233.43|6233.43|6232.47|6232.47|6235.86|6235.86|6231|6231|0
1616063700000|2021-03-18 10:35:00|6233|6233|6227.77|6227.77|6234.48|6234.48|6227.77|6227.77|0
1616064000000|2021-03-18 10:40:00|6228.19|6228.19|6231.79|6231.79|6236.08|6236.08|6228.19|6228.19|0
1616064300000|2021-03-18 10:45:00|6231.25|6231.25|6230.27|6230.27|6232.37|6232.37|6229.43|6229.43|0
1616064600000|2021-03-18 10:50:00|6231.74|6231.74|6225.95|6225.95|6232.28|6232.28|6225.95|6225.95|0
1616064900000|2021-03-18 10:55:00|6226.21|6226.21|6218.95|6218.95|6226.33|6226.33|6217.48|6217.48|0
1616065200000|2021-03-18 11:00:00|6217.48|6217.48|6207.68|6207.68|6222.97|6222.97|6207.68|6207.68|0
1616065500000|2021-03-18 11:05:00|6210.62|6210.62|6212.61|6212.61|6213.56|6213.56|6210.62|6210.62|0
1616065800000|2021-03-18 11:10:00|6212.87|6212.87|6210.98|6210.98|6217.28|6217.28|6210.98|6210.98|0
1616066100000|2021-03-18 11:15:00|6210.56|6210.56|6210.56|6210.56|6210.56|6210.56|6208.55|6208.55|0
1616066400000|2021-03-18 11:20:00|6210.02|6210.02|6206.98|6206.98|6210.02|6210.02|6206.45|6206.45|0
1616066700000|2021-03-18 11:25:00|6207.92|6207.92|6204.55|6204.55|6210.71|6210.71|6204.55|6204.55|0
1616067000000|2021-03-18 11:30:00|6204.01|6204.01|6201.7|6201.7|6204.01|6204.01|6201.7|6201.7|0
1616067300000|2021-03-18 11:35:00|6201.96|6201.96|6198.02|6198.02|6201.96|6201.96|6195.89|6195.89|0
1616067600000|2021-03-18 11:40:00|6196.55|6196.55|6193.75|6193.75|6196.55|6196.55|6193.61|6193.61|0
1616067900000|2021-03-18 11:45:00|6192.28|6192.28|6198.32|6198.32|6200.71|6200.71|6191.75|6191.75|0
1616068200000|2021-03-18 11:50:00|6197.9|6197.9|6196.62|6196.62|6200.16|6200.16|6196.62|6196.62|0
1616068500000|2021-03-18 11:55:00|6197.05|6197.05|6197.32|6197.32|6198.37|6198.37|6196.9|6196.9|0
1616068800000|2021-03-18 12:00:00|6197.75|6197.75|6202.29|6202.29|6202.29|6202.29|6197.75|6197.75|0
1616069100000|2021-03-18 12:05:00|6203.76|6203.76|6205.39|6205.39|6205.39|6205.39|6203.39|6203.39|0
1616069400000|2021-03-18 12:10:00|6205.91|6205.91|6204.58|6204.58|6207.38|6207.38|6204.58|6204.58|0
1616069700000|2021-03-18 12:15:00|6201.64|6201.64|6197.45|6197.45|6201.64|6201.64|6197.45|6197.45|0
1616070000000|2021-03-18 12:20:00|6197.02|6197.02|6195.81|6195.81|6197.29|6197.29|6195.55|6195.55|0
1616070300000|2021-03-18 12:25:00|6197.28|6197.28|6199.28|6199.28|6199.55|6199.55|6197.28|6197.28|0
1616070600000|2021-03-18 12:30:00|6197.81|6197.81|6196.75|6196.75|6197.81|6197.81|6195.28|6195.28|0
1616070900000|2021-03-18 12:35:00|6195.28|6195.28|6184.29|6184.29|6195.28|6195.28|6184.29|6184.29|0
1616071200000|2021-03-18 12:40:00|6183.75|6183.75|6181.9|6181.9|6187.11|6187.11|6181.64|6181.64|0
1616071500000|2021-03-18 12:45:00|6182.32|6182.32|6189.04|6189.04|6189.04|6189.04|6182.32|6182.32|0
1616071800000|2021-03-18 12:50:00|6186.1|6186.1|6184.87|6184.87|6189.28|6189.28|6184.61|6184.61|0
1616072100000|2021-03-18 12:55:00|6183.4|6183.4|6178.18|6178.18|6183.4|6183.4|6176.44|6176.44|0
1616072400000|2021-03-18 13:00:00|6175.24|6175.24|6174.8|6174.8|6175.24|6175.24|6169.36|6169.36|0
1616072700000|2021-03-18 13:05:00|6175.06|6175.06|6175.32|6175.32|6175.32|6175.32|6175.06|6175.06|0
1616073000000|2021-03-18 13:10:00|6175.86|6175.86|6171.58|6171.58|6179.48|6179.48|6171.58|6171.58|0
1616073300000|2021-03-18 13:15:00|6170.11|6170.11|6173.85|6173.85|6174.66|6174.66|6170.11|6170.11|0
1616073600000|2021-03-18 13:20:00|6174.27|6174.27|6176.02|6176.02|6176.56|6176.56|6174.27|6174.27|0
1616073900000|2021-03-18 13:25:00|6175.76|6175.76|6187.52|6187.52|6190.46|6190.46|6175.76|6175.76|0
1616074200000|2021-03-18 13:30:00|6186.05|6186.05|6184.34|6184.34|6190.88|6190.88|6183.11|6183.11|0
1616074500000|2021-03-18 13:35:00|6185.81|6185.81|6191.82|6191.82|6194.51|6194.51|6185.29|6185.29|0
1616074800000|2021-03-18 13:40:00|6191.56|6191.56|6202.57|6202.57|6202.57|6202.57|6188.62|6188.62|0
1616075100000|2021-03-18 13:45:00|6201.1|6201.1|6189.83|6189.83|6203|6203|6187.82|6187.82|0
1616075400000|2021-03-18 13:50:00|6188.36|6188.36|6194.37|6194.37|6195.3|6195.3|6184.05|6184.05|0
1616075700000|2021-03-18 13:55:00|6194.63|6194.63|6207.84|6207.84|6207.84|6207.84|6194.63|6194.63|0
1616076000000|2021-03-18 14:00:00|6204.9|6204.9|6195.66|6195.66|6205.86|6205.86|6195.66|6195.66|0
1616076300000|2021-03-18 14:05:00|6195.93|6195.93|6193.63|6193.63|6201.95|6201.95|6190.43|6190.43|0
1616076600000|2021-03-18 14:10:00|6189.22|6189.22|6190.94|6190.94|6196.05|6196.05|6189.22|6189.22|0
1616076900000|2021-03-18 14:15:00|6191.2|6191.2|6191.2|6191.2|6192.67|6192.67|6189.32|6189.32|0
1616077200000|2021-03-18 14:20:00|6189.73|6189.73|6194.2|6194.2|6196.62|6196.62|6189.73|6189.73|0
1616077500000|2021-03-18 14:25:00|6194.46|6194.46|6192.02|6192.02|6198.2|6198.2|6191.13|6191.13|0
1616077800000|2021-03-18 14:30:00|6191.48|6191.48|6184.94|6184.94|6192.16|6192.16|6184.94|6184.94|0
1616078100000|2021-03-18 14:35:00|6183.47|6183.47|6185.56|6185.56|6188.01|6188.01|6178.61|6178.61|0
1616078400000|2021-03-18 14:40:00|6185.98|6185.98|6179.14|6179.14|6185.98|6185.98|6177.13|6177.13|0
1616078700000|2021-03-18 14:45:00|6177.67|6177.67|6177.81|6177.81|6180.87|6180.87|6173.26|6173.26|0
1616079000000|2021-03-18 14:50:00|6176.34|6176.34|6189.09|6189.09|6189.63|6189.63|6174.87|6174.87|0
1616079300000|2021-03-18 14:55:00|6187.62|6187.62|6190.45|6190.45|6191.79|6191.79|6185.62|6185.62|0
1616079600000|2021-03-18 15:00:00|6188.98|6188.98|6190.87|6190.87|6193.39|6193.39|6188.35|6188.35|0
1616079900000|2021-03-18 15:05:00|6186.46|6186.46|6189.14|6189.14|6189.14|6189.14|6184.2|6184.2|0
1616080200000|2021-03-18 15:10:00|6188.72|6188.72|6187.22|6187.22|6194.06|6194.06|6187.22|6187.22|0
1616080500000|2021-03-18 15:15:00|6188.69|6188.69|6192.02|6192.02|6192.14|6192.14|6188.69|6188.69|0
1616080800000|2021-03-18 15:20:00|6193.49|6193.49|6190.55|6190.55|6194.57|6194.57|6190.55|6190.55|0
1616081100000|2021-03-18 15:25:00|6190.13|6190.13|6195.95|6195.95|6195.95|6195.95|6190.13|6190.13|0
1616081400000|2021-03-18 15:30:00|6194.48|6194.48|6189.24|6189.24|6196.37|6196.37|6189.24|6189.24|0
1616081700000|2021-03-18 15:35:00|6190.71|6190.71|6188.32|6188.32|6190.71|6190.71|6185.26|6185.26|0
1616082000000|2021-03-18 15:40:00|6189.79|6189.79|6190.33|6190.33|6194.2|6194.2|6189.79|6189.79|0
1616082300000|2021-03-18 15:45:00|6191.17|6191.17|6199.79|6199.79|6199.79|6199.79|6191.17|6191.17|0
1616082600000|2021-03-18 15:50:00|6199.25|6199.25|6199.9|6199.9|6199.9|6199.9|6195.47|6195.47|0
1616082900000|2021-03-18 15:55:00|6198.43|6198.43|6197.01|6197.01|6198.43|6198.43|6193.43|6193.43|0
1616083200000|2021-03-18 16:00:00|6194.07|6194.07|6197.13|6197.13|6197.13|6197.13|6192.8|6192.8|0
1616083500000|2021-03-18 16:05:00|6195.66|6195.66|6196.99|6196.99|6197.27|6197.27|6195.26|6195.26|0
1616083800000|2021-03-18 16:10:00|6197.42|6197.42|6193.95|6193.95|6197.42|6197.42|6193.53|6193.53|0
1616084100000|2021-03-18 16:15:00|6191.01|6191.01|6192.6|6192.6|6194.33|6194.33|6190.74|6190.74|0
1616084400000|2021-03-18 16:20:00|6193.02|6193.02|6196.22|6196.22|6196.22|6196.22|6192.74|6192.74|0
1616084700000|2021-03-18 16:25:00|6194.75|6194.75|6197.42|6197.42|6199.07|6199.07|6193.28|6193.28|0
1616141700000|2021-03-19 08:15:00|6115.77|6115.77|6125.38|6125.38|6125.38|6125.38|6113.89|6113.89|0
1616142000000|2021-03-19 08:20:00|6123.91|6123.91|6128.07|6128.07|6131.01|6131.01|6121.82|6121.82|0
1616142300000|2021-03-19 08:25:00|6127.53|6127.53|6140.79|6140.79|6146.67|6146.67|6123.51|6123.51|0
1616142600000|2021-03-19 08:30:00|6139.32|6139.32|6137.45|6137.45|6140.79|6140.79|6136.38|6136.38|0
1616142900000|2021-03-19 08:35:00|6134.51|6134.51|6137.92|6137.92|6138.18|6138.18|6133.98|6133.98|0
1616143200000|2021-03-19 08:40:00|6139.39|6139.39|6142.37|6142.37|6146.78|6146.78|6137.92|6137.92|0
1616143500000|2021-03-19 08:45:00|6145.31|6145.31|6137.93|6137.93|6145.31|6145.31|6137.93|6137.93|0
1616143800000|2021-03-19 08:50:00|6142.34|6142.34|6138.55|6138.55|6145.19|6145.19|6137|6137|0
1616144100000|2021-03-19 08:55:00|6141.49|6141.49|6145.9|6145.9|6147.37|6147.37|6140.29|6140.29|0
1616144400000|2021-03-19 09:00:00|6144.83|6144.83|6145.12|6145.12|6145.37|6145.37|6143.11|6143.11|0
1616144700000|2021-03-19 09:05:00|6145.65|6145.65|6149.35|6149.35|6150.42|6150.42|6145.45|6145.45|0
1616145000000|2021-03-19 09:10:00|6149.89|6149.89|6148.49|6148.49|6150.41|6150.41|6146.6|6146.6|0
1616145300000|2021-03-19 09:15:00|6147.02|6147.02|6139.22|6139.22|6147.02|6147.02|6139.22|6139.22|0
1616145600000|2021-03-19 09:20:00|6142.16|6142.16|6144.98|6144.98|6144.98|6144.98|6140.43|6140.43|0
1616145900000|2021-03-19 09:25:00|6146.45|6146.45|6143.93|6143.93|6146.45|6146.45|6143.51|6143.51|0
1616146200000|2021-03-19 09:30:00|6144.47|6144.47|6144.44|6144.44|6144.47|6144.47|6138.56|6138.56|0
1616146500000|2021-03-19 09:35:00|6144.86|6144.86|6157.42|6157.42|6158.89|6158.89|6144.44|6144.44|0
1616146800000|2021-03-19 09:40:00|6155.95|6155.95|6161.78|6161.78|6161.78|6161.78|6155.95|6155.95|0
1616147100000|2021-03-19 09:45:00|6162.04|6162.04|6154.55|6154.55|6167.51|6167.51|6154.55|6154.55|0
1616147400000|2021-03-19 09:50:00|6153.08|6153.08|6155.09|6155.09|6160.97|6160.97|6153.08|6153.08|0
1616147700000|2021-03-19 09:55:00|6158.03|6158.03|6161.36|6161.36|6161.36|6161.36|6158.03|6158.03|0
1616148000000|2021-03-19 10:00:00|6162.83|6162.83|6159.63|6159.63|6166.05|6166.05|6156.69|6156.69|0
1616148300000|2021-03-19 10:05:00|6158.55|6158.55|6158.67|6158.67|6161.61|6161.61|6155.73|6155.73|0
1616148900000|2021-03-19 10:15:00|6159.2|6159.2|6126.9|6126.9|6159.2|6159.2|6116.47|6116.47|0
1616149200000|2021-03-19 10:20:00|6129.84|6129.84|6137.72|6137.72|6137.72|6137.72|6125.43|6125.43|0
1616149500000|2021-03-19 10:25:00|6136.64|6136.64|6138.9|6138.9|6141.31|6141.31|6132.35|6132.35|0
1616149800000|2021-03-19 10:30:00|6140.37|6140.37|6150.82|6150.82|6150.82|6150.82|6137.84|6137.84|0
1616150100000|2021-03-19 10:35:00|6152.29|6152.29|6143.86|6143.86|6153.55|6153.55|6140.92|6140.92|0
1616150400000|2021-03-19 10:40:00|6142.79|6142.79|6144.38|6144.38|6145.33|6145.33|6141.85|6141.85|0
1616150700000|2021-03-19 10:45:00|6143.85|6143.85|6141.97|6141.97|6148.68|6148.68|6141.97|6141.97|0
1616151000000|2021-03-19 10:50:00|6143.98|6143.98|6143.78|6143.78|6153.02|6153.02|6143.35|6143.35|0
1616151300000|2021-03-19 10:55:00|6144.2|6144.2|6144.86|6144.86|6152.77|6152.77|6143.78|6143.78|0
1616151600000|2021-03-19 11:00:00|6146.33|6146.33|6147.27|6147.27|6147.27|6147.27|6139.38|6139.38|0
1616151900000|2021-03-19 11:05:00|6148.74|6148.74|6146.91|6146.91|6151.99|6151.99|6146.11|6146.11|0
1616152200000|2021-03-19 11:10:00|6145.44|6145.44|6147.03|6147.03|6147.03|6147.03|6144.09|6144.09|0
1616152500000|2021-03-19 11:15:00|6148.5|6148.5|6146.52|6146.52|6148.5|6148.5|6145.98|6145.98|0
1616152800000|2021-03-19 11:20:00|6145.05|6145.05|6136.63|6136.63|6145.05|6145.05|6136.63|6136.63|0
1616153100000|2021-03-19 11:25:00|6135.16|6135.16|6134.35|6134.35|6136.36|6136.36|6132.88|6132.88|0
1616153400000|2021-03-19 11:30:00|6133.93|6133.93|6136.63|6136.63|6137.16|6137.16|6129.52|6129.52|0
1616153700000|2021-03-19 11:35:00|6137.16|6137.16|6138.87|6138.87|6142.43|6142.43|6137.16|6137.16|0
1616154000000|2021-03-19 11:40:00|6141.81|6141.81|6135.41|6135.41|6143.81|6143.81|6135.41|6135.41|0
1616154300000|2021-03-19 11:45:00|6136.88|6136.88|6134.48|6134.48|6138.35|6138.35|6133.94|6133.94|0
1616154600000|2021-03-19 11:50:00|6134.22|6134.22|6130.19|6130.19|6134.74|6134.74|6127.25|6127.25|0
1616154900000|2021-03-19 11:55:00|6130.73|6130.73|6130.27|6130.27|6135.46|6135.46|6129.26|6129.26|0
1616155200000|2021-03-19 12:00:00|6130.8|6130.8|6142.28|6142.28|6142.28|6142.28|6129.84|6129.84|0
1616155500000|2021-03-19 12:05:00|6141.75|6141.75|6135.75|6135.75|6143.22|6143.22|6135.75|6135.75|0
1616155800000|2021-03-19 12:10:00|6135.21|6135.21|6134.79|6134.79|6135.21|6135.21|6132.26|6132.26|0
1616156100000|2021-03-19 12:15:00|6133.32|6133.32|6133.25|6133.25|6133.32|6133.32|6128.91|6128.91|0
1616156400000|2021-03-19 12:20:00|6131.78|6131.78|6133.79|6133.79|6135.77|6135.77|6131.36|6131.36|0
1616156700000|2021-03-19 12:25:00|6135.26|6135.26|6128.85|6128.85|6135.52|6135.52|6127.38|6127.38|0
1616157000000|2021-03-19 12:30:00|6127.38|6127.38|6126.02|6126.02|6129.11|6129.11|6125.1|6125.1|0
1616157300000|2021-03-19 12:35:00|6124.55|6124.55|6132.35|6132.35|6132.35|6132.35|6124.55|6124.55|0
1616157600000|2021-03-19 12:40:00|6132.77|6132.77|6132.24|6132.24|6132.77|6132.77|6129.83|6129.83|0
1616157900000|2021-03-19 12:45:00|6133.09|6133.09|6134.56|6134.56|6136.87|6136.87|6133.09|6133.09|0
1616158200000|2021-03-19 12:50:00|6133.09|6133.09|6130.15|6130.15|6134.56|6134.56|6130.15|6130.15|0
1616158500000|2021-03-19 12:55:00|6130.69|6130.69|6128.2|6128.2|6130.69|6130.69|6125.26|6125.26|0
1616158800000|2021-03-19 13:00:00|6127.94|6127.94|6124.19|6124.19|6127.94|6127.94|6117.91|6117.91|0
1616159100000|2021-03-19 13:05:00|6125.66|6125.66|6124.93|6124.93|6133.01|6133.01|6122.62|6122.62|0
1616159400000|2021-03-19 13:10:00|6124.51|6124.51|6122.61|6122.61|6126.47|6126.47|6121.12|6121.12|0
1616159700000|2021-03-19 13:15:00|6127.02|6127.02|6137.26|6137.26|6139.99|6139.99|6127.02|6127.02|0
1616160000000|2021-03-19 13:20:00|6138.73|6138.73|6137.82|6137.82|6141.57|6141.57|6134.88|6134.88|0
1616160300000|2021-03-19 13:25:00|6137.4|6137.4|6131.51|6131.51|6138.45|6138.45|6131.51|6131.51|0
1616160600000|2021-03-19 13:30:00|6132.98|6132.98|6127.11|6127.11|6135.02|6135.02|6127.11|6127.11|0
1616160900000|2021-03-19 13:35:00|6126.57|6126.57|6122.04|6122.04|6127.51|6127.51|6121.09|6121.09|0
1616161200000|2021-03-19 13:40:00|6119.1|6119.1|6113.93|6113.93|6120.04|6120.04|6110.06|6110.06|0
1616161500000|2021-03-19 13:45:00|6115.4|6115.4|6116.59|6116.59|6116.7|6116.7|6108.41|6108.41|0
1616161800000|2021-03-19 13:50:00|6115.12|6115.12|6116.95|6116.95|6124.49|6124.49|6115.12|6115.12|0
1616162100000|2021-03-19 13:55:00|6118.42|6118.42|6118.28|6118.28|6121.22|6121.22|6114.41|6114.41|0
1616162400000|2021-03-19 14:00:00|6116.81|6116.81|6113.7|6113.7|6117.74|6117.74|6112.23|6112.23|0
1616162700000|2021-03-19 14:05:00|6112.23|6112.23|6119.33|6119.33|6119.33|6119.33|6110.77|6110.77|0
1616163000000|2021-03-19 14:10:00|6120.4|6120.4|6116.01|6116.01|6120.8|6120.8|6114.12|6114.12|0
1616163300000|2021-03-19 14:15:00|6117.48|6117.48|6121.32|6121.32|6122.69|6122.69|6113.33|6113.33|0
1616163600000|2021-03-19 14:20:00|6122.59|6122.59|6113.91|6113.91|6125.53|6125.53|6113.91|6113.91|0
1616163900000|2021-03-19 14:25:00|6116.85|6116.85|6112.56|6112.56|6120.05|6120.05|6112.56|6112.56|0
1616164200000|2021-03-19 14:30:00|6114.03|6114.03|6109.83|6109.83|6117.23|6117.23|6109.83|6109.83|0
1616164500000|2021-03-19 14:35:00|6112.77|6112.77|6125.62|6125.62|6125.62|6125.62|6112.77|6112.77|0
1616164800000|2021-03-19 14:40:00|6124.15|6124.15|6121.25|6121.25|6126.55|6126.55|6114.41|6114.41|0
1616165100000|2021-03-19 14:45:00|6120.17|6120.17|6118.7|6118.7|6120.44|6120.44|6117.23|6117.23|0
1616165400000|2021-03-19 14:50:00|6120.17|6120.17|6121.22|6121.22|6121.64|6121.64|6117.76|6117.76|0
1616165700000|2021-03-19 14:55:00|6121.76|6121.76|6112.62|6112.62|6121.76|6121.76|6109.67|6109.67|0
1616166000000|2021-03-19 15:00:00|6117.03|6117.03|6118.76|6118.76|6120.65|6120.65|6115.72|6115.72|0
1616166300000|2021-03-19 15:05:00|6119.18|6119.18|6121.5|6121.5|6121.5|6121.5|6117.29|6117.29|0
1616166600000|2021-03-19 15:10:00|6120.65|6120.65|6117.18|6117.18|6122.54|6122.54|6117.18|6117.18|0
1616166900000|2021-03-19 15:15:00|6117.71|6117.71|6122.27|6122.27|6122.8|6122.8|6116.24|6116.24|0
1616167200000|2021-03-19 15:20:00|6120.8|6120.8|6121.61|6121.61|6121.87|6121.87|6115.44|6115.44|0
1616167500000|2021-03-19 15:25:00|6121.07|6121.07|6117.99|6117.99|6121.07|6121.07|6115.67|6115.67|0
1616167800000|2021-03-19 15:30:00|6118.41|6118.41|6111.67|6111.67|6118.8|6118.8|6109.67|6109.67|0
1616168100000|2021-03-19 15:35:00|6110.2|6110.2|6106.61|6106.61|6112.91|6112.91|6105.8|6105.8|0
1616168400000|2021-03-19 15:40:00|6107.15|6107.15|6111.54|6111.54|6112.5|6112.5|6107.15|6107.15|0
1616168700000|2021-03-19 15:45:00|6111.81|6111.81|6117.69|6117.69|6120.63|6120.63|6111.81|6111.81|0
1616169000000|2021-03-19 15:50:00|6116.22|6116.22|6124.42|6124.42|6124.42|6124.42|6116.22|6116.22|0
1616169300000|2021-03-19 15:55:00|6125.89|6125.89|6123.11|6123.11|6126.73|6126.73|6123.11|6123.11|0
1616169600000|2021-03-19 16:00:00|6121.64|6121.64|6116.81|6116.81|6124.58|6124.58|6113.87|6113.87|0
1616169900000|2021-03-19 16:05:00|6115.34|6115.34|6109.77|6109.77|6116.81|6116.81|6106.83|6106.83|0
1616170200000|2021-03-19 16:10:00|6109.24|6109.24|6100.85|6100.85|6109.77|6109.77|6100.85|6100.85|0
1616170500000|2021-03-19 16:15:00|6102.32|6102.32|6113.33|6113.33|6113.33|6113.33|6102.32|6102.32|0
1616170800000|2021-03-19 16:20:00|6111.86|6111.86|6110.63|6110.63|6114.8|6114.8|6108.9|6108.9|0
1616171100000|2021-03-19 16:25:00|6112.1|6112.1|6107.71|6107.71|6112.1|6112.1|6104.21|6104.21|0
1616597100000|2021-03-24 14:45:00|6025.84|6025.84|6028.27|6028.27|6031.82|6031.82|6024.72|6024.72|0
1616597400000|2021-03-24 14:50:00|6026.49|6026.49|6023.59|6023.59|6026.49|6026.49|6021.16|6021.16|0
1616597700000|2021-03-24 14:55:00|6021.81|6021.81|6022.94|6022.94|6024.72|6024.72|6019.86|6019.86|0
1616598000000|2021-03-24 15:00:00|6021.16|6021.16|6024.72|6024.72|6024.72|6024.72|6021.16|6021.16|0
1616598300000|2021-03-24 15:05:00|6022.94|6022.94|6033.12|6033.12|6033.12|6033.12|6022.94|6022.94|0
1616598600000|2021-03-24 15:10:00|6031.35|6031.35|6026.02|6026.02|6031.35|6031.35|6026.02|6026.02|0
1616598900000|2021-03-24 15:15:00|6027.79|6027.79|6028.92|6028.92|6030.7|6030.7|6027.14|6027.14|0
1616599200000|2021-03-24 15:20:00|6027.14|6027.14|6033.12|6033.12|6033.12|6033.12|6025.37|6025.37|0
1616599500000|2021-03-24 15:25:00|6034.9|6034.9|6033.12|6033.12|6034.9|6034.9|6031.35|6031.35|0
1616599800000|2021-03-24 15:30:00|6033.77|6033.77|6032.17|6032.17|6035.72|6035.72|6027.97|6027.97|0
1616600100000|2021-03-24 15:35:00|6030.39|6030.39|6029.44|6029.44|6033.47|6033.47|6028.14|6028.14|0
1616600400000|2021-03-24 15:40:00|6031.22|6031.22|6034.29|6034.29|6037.85|6037.85|6031.22|6031.22|0
1616600700000|2021-03-24 15:45:00|6036.07|6036.07|6038.84|6038.84|6039.97|6039.97|6036.07|6036.07|0
1616601000000|2021-03-24 15:50:00|6037.54|6037.54|6040.62|6040.62|6040.62|6040.62|6033.51|6033.51|0
1616601300000|2021-03-24 15:55:00|6043.22|6043.22|6043.22|6043.22|6043.22|6043.22|6036.11|6036.11|0
1616601600000|2021-03-24 16:00:00|6041.44|6041.44|6042.74|6042.74|6044.52|6044.52|6039.66|6039.66|0
1616601900000|2021-03-24 16:05:00|6040.96|6040.96|6038.06|6038.06|6042.74|6042.74|6030.95|6030.95|0
1616602200000|2021-03-24 16:10:00|6036.28|6036.28|6033.68|6033.68|6036.93|6036.93|6030.78|6030.78|0
1616602500000|2021-03-24 16:15:00|6035.46|6035.46|6039.66|6039.66|6041.44|6041.44|6033.68|6033.68|0
1616602800000|2021-03-24 16:20:00|6037.89|6037.89|6035.94|6035.94|6039.02|6039.02|6034.81|6034.81|0
1616603100000|2021-03-24 16:25:00|6037.72|6037.72|6032.86|6032.86|6037.72|6037.72|6029.31|6029.31|0
1616660100000|2021-03-25 08:15:00|6026.23|6026.23|6040.14|6040.14|6047.73|6047.73|6026.23|6026.23|0
1616660400000|2021-03-25 08:20:00|6041.92|6041.92|6031.91|6031.91|6041.92|6041.92|6029|6029|0
1616660700000|2021-03-25 08:25:00|6030.13|6030.13|6033.03|6033.03|6034.81|6034.81|6023.5|6023.5|0
1616661000000|2021-03-25 08:30:00|6031.26|6031.26|6053.88|6053.88|6059.21|6059.21|6031.26|6031.26|0
1616661300000|2021-03-25 08:35:00|6055.18|6055.18|6062.29|6062.29|6062.29|6062.29|6050.98|6050.98|0
1616661600000|2021-03-25 08:40:00|6060.51|6060.51|6062.29|6062.29|6069.39|6069.39|6058.73|6058.73|0
1616661900000|2021-03-25 08:45:00|6064.06|6064.06|6074.72|6074.72|6075.37|6075.37|6062.29|6062.29|0
1616662200000|2021-03-25 08:50:00|6072.95|6072.95|6049.68|6049.68|6072.95|6072.95|6049.68|6049.68|0
1616662500000|2021-03-25 08:55:00|6047.9|6047.9|6040.14|6040.14|6047.9|6047.9|6035.94|6035.94|0
1616662800000|2021-03-25 09:00:00|6039.49|6039.49|6041.27|6041.27|6048.38|6048.38|6035.94|6035.94|0
1616663100000|2021-03-25 09:05:00|6041.92|6041.92|6055.01|6055.01|6060.34|6060.34|6041.92|6041.92|0
1616663400000|2021-03-25 09:10:00|6051.45|6051.45|6061.64|6061.64|6061.64|6061.64|6050.8|6050.8|0
1616663700000|2021-03-25 09:15:00|6059.86|6059.86|6069.39|6069.39|6071.17|6071.17|6058.08|6058.08|0
1616664000000|2021-03-25 09:20:00|6071.17|6071.17|6066.97|6066.97|6074.72|6074.72|6065.84|6065.84|0
1616664300000|2021-03-25 09:25:00|6070.52|6070.52|6071.17|6071.17|6071.17|6071.17|6064.06|6064.06|0
1616664600000|2021-03-25 09:30:00|6069.39|6069.39|6070.22|6070.22|6075.55|6075.55|6064.06|6064.06|0
1616664900000|2021-03-25 09:35:00|6068.44|6068.44|6067.14|6067.14|6068.44|6068.44|6060.03|6060.03|0
1616665200000|2021-03-25 09:40:00|6065.36|6065.36|6076.2|6076.2|6076.2|6076.2|6061.16|6061.16|0
1616665500000|2021-03-25 09:45:00|6074.42|6074.42|6066.66|6066.66|6074.42|6074.42|6066.01|6066.01|0
1616665800000|2021-03-25 09:50:00|6071.99|6071.99|6071.99|6071.99|6080.88|6080.88|6071.99|6071.99|0
1616666100000|2021-03-25 09:55:00|6073.77|6073.77|6079.1|6079.1|6079.1|6079.1|6071.99|6071.99|0
1616666400000|2021-03-25 10:00:00|6080.88|6080.88|6073.12|6073.12|6080.88|6080.88|6071.34|6071.34|0
1616666700000|2021-03-25 10:05:00|6071.34|6071.34|6074.9|6074.9|6074.9|6074.9|6071.34|6071.34|0
1616667000000|2021-03-25 10:10:00|6069.57|6069.57|6081.53|6081.53|6081.53|6081.53|6062.46|6062.46|0
1616667300000|2021-03-25 10:15:00|6079.75|6079.75|6076.2|6076.2|6081.53|6081.53|6074.42|6074.42|0
1616667600000|2021-03-25 10:20:00|6077.5|6077.5|6074.59|6074.59|6078.15|6078.15|6072.17|6072.17|0
1616667900000|2021-03-25 10:25:00|6072.82|6072.82|6075.24|6075.24|6078.15|6078.15|6069.26|6069.26|0
1616668200000|2021-03-25 10:30:00|6073.47|6073.47|6070.39|6070.39|6073.47|6073.47|6066.84|6066.84|0
1616668500000|2021-03-25 10:35:00|6068.61|6068.61|6067.49|6067.49|6070.39|6070.39|6067.49|6067.49|0
1616668800000|2021-03-25 10:40:00|6066.84|6066.84|6068.61|6068.61|6068.61|6068.61|6066.19|6066.19|0
1616669100000|2021-03-25 10:45:00|6066.84|6066.84|6068.61|6068.61|6071.04|6071.04|6066.84|6066.84|0
1616669400000|2021-03-25 10:50:00|6066.84|6066.84|6073.94|6073.94|6075.72|6075.72|6064.41|6064.41|0
1616669700000|2021-03-25 10:55:00|6077.5|6077.5|6079.27|6079.27|6084.6|6084.6|6077.5|6077.5|0
1616670000000|2021-03-25 11:00:00|6081.05|6081.05|6079.92|6079.92|6084.13|6084.13|6069.91|6069.91|0
1616670300000|2021-03-25 11:05:00|6083.48|6083.48|6079.92|6079.92|6085.25|6085.25|6079.92|6079.92|0
1616670600000|2021-03-25 11:10:00|6078.15|6078.15|6084.78|6084.78|6086.55|6086.55|6076.37|6076.37|0
1616670900000|2021-03-25 11:15:00|6086.55|6086.55|6079.92|6079.92|6086.55|6086.55|6079.92|6079.92|0
1616671200000|2021-03-25 11:20:00|6081.7|6081.7|6079.92|6079.92|6083.48|6083.48|6079.92|6079.92|0
1616671500000|2021-03-25 11:25:00|6081.7|6081.7|6066.19|6066.19|6081.7|6081.7|6066.19|6066.19|0
1616671800000|2021-03-25 11:30:00|6065.54|6065.54|6051.15|6051.15|6068.92|6068.92|6047.59|6047.59|0
1616672100000|2021-03-25 11:35:00|6049.37|6049.37|6033.86|6033.86|6049.37|6049.37|6033.86|6033.86|0
1616672400000|2021-03-25 11:40:00|6030.3|6030.3|6030.95|6030.95|6035.63|6035.63|6026.75|6026.75|0
1616672700000|2021-03-25 11:45:00|6029.18|6029.18|6027.88|6027.88|6036.28|6036.28|6027.88|6027.88|0
1616673000000|2021-03-25 11:50:00|6029.65|6029.65|6028.53|6028.53|6030.95|6030.95|6026.1|6026.1|0
1616673300000|2021-03-25 11:55:00|6032.08|6032.08|6039.19|6039.19|6039.19|6039.19|6032.08|6032.08|0
1616673600000|2021-03-25 12:00:00|6035.63|6035.63|6034.51|6034.51|6038.06|6038.06|6032.08|6032.08|0
1616673900000|2021-03-25 12:05:00|6032.73|6032.73|6034.68|6034.68|6035.16|6035.16|6029.83|6029.83|0
1616674200000|2021-03-25 12:10:00|6036.46|6036.46|6032.25|6032.25|6036.46|6036.46|6030.48|6030.48|0
1616674500000|2021-03-25 12:15:00|6031.6|6031.6|6041.14|6041.14|6041.14|6041.14|6028.05|6028.05|0
1616674800000|2021-03-25 12:20:00|6040.01|6040.01|6044.21|6044.21|6044.21|6044.21|6037.11|6037.11|0
1616675100000|2021-03-25 12:25:00|6044.86|6044.86|6043.74|6043.74|6045.51|6045.51|6041.96|6041.96|0
1616675400000|2021-03-25 12:30:00|6041.96|6041.96|6053.92|6053.92|6053.92|6053.92|6040.18|6040.18|0
1616675700000|2021-03-25 12:35:00|6050.37|6050.37|6049.89|6049.89|6053.44|6053.44|6049.89|6049.89|0
1616676000000|2021-03-25 12:40:00|6048.11|6048.11|6037.28|6037.28|6049.89|6049.89|6035.5|6035.5|0
1616676300000|2021-03-25 12:45:00|6035.5|6035.5|6043.91|6043.91|6043.91|6043.91|6033.73|6033.73|0
1616676600000|2021-03-25 12:50:00|6042.13|6042.13|6049.72|6049.72|6051.02|6051.02|6042.13|6042.13|0
1616676900000|2021-03-25 12:55:00|6047.94|6047.94|6052.14|6052.14|6052.14|6052.14|6046.16|6046.16|0
1616677200000|2021-03-25 13:00:00|6050.37|6050.37|6068.14|6068.14|6068.14|6068.14|6048.59|6048.59|0
1616677500000|2021-03-25 13:05:00|6068.78|6068.78|6065.23|6065.23|6068.78|6068.78|6061.68|6061.68|0
1616677800000|2021-03-25 13:10:00|6067.01|6067.01|6065.88|6065.88|6067.66|6067.66|6065.23|6065.23|0
1616678100000|2021-03-25 13:15:00|6067.66|6067.66|6071.21|6071.21|6072.99|6072.99|6067.66|6067.66|0
1616678400000|2021-03-25 13:20:00|6072.99|6072.99|6076.54|6076.54|6078.32|6078.32|6072.99|6072.99|0
1616678700000|2021-03-25 13:25:00|6078.32|6078.32|6078.32|6078.32|6081.87|6081.87|6076.54|6076.54|0
1616679000000|2021-03-25 13:30:00|6076.54|6076.54|6067.66|6067.66|6076.54|6076.54|6065.23|6065.23|0
1616679300000|2021-03-25 13:35:00|6065.88|6065.88|6067.66|6067.66|6077.19|6077.19|6065.88|6065.88|0
1616679600000|2021-03-25 13:40:00|6065.88|6065.88|6067.66|6067.66|6069.43|6069.43|6065.88|6065.88|0
1616679900000|2021-03-25 13:45:00|6069.43|6069.43|6068.78|6068.78|6070.56|6070.56|6065.23|6065.23|0
1616680200000|2021-03-25 13:50:00|6067.01|6067.01|6072.82|6072.82|6074.59|6074.59|6061.68|6061.68|0
1616680500000|2021-03-25 13:55:00|6071.04|6071.04|6080.1|6080.1|6085.43|6085.43|6069.26|6069.26|0
1616680800000|2021-03-25 14:00:00|6081.87|6081.87|6069.43|6069.43|6083.65|6083.65|6069.43|6069.43|0
1616681100000|2021-03-25 14:05:00|6071.21|6071.21|6078.32|6078.32|6081.87|6081.87|6069.43|6069.43|0
1616681400000|2021-03-25 14:10:00|6080.1|6080.1|6085.43|6085.43|6087.2|6087.2|6076.54|6076.54|0
1616681700000|2021-03-25 14:15:00|6083.65|6083.65|6068.78|6068.78|6085.43|6085.43|6068.78|6068.78|0
1616682000000|2021-03-25 14:20:00|6067.01|6067.01|6070.56|6070.56|6074.12|6074.12|6063.45|6063.45|0
1616682300000|2021-03-25 14:25:00|6068.78|6068.78|6069.43|6069.43|6071.21|6071.21|6067.66|6067.66|0
1616682600000|2021-03-25 14:30:00|6067.66|6067.66|6078.32|6078.32|6078.32|6078.32|6067.66|6067.66|0
1616682900000|2021-03-25 14:35:00|6076.54|6076.54|6078.97|6078.97|6087.85|6087.85|6074.77|6074.77|0
1616683200000|2021-03-25 14:40:00|6077.19|6077.19|6079.62|6079.62|6081.87|6081.87|6072.99|6072.99|0
1616683500000|2021-03-25 14:45:00|6081.4|6081.4|6080.27|6080.27|6085.6|6085.6|6076.71|6076.71|0
1616683800000|2021-03-25 14:50:00|6082.05|6082.05|6076.71|6076.71|6085.6|6085.6|6074.94|6074.94|0
1616684100000|2021-03-25 14:55:00|6074.94|6074.94|6079.79|6079.79|6082.7|6082.7|6074.29|6074.29|0
1616684400000|2021-03-25 15:00:00|6078.01|6078.01|6072.68|6072.68|6078.01|6078.01|6069.13|6069.13|0
1616684700000|2021-03-25 15:05:00|6070.91|6070.91|6086.9|6086.9|6088.68|6088.68|6070.91|6070.91|0
1616685000000|2021-03-25 15:10:00|6088.68|6088.68|6087.72|6087.72|6098.38|6098.38|6085.94|6085.94|0
1616685300000|2021-03-25 15:15:00|6089.5|6089.5|6091.75|6091.75|6093.53|6093.53|6086.42|6086.42|0
1616685600000|2021-03-25 15:20:00|6093.53|6093.53|6085.12|6085.12|6093.53|6093.53|6083.34|6083.34|0
1616685900000|2021-03-25 15:25:00|6083.34|6083.34|6081.57|6081.57|6083.34|6083.34|6071.86|6071.86|0
1616686200000|2021-03-25 15:30:00|6083.34|6083.34|6070.91|6070.91|6083.34|6083.34|6067.35|6067.35|0
1616686500000|2021-03-25 15:35:00|6069.13|6069.13|6072.03|6072.03|6073.81|6073.81|6066.7|6066.7|0
1616686800000|2021-03-25 15:40:00|6072.68|6072.68|6072.68|6072.68|6072.68|6072.68|6069.13|6069.13|0
1616687100000|2021-03-25 15:45:00|6074.46|6074.46|6072.86|6072.86|6079.31|6079.31|6072.86|6072.86|0
1616687400000|2021-03-25 15:50:00|6071.08|6071.08|6072.86|6072.86|6074.63|6074.63|6071.08|6071.08|0
1616687700000|2021-03-25 15:55:00|6071.56|6071.56|6079.31|6079.31|6081.09|6081.09|6071.56|6071.56|0
1616688000000|2021-03-25 16:00:00|6078.66|6078.66|6075.11|6075.11|6082.22|6082.22|6075.11|6075.11|0
1616688300000|2021-03-25 16:05:00|6076.89|6076.89|6081.74|6081.74|6085.29|6085.29|6076.89|6076.89|0
1616688600000|2021-03-25 16:10:00|6079.96|6079.96|6076.41|6076.41|6079.96|6079.96|6075.11|6075.11|0
1616688900000|2021-03-25 16:15:00|6078.19|6078.19|6080.61|6080.61|6083.04|6083.04|6078.19|6078.19|0
1616689200000|2021-03-25 16:20:00|6079.96|6079.96|6080.44|6080.44|6083.52|6083.52|6078.19|6078.19|0
1616689500000|2021-03-25 16:25:00|6078.66|6078.66|6083.52|6083.52|6085.29|6085.29|6078.66|6078.66|0
1616746500000|2021-03-26 08:15:00|6102.76|6102.76|6102.11|6102.11|6106.31|6106.31|6095|6095|0
1616746800000|2021-03-26 08:20:00|6102.76|6102.76|6106.79|6106.79|6114.07|6114.07|6100.98|6100.98|0
1616747100000|2021-03-26 08:25:00|6105.01|6105.01|6102.11|6102.11|6106.79|6106.79|6100.33|6100.33|0
1616747400000|2021-03-26 08:30:00|6098.55|6098.55|6106.96|6106.96|6114.72|6114.72|6098.55|6098.55|0
1616747700000|2021-03-26 08:35:00|6103.41|6103.41|6113.42|6113.42|6114.07|6114.07|6103.41|6103.41|0
1616748000000|2021-03-26 08:40:00|6111.64|6111.64|6103.41|6103.41|6112.29|6112.29|6103.41|6103.41|0
1616748300000|2021-03-26 08:45:00|6101.63|6101.63|6091.27|6091.27|6103.41|6103.41|6091.27|6091.27|0
1616748600000|2021-03-26 08:50:00|6089.5|6089.5|6081.91|6081.91|6092.75|6092.75|6074.16|6074.16|0
1616748900000|2021-03-26 08:55:00|6080.14|6080.14|6064.15|6064.15|6081.91|6081.91|6064.15|6064.15|0
1616749200000|2021-03-26 09:00:00|6065.92|6065.92|6059.94|6059.94|6065.92|6065.92|6058.17|6058.17|0
1616749500000|2021-03-26 09:05:00|6058.17|6058.17|6053.31|6053.31|6059.94|6059.94|6053.31|6053.31|0
1616749800000|2021-03-26 09:10:00|6052.66|6052.66|6064.62|6064.62|6064.62|6064.62|6052.66|6052.66|0
1616750100000|2021-03-26 09:15:00|6063.97|6063.97|6074.63|6074.63|6076.41|6076.41|6063.97|6063.97|0
1616750400000|2021-03-26 09:20:00|6072.86|6072.86|6059.29|6059.29|6072.86|6072.86|6059.29|6059.29|0
1616750700000|2021-03-26 09:25:00|6058.64|6058.64|6071.73|6071.73|6071.73|6071.73|6055.09|6055.09|0
1616751000000|2021-03-26 09:30:00|6069.95|6069.95|6066.4|6066.4|6071.73|6071.73|6066.4|6066.4|0
1616751300000|2021-03-26 09:35:00|6068.18|6068.18|6063.97|6063.97|6069.3|6069.3|6063.97|6063.97|0
1616751600000|2021-03-26 09:40:00|6065.75|6065.75|6061.07|6061.07|6065.75|6065.75|6060.42|6060.42|0
1616751900000|2021-03-26 09:45:00|6064.62|6064.62|6051.54|6051.54|6064.62|6064.62|6051.54|6051.54|0
1616752200000|2021-03-26 09:50:00|6047.98|6047.98|6049.76|6049.76|6053.31|6053.31|6044.43|6044.43|0
1616752500000|2021-03-26 09:55:00|6047.98|6047.98|6039.1|6039.1|6047.98|6047.98|6039.1|6039.1|0
1616752800000|2021-03-26 10:00:00|6037.32|6037.32|6046.38|6046.38|6048.16|6048.16|6037.32|6037.32|0
1616753100000|2021-03-26 10:05:00|6047.03|6047.03|6043.47|6043.47|6047.03|6047.03|6041.7|6041.7|0
1616753400000|2021-03-26 10:10:00|6041.7|6041.7|6045.9|6045.9|6053.66|6053.66|6041.7|6041.7|0
1616753700000|2021-03-26 10:15:00|6044.12|6044.12|6045.9|6045.9|6045.9|6045.9|6042.35|6042.35|0
1616754000000|2021-03-26 10:20:00|6044.12|6044.12|6053.66|6053.66|6053.66|6053.66|6042.35|6042.35|0
1616754300000|2021-03-26 10:25:00|6055.44|6055.44|6046.38|6046.38|6055.44|6055.44|6046.38|6046.38|0
1616754600000|2021-03-26 10:30:00|6047.03|6047.03|6043.47|6043.47|6048.16|6048.16|6043.47|6043.47|0
1616754900000|2021-03-26 10:35:00|6045.25|6045.25|6045.25|6045.25|6047.03|6047.03|6045.25|6045.25|0
1616755200000|2021-03-26 10:40:00|6043.47|6043.47|6077.88|6077.88|6077.88|6077.88|6043.47|6043.47|0
1616755500000|2021-03-26 10:45:00|6074.33|6074.33|6080.96|6080.96|6092.27|6092.27|6074.33|6074.33|0
1616755800000|2021-03-26 10:50:00|6077.41|6077.41|6082.74|6082.74|6086.94|6086.94|6077.41|6077.41|0
1616756100000|2021-03-26 10:55:00|6080.96|6080.96|6085.64|6085.64|6088.07|6088.07|6079.18|6079.18|0
1616756400000|2021-03-26 11:00:00|6087.42|6087.42|6090.97|6090.97|6091.79|6091.79|6087.42|6087.42|0
1616756700000|2021-03-26 11:05:00|6094.52|6094.52|6101.63|6101.63|6103.41|6103.41|6092.75|6092.75|0
1616757000000|2021-03-26 11:10:00|6103.41|6103.41|6096.3|6096.3|6105.18|6105.18|6094.52|6094.52|0
1616757300000|2021-03-26 11:15:00|6095.65|6095.65|6090.15|6090.15|6097.26|6097.26|6090.15|6090.15|0
1616757600000|2021-03-26 11:20:00|6088.37|6088.37|6096.61|6096.61|6096.61|6096.61|6087.72|6087.72|0
1616757900000|2021-03-26 11:25:00|6101.94|6101.94|6089.33|6089.33|6102.59|6102.59|6085.77|6085.77|0
1616758200000|2021-03-26 11:30:00|6087.55|6087.55|6094.66|6094.66|6094.66|6094.66|6087.55|6087.55|0
1616758500000|2021-03-26 11:35:00|6096.43|6096.43|6094.66|6094.66|6101.76|6101.76|6094.66|6094.66|0
1616758800000|2021-03-26 11:40:00|6096.43|6096.43|6099.99|6099.99|6101.76|6101.76|6094.66|6094.66|0
1616759100000|2021-03-26 11:45:00|6101.76|6101.76|6092.88|6092.88|6101.76|6101.76|6087.55|6087.55|0
1616759400000|2021-03-26 11:50:00|6094.66|6094.66|6089.33|6089.33|6094.66|6094.66|6089.33|6089.33|0
1616759700000|2021-03-26 11:55:00|6091.1|6091.1|6085.94|6085.94|6092.4|6092.4|6084.17|6084.17|0
1616760000000|2021-03-26 12:00:00|6084.17|6084.17|6079.96|6079.96|6084.17|6084.17|6077.54|6077.54|0
1616760300000|2021-03-26 12:05:00|6078.19|6078.19|6071.08|6071.08|6078.19|6078.19|6071.08|6071.08|0
1616760600000|2021-03-26 12:10:00|6069.3|6069.3|6072.86|6072.86|6076.41|6076.41|6069.3|6069.3|0
1616760900000|2021-03-26 12:15:00|6076.41|6076.41|6077.06|6077.06|6077.06|6077.06|6072.86|6072.86|0
1616761200000|2021-03-26 12:20:00|6075.28|6075.28|6072.86|6072.86|6075.28|6075.28|6072.21|6072.21|0
1616761500000|2021-03-26 12:25:00|6074.63|6074.63|6072.86|6072.86|6074.63|6074.63|6072.86|6072.86|0
1616761800000|2021-03-26 12:30:00|6074.63|6074.63|6078.19|6078.19|6078.19|6078.19|6074.63|6074.63|0
1616762100000|2021-03-26 12:35:00|6079.96|6079.96|6078.19|6078.19|6079.96|6079.96|6078.19|6078.19|0
1616762400000|2021-03-26 12:40:00|6076.41|6076.41|6087.07|6087.07|6087.07|6087.07|6075.76|6075.76|0
1616762700000|2021-03-26 12:45:00|6086.42|6086.42|6092.23|6092.23|6092.23|6092.23|6082.87|6082.87|0
1616763000000|2021-03-26 12:50:00|6090.45|6090.45|6095.31|6095.31|6095.31|6095.31|6088.68|6088.68|0
1616763300000|2021-03-26 12:55:00|6095.96|6095.96|6101.29|6101.29|6101.29|6101.29|6094.18|6094.18|0
1616763600000|2021-03-26 13:00:00|6099.51|6099.51|6100.16|6100.16|6106.62|6106.62|6099.51|6099.51|0
1616763900000|2021-03-26 13:05:00|6101.94|6101.94|6100.64|6100.64|6103.71|6103.71|6095.31|6095.31|0
1616764200000|2021-03-26 13:10:00|6104.19|6104.19|6107.27|6107.27|6110.99|6110.99|6104.19|6104.19|0
1616764500000|2021-03-26 13:15:00|6105.49|6105.49|6101.94|6101.94|6107.27|6107.27|6101.94|6101.94|0
1616764800000|2021-03-26 13:20:00|6103.71|6103.71|6103.06|6103.06|6103.71|6103.71|6101.94|6101.94|0
1616765100000|2021-03-26 13:25:00|6101.29|6101.29|6103.71|6103.71|6107.27|6107.27|6100.16|6100.16|0
1616765400000|2021-03-26 13:30:00|6101.94|6101.94|6099.51|6099.51|6101.94|6101.94|6094.18|6094.18|0
1616765700000|2021-03-26 13:35:00|6097.73|6097.73|6099.03|6099.03|6102.59|6102.59|6091.92|6091.92|0
1616766000000|2021-03-26 13:40:00|6095.48|6095.48|6091.27|6091.27|6097.26|6097.26|6088.37|6088.37|0
1616766300000|2021-03-26 13:45:00|6093.05|6093.05|6085.94|6085.94|6093.05|6093.05|6085.94|6085.94|0
1616766600000|2021-03-26 13:50:00|6085.29|6085.29|6081.74|6081.74|6086.42|6086.42|6081.74|6081.74|0
1616766900000|2021-03-26 13:55:00|6087.07|6087.07|6083.52|6083.52|6087.07|6087.07|6078.19|6078.19|0
1616767200000|2021-03-26 14:00:00|6081.74|6081.74|6085.29|6085.29|6087.07|6087.07|6079.96|6079.96|0
1616767500000|2021-03-26 14:05:00|6084.64|6084.64|6081.09|6081.09|6084.64|6084.64|6077.54|6077.54|0
1616767800000|2021-03-26 14:10:00|6079.79|6079.79|6080.92|6080.92|6080.92|6080.92|6079.14|6079.14|0
1616768100000|2021-03-26 14:15:00|6079.14|6079.14|6077.19|6077.19|6080.92|6080.92|6076.06|6076.06|0
1616768400000|2021-03-26 14:20:00|6077.84|6077.84|6079.62|6079.62|6079.62|6079.62|6076.06|6076.06|0
1616768700000|2021-03-26 14:25:00|6078.97|6078.97|6075.89|6075.89|6078.97|6078.97|6074.12|6074.12|0
1616769000000|2021-03-26 14:30:00|6074.12|6074.12|6072.34|6072.34|6075.89|6075.89|6072.34|6072.34|0
1616769300000|2021-03-26 14:35:00|6074.12|6074.12|6059.9|6059.9|6074.12|6074.12|6058.12|6058.12|0
1616769600000|2021-03-26 14:40:00|6061.68|6061.68|6052.14|6052.14|6061.68|6061.68|6052.14|6052.14|0
1616769900000|2021-03-26 14:45:00|6050.84|6050.84|6058.12|6058.12|6058.12|6058.12|6048.42|6048.42|0
1616770200000|2021-03-26 14:50:00|6059.9|6059.9|6069.26|6069.26|6069.26|6069.26|6057.47|6057.47|0
1616770500000|2021-03-26 14:55:00|6065.71|6065.71|6056.35|6056.35|6065.71|6065.71|6056.35|6056.35|0
1616770800000|2021-03-26 15:00:00|6059.9|6059.9|6061.68|6061.68|6061.68|6061.68|6058.12|6058.12|0
1616771100000|2021-03-26 15:05:00|6059.9|6059.9|6058.12|6058.12|6059.9|6059.9|6049.24|6049.24|0
1616771400000|2021-03-26 15:10:00|6058.77|6058.77|6067.66|6067.66|6067.66|6067.66|6058.77|6058.77|0
1616771700000|2021-03-26 15:15:00|6065.88|6065.88|6069.43|6069.43|6072.99|6072.99|6064.1|6064.1|0
1616772000000|2021-03-26 15:20:00|6068.78|6068.78|6071.21|6071.21|6071.21|6071.21|6068.78|6068.78|0
1616772300000|2021-03-26 15:25:00|6072.99|6072.99|6077.19|6077.19|6078.97|6078.97|6069.43|6069.43|0
1616772600000|2021-03-26 15:30:00|6075.42|6075.42|6080.75|6080.75|6081.4|6081.4|6075.42|6075.42|0
1616772900000|2021-03-26 15:35:00|6078.97|6078.97|6083.34|6083.34|6083.82|6083.82|6077.19|6077.19|0
1616773200000|2021-03-26 15:40:00|6081.57|6081.57|6080.1|6080.1|6081.57|6081.57|6077.02|6077.02|0
1616773500000|2021-03-26 15:45:00|6078.32|6078.32|6083.65|6083.65|6085.43|6085.43|6078.32|6078.32|0
1616773800000|2021-03-26 15:50:00|6085.43|6085.43|6087.2|6087.2|6087.85|6087.85|6075.42|6075.42|0
1616774100000|2021-03-26 15:55:00|6088.98|6088.98|6087.2|6087.2|6090.76|6090.76|6085.43|6085.43|0
1616774400000|2021-03-26 16:00:00|6088.98|6088.98|6087.85|6087.85|6088.98|6088.98|6082.52|6082.52|0
1616774700000|2021-03-26 16:05:00|6086.08|6086.08|6088.5|6088.5|6092.06|6092.06|6084.3|6084.3|0
1616775000000|2021-03-26 16:10:00|6087.2|6087.2|6086.08|6086.08|6087.85|6087.85|6086.08|6086.08|0
1616775300000|2021-03-26 16:15:00|6086.73|6086.73|6088.5|6088.5|6090.28|6090.28|6084.3|6084.3|0
1616775600000|2021-03-26 16:20:00|6090.93|6090.93|6089.15|6089.15|6091.58|6091.58|6086.08|6086.08|0
1616775900000|2021-03-26 16:25:00|6089.8|6089.8|6084.95|6084.95|6091.58|6091.58|6082.7|6082.7|0
1617002100000|2021-03-29 07:15:00|6163.34|6163.34|6152.51|6152.51|6163.34|6163.34|6148.95|6148.95|0
1617002400000|2021-03-29 07:20:00|6154.28|6154.28|6152.68|6152.68|6156.06|6156.06|6141.85|6141.85|0
1617002700000|2021-03-29 07:25:00|6150.9|6150.9|6146.7|6146.7|6150.9|6150.9|6137.82|6137.82|0
1617003000000|2021-03-29 07:30:00|6144.92|6144.92|6134.26|6134.26|6144.92|6144.92|6134.26|6134.26|0
1617003300000|2021-03-29 07:35:00|6132.49|6132.49|6144.27|6144.27|6144.27|6144.27|6130.71|6130.71|0
1617003600000|2021-03-29 07:40:00|6142.5|6142.5|6146.87|6146.87|6146.87|6146.87|6139.12|6139.12|0
1617003900000|2021-03-29 07:45:00|6145.1|6145.1|6149.95|6149.95|6151.08|6151.08|6145.1|6145.1|0
1617004200000|2021-03-29 07:50:00|6151.73|6151.73|6163.04|6163.04|6163.04|6163.04|6151.73|6151.73|0
1617004500000|2021-03-29 07:55:00|6161.26|6161.26|6164.81|6164.81|6166.59|6166.59|6161.26|6161.26|0
1617004800000|2021-03-29 08:00:00|6161.26|6161.26|6153.5|6153.5|6161.26|6161.26|6151.73|6151.73|0
1617005100000|2021-03-29 08:05:00|6152.2|6152.2|6152.2|6152.2|6153.98|6153.98|6146.87|6146.87|0
1617005400000|2021-03-29 08:10:00|6150.43|6150.43|6148.65|6148.65|6152.2|6152.2|6148.65|6148.65|0
1617005700000|2021-03-29 08:15:00|6150.43|6150.43|6141.54|6141.54|6150.43|6150.43|6141.54|6141.54|0
1617006000000|2021-03-29 08:20:00|6139.77|6139.77|6138.64|6138.64|6143.97|6143.97|6138.64|6138.64|0
1617006300000|2021-03-29 08:25:00|6140.42|6140.42|6136.86|6136.86|6140.42|6140.42|6136.86|6136.86|0
1617006600000|2021-03-29 08:30:00|6138.64|6138.64|6143.49|6143.49|6143.49|6143.49|6138.64|6138.64|0
1617006900000|2021-03-29 08:35:00|6144.14|6144.14|6150.77|6150.77|6150.77|6150.77|6144.14|6144.14|0
1617007200000|2021-03-29 08:40:00|6152.55|6152.55|6156.1|6156.1|6156.1|6156.1|6152.55|6152.55|0
1617007500000|2021-03-29 08:45:00|6157.88|6157.88|6154.33|6154.33|6159.66|6159.66|6154.33|6154.33|0
1617007800000|2021-03-29 08:50:00|6156.1|6156.1|6154.33|6154.33|6157.88|6157.88|6154.33|6154.33|0
1617008100000|2021-03-29 08:55:00|6152.55|6152.55|6148.69|6148.69|6152.55|6152.55|6148.69|6148.69|0
1617008400000|2021-03-29 09:00:00|6146.92|6146.92|6141.58|6141.58|6146.92|6146.92|6141.58|6141.58|0
1617008700000|2021-03-29 09:05:00|6139.81|6139.81|6142.54|6142.54|6144.32|6144.32|6134.95|6134.95|0
1617009000000|2021-03-29 09:10:00|6144.32|6144.32|6147.87|6147.87|6147.87|6147.87|6142.54|6142.54|0
1617009300000|2021-03-29 09:15:00|6149.65|6149.65|6158.53|6158.53|6158.53|6158.53|6149.65|6149.65|0
1617009600000|2021-03-29 09:20:00|6156.75|6156.75|6156.28|6156.28|6159.83|6159.83|6156.28|6156.28|0
1617009900000|2021-03-29 09:25:00|6158.05|6158.05|6154.5|6154.5|6159.83|6159.83|6154.5|6154.5|0
1617010200000|2021-03-29 09:30:00|6152.72|6152.72|6156.28|6156.28|6159.83|6159.83|6150.95|6150.95|0
1617010500000|2021-03-29 09:35:00|6154.5|6154.5|6156.75|6156.75|6158.05|6158.05|6154.5|6154.5|0
1617010800000|2021-03-29 09:40:00|6154.98|6154.98|6151.25|6151.25|6154.98|6154.98|6149.47|6149.47|0
1617011100000|2021-03-29 09:45:00|6153.03|6153.03|6154.33|6154.33|6154.33|6154.33|6152.55|6152.55|0
1617011400000|2021-03-29 09:50:00|6152.55|6152.55|6157.88|6157.88|6157.88|6157.88|6152.55|6152.55|0
1617011700000|2021-03-29 09:55:00|6159.66|6159.66|6158.53|6158.53|6162.08|6162.08|6158.53|6158.53|0
1617012000000|2021-03-29 10:00:00|6159.18|6159.18|6155.63|6155.63|6159.18|6159.18|6153.85|6153.85|0
1617012300000|2021-03-29 10:05:00|6156.28|6156.28|6155.45|6155.45|6159.35|6159.35|6154.5|6154.5|0
1617012600000|2021-03-29 10:10:00|6153.68|6153.68|6149|6149|6153.68|6153.68|6149|6149|0
1617012900000|2021-03-29 10:15:00|6147.22|6147.22|6140.59|6140.59|6147.22|6147.22|6140.59|6140.59|0
1617013200000|2021-03-29 10:20:00|6138.81|6138.81|6135.26|6135.26|6138.81|6138.81|6135.26|6135.26|0
1617013500000|2021-03-29 10:25:00|6133.48|6133.48|6129.93|6129.93|6133.48|6133.48|6129.28|6129.28|0
1617013800000|2021-03-29 10:30:00|6129.28|6129.28|6134.48|6134.48|6134.48|6134.48|6129.28|6129.28|0
1617014100000|2021-03-29 10:35:00|6135.13|6135.13|6135.3|6135.3|6137.55|6137.55|6134|6134|0
1617014400000|2021-03-29 10:40:00|6135.95|6135.95|6140.8|6140.8|6141.93|6141.93|6135.3|6135.3|0
1617014700000|2021-03-29 10:45:00|6140.15|6140.15|6137.73|6137.73|6141.93|6141.93|6137.73|6137.73|0
1617015000000|2021-03-29 10:50:00|6135.95|6135.95|6134.82|6134.82|6136.6|6136.6|6134.17|6134.17|0
1617015300000|2021-03-29 10:55:00|6134.17|6134.17|6126.42|6126.42|6134.17|6134.17|6126.42|6126.42|0
1617015600000|2021-03-29 11:00:00|6124.64|6124.64|6125.94|6125.94|6125.94|6125.94|6123.99|6123.99|0
1617015900000|2021-03-29 11:05:00|6126.59|6126.59|6132.57|6132.57|6132.57|6132.57|6126.59|6126.59|0
1617016200000|2021-03-29 11:10:00|6130.79|6130.79|6127.24|6127.24|6130.79|6130.79|6127.24|6127.24|0
1617016500000|2021-03-29 11:15:00|6125.46|6125.46|6123.69|6123.69|6126.59|6126.59|6123.69|6123.69|0
1617016800000|2021-03-29 11:20:00|6124.34|6124.34|6122.39|6122.39|6124.34|6124.34|6122.39|6122.39|0
1617017100000|2021-03-29 11:25:00|6120.61|6120.61|6106.87|6106.87|6121.91|6121.91|6105.1|6105.1|0
1617017400000|2021-03-29 11:30:00|6105.1|6105.1|6110.43|6110.43|6110.43|6110.43|6103.32|6103.32|0
1617017700000|2021-03-29 11:35:00|6108.65|6108.65|6102.84|6102.84|6109.95|6109.95|6102.84|6102.84|0
1617018000000|2021-03-29 11:40:00|6104.62|6104.62|6109.95|6109.95|6109.95|6109.95|6104.62|6104.62|0
1617018300000|2021-03-29 11:45:00|6111.73|6111.73|6119.96|6119.96|6119.96|6119.96|6111.73|6111.73|0
1617018600000|2021-03-29 11:50:00|6121.74|6121.74|6124.34|6124.34|6124.99|6124.99|6119.96|6119.96|0
1617018900000|2021-03-29 11:55:00|6123.69|6123.69|6130.14|6130.14|6137.25|6137.25|6122.39|6122.39|0
1617019200000|2021-03-29 12:00:00|6130.79|6130.79|6131.44|6131.44|6135|6135|6129.67|6129.67|0
1617019500000|2021-03-29 12:05:00|6133.22|6133.22|6132.57|6132.57|6135|6135|6132.57|6132.57|0
1617019800000|2021-03-29 12:10:00|6130.79|6130.79|6131.44|6131.44|6131.44|6131.44|6128.37|6128.37|0
1617020100000|2021-03-29 12:15:00|6129.67|6129.67|6126.76|6126.76|6129.67|6129.67|6124.99|6124.99|0
1617020400000|2021-03-29 12:20:00|6128.54|6128.54|6128.54|6128.54|6128.54|6128.54|6128.54|6128.54|0
1617020700000|2021-03-29 12:25:00|6126.76|6126.76|6126.11|6126.11|6130.97|6130.97|6124.99|6124.99|0
1617021000000|2021-03-29 12:30:00|6124.34|6124.34|6124.64|6124.64|6126.11|6126.11|6122.86|6122.86|0
1617021300000|2021-03-29 12:35:00|6122.04|6122.04|6119.44|6119.44|6122.04|6122.04|6119.44|6119.44|0
1617021600000|2021-03-29 12:40:00|6117.66|6117.66|6106.01|6106.01|6117.66|6117.66|6106.01|6106.01|0
1617021900000|2021-03-29 12:45:00|6107.78|6107.78|6116.02|6116.02|6116.02|6116.02|6107.78|6107.78|0
1617022200000|2021-03-29 12:50:00|6114.24|6114.24|6123.95|6123.95|6125.73|6125.73|6114.24|6114.24|0
1617022500000|2021-03-29 12:55:00|6122.17|6122.17|6128.15|6128.15|6128.15|6128.15|6119.27|6119.27|0
1617022800000|2021-03-29 13:00:00|6129.93|6129.93|6132.53|6132.53|6136.08|6136.08|6129.93|6129.93|0
1617023100000|2021-03-29 13:05:00|6131.23|6131.23|6126.38|6126.38|6131.71|6131.71|6126.38|6126.38|0
1617023400000|2021-03-29 13:10:00|6124.6|6124.6|6127.67|6127.67|6127.67|6127.67|6124.6|6124.6|0
1617023700000|2021-03-29 13:15:00|6127.02|6127.02|6134.13|6134.13|6134.13|6134.13|6127.02|6127.02|0
1617024000000|2021-03-29 13:20:00|6135.91|6135.91|6145.44|6145.44|6147.22|6147.22|6135.91|6135.91|0
1617024300000|2021-03-29 13:25:00|6147.22|6147.22|6140.11|6140.11|6147.87|6147.87|6140.11|6140.11|0
1617024600000|2021-03-29 13:30:00|6138.34|6138.34|6154.98|6154.98|6156.75|6156.75|6138.34|6138.34|0
1617024900000|2021-03-29 13:35:00|6153.2|6153.2|6153.85|6153.85|6156.75|6156.75|6151.42|6151.42|0
1617025200000|2021-03-29 13:40:00|6152.07|6152.07|6155.63|6155.63|6158.05|6158.05|6152.07|6152.07|0
1617025500000|2021-03-29 13:45:00|6153.85|6153.85|6157.4|6157.4|6159.18|6159.18|6152.55|6152.55|0
1617025800000|2021-03-29 13:50:00|6159.18|6159.18|6166.94|6166.94|6166.94|6166.94|6157.23|6157.23|0
1617026100000|2021-03-29 13:55:00|6170.49|6170.49|6156.1|6156.1|6170.49|6170.49|6154.33|6154.33|0
1617026400000|2021-03-29 14:00:00|6154.33|6154.33|6164.99|6164.99|6164.99|6164.99|6154.33|6154.33|0
1617026700000|2021-03-29 14:05:00|6163.21|6163.21|6144.62|6144.62|6163.21|6163.21|6144.62|6144.62|0
1617027000000|2021-03-29 14:10:00|6146.4|6146.4|6151.73|6151.73|6153.5|6153.5|6146.4|6146.4|0
1617027300000|2021-03-29 14:15:00|6149.95|6149.95|6151.25|6151.25|6154.8|6154.8|6149.95|6149.95|0
1617027600000|2021-03-29 14:20:00|6153.03|6153.03|6149.47|6149.47|6154.8|6154.8|6149.47|6149.47|0
1617027900000|2021-03-29 14:25:00|6151.25|6151.25|6151.9|6151.9|6153.03|6153.03|6151.25|6151.25|0
1617028200000|2021-03-29 14:30:00|6150.12|6150.12|6147.05|6147.05|6154.8|6154.8|6145.27|6145.27|0
1617028500000|2021-03-29 14:35:00|6145.27|6145.27|6146.87|6146.87|6152.38|6152.38|6145.27|6145.27|0
1617028800000|2021-03-29 14:40:00|6143.32|6143.32|6149.78|6149.78|6150.43|6150.43|6143.32|6143.32|0
1617029100000|2021-03-29 14:45:00|6148|6148|6148|6148|6150.9|6150.9|6145.57|6145.57|0
1617029400000|2021-03-29 14:50:00|6149.78|6149.78|6143.8|6143.8|6151.55|6151.55|6142.67|6142.67|0
1617029700000|2021-03-29 14:55:00|6145.57|6145.57|6147.35|6147.35|6149.13|6149.13|6143.8|6143.8|0
1617030000000|2021-03-29 15:00:00|6145.57|6145.57|6149.78|6149.78|6149.78|6149.78|6145.57|6145.57|0
1617030300000|2021-03-29 15:05:00|6148|6148|6155.11|6155.11|6156.88|6156.88|6148|6148|0
1617030600000|2021-03-29 15:10:00|6155.76|6155.76|6157.53|6157.53|6157.53|6157.53|6155.11|6155.11|0
1617030900000|2021-03-29 15:15:00|6155.76|6155.76|6163.99|6163.99|6163.99|6163.99|6153.98|6153.98|0
1617031200000|2021-03-29 15:20:00|6162.21|6162.21|6168.84|6168.84|6169.97|6169.97|6162.21|6162.21|0
1617031500000|2021-03-29 15:25:00|6170.62|6170.62|6176.43|6176.43|6183.54|6183.54|6168.84|6168.84|0
1617088500000|2021-03-30 07:15:00|6161.91|6161.91|6164.34|6164.34|6170.97|6170.97|6161.91|6161.91|0
1617088800000|2021-03-30 07:20:00|6166.11|6166.11|6162.56|6162.56|6166.11|6166.11|6160.78|6160.78|0
1617089100000|2021-03-30 07:25:00|6160.78|6160.78|6157.71|6157.71|6160.78|6160.78|6154.15|6154.15|0
1617089400000|2021-03-30 07:30:00|6158.36|6158.36|6143.97|6143.97|6158.36|6158.36|6141.72|6141.72|0
1617089700000|2021-03-30 07:35:00|6142.19|6142.19|6134.44|6134.44|6143.97|6143.97|6132.66|6132.66|0
1617090000000|2021-03-30 07:40:00|6136.21|6136.21|6130.23|6130.23|6137.99|6137.99|6130.23|6130.23|0
1617090300000|2021-03-30 07:45:00|6130.88|6130.88|6118.92|6118.92|6130.88|6130.88|6118.92|6118.92|0
1617090600000|2021-03-30 07:50:00|6118.27|6118.27|6127.16|6127.16|6129.58|6129.58|6116.5|6116.5|0
1617090900000|2021-03-30 07:55:00|6128.93|6128.93|6126.03|6126.03|6134.26|6134.26|6126.03|6126.03|0
1617091200000|2021-03-30 08:00:00|6124.25|6124.25|6124.73|6124.73|6125.38|6125.38|6123.6|6123.6|0
1617091500000|2021-03-30 08:05:00|6124.08|6124.08|6118.58|6118.58|6124.08|6124.08|6118.58|6118.58|0
1617091800000|2021-03-30 08:10:00|6119.23|6119.23|6123.91|6123.91|6123.91|6123.91|6119.23|6119.23|0
1617092100000|2021-03-30 08:15:00|6122.13|6122.13|6123.91|6123.91|6129.24|6129.24|6122.13|6122.13|0
1617092400000|2021-03-30 08:20:00|6125.68|6125.68|6123.26|6123.26|6127.46|6127.46|6123.26|6123.26|0
1617092700000|2021-03-30 08:25:00|6121.48|6121.48|6133.27|6133.27|6133.27|6133.27|6120.83|6120.83|0
1617093000000|2021-03-30 08:30:00|6135.04|6135.04|6136.82|6136.82|6136.82|6136.82|6135.04|6135.04|0
1617093300000|2021-03-30 08:35:00|6135.04|6135.04|6136.99|6136.99|6136.99|6136.99|6133.27|6133.27|0
1617093600000|2021-03-30 08:40:00|6136.34|6136.34|6135.69|6135.69|6137.47|6137.47|6135.69|6135.69|0
1617093900000|2021-03-30 08:45:00|6133.92|6133.92|6136.82|6136.82|6136.82|6136.82|6133.74|6133.74|0
1617094200000|2021-03-30 08:50:00|6135.04|6135.04|6127.29|6127.29|6135.04|6135.04|6125.51|6125.51|0
1617094500000|2021-03-30 08:55:00|6125.51|6125.51|6127.29|6127.29|6127.29|6127.29|6120.18|6120.18|0
1617094800000|2021-03-30 09:00:00|6129.06|6129.06|6127.29|6127.29|6129.06|6129.06|6127.29|6127.29|0
1617095100000|2021-03-30 09:05:00|6127.94|6127.94|6129.71|6129.71|6129.71|6129.71|6126.16|6126.16|0
1617095400000|2021-03-30 09:10:00|6127.94|6127.94|6127.29|6127.29|6129.06|6129.06|6127.29|6127.29|0
1617095700000|2021-03-30 09:15:00|6129.06|6129.06|6129.06|6129.06|6129.06|6129.06|6127.29|6127.29|0
1617096000000|2021-03-30 09:20:00|6127.29|6127.29|6132.62|6132.62|6132.62|6132.62|6127.29|6127.29|0
1617096300000|2021-03-30 09:25:00|6134.39|6134.39|6138.6|6138.6|6141.5|6141.5|6134.39|6134.39|0
1617096600000|2021-03-30 09:30:00|6136.82|6136.82|6137.47|6137.47|6137.47|6137.47|6133.27|6133.27|0
1617096900000|2021-03-30 09:35:00|6135.69|6135.69|6136.34|6136.34|6136.34|6136.34|6135.69|6135.69|0
1617097200000|2021-03-30 09:40:00|6139.9|6139.9|6138.12|6138.12|6139.9|6139.9|6138.12|6138.12|0
1617097500000|2021-03-30 09:45:00|6138.77|6138.77|6134.57|6134.57|6138.77|6138.77|6134.57|6134.57|0
1617097800000|2021-03-30 09:50:00|6138.12|6138.12|6136.34|6136.34|6139.9|6139.9|6136.34|6136.34|0
1617098100000|2021-03-30 09:55:00|6138.12|6138.12|6150.56|6150.56|6152.34|6152.34|6138.12|6138.12|0
1617098400000|2021-03-30 10:00:00|6148.78|6148.78|6143.93|6143.93|6154.59|6154.59|6143.93|6143.93|0
1617098700000|2021-03-30 10:05:00|6145.71|6145.71|6143.28|6143.28|6145.71|6145.71|6139.72|6139.72|0
1617099000000|2021-03-30 10:10:00|6141.5|6141.5|6130.19|6130.19|6141.5|6141.5|6130.19|6130.19|0
1617099300000|2021-03-30 10:15:00|6133.74|6133.74|6139.72|6139.72|6143.28|6143.28|6133.74|6133.74|0
1617099900000|2021-03-30 10:25:00|6143.28|6143.28|6141.5|6141.5|6143.28|6143.28|6141.5|6141.5|0
1617100500000|2021-03-30 10:35:00|6139.72|6139.72|6139.72|6139.72|6139.72|6139.72|6139.72|6139.72|0
1617100800000|2021-03-30 10:40:00|6140.37|6140.37|6140.37|6140.37|6142.15|6142.15|6140.37|6140.37|0
1617101100000|2021-03-30 10:45:00|6139.72|6139.72|6139.25|6139.25|6141.02|6141.02|6139.25|6139.25|0
1617101400000|2021-03-30 10:50:00|6137.47|6137.47|6136.82|6136.82|6137.47|6137.47|6135.04|6135.04|0
1617101700000|2021-03-30 10:55:00|6138.6|6138.6|6137.47|6137.47|6140.37|6140.37|6136.82|6136.82|0
1617102000000|2021-03-30 11:00:00|6135.69|6135.69|6131.97|6131.97|6137.47|6137.47|6130.19|6130.19|0
1617102300000|2021-03-30 11:05:00|6130.19|6130.19|6126.64|6126.64|6130.19|6130.19|6126.64|6126.64|0
1617102600000|2021-03-30 11:10:00|6125.99|6125.99|6126.64|6126.64|6133.74|6133.74|6125.99|6125.99|0
1617102900000|2021-03-30 11:15:00|6124.86|6124.86|6115.8|6115.8|6124.86|6124.86|6112.25|6112.25|0
1617103200000|2021-03-30 11:20:00|6114.03|6114.03|6125.81|6125.81|6125.81|6125.81|6111.6|6111.6|0
1617103500000|2021-03-30 11:25:00|6124.04|6124.04|6125.81|6125.81|6125.81|6125.81|6124.04|6124.04|0
1617103800000|2021-03-30 11:30:00|6124.04|6124.04|6125.81|6125.81|6127.59|6127.59|6124.04|6124.04|0
1617104100000|2021-03-30 11:35:00|6127.59|6127.59|6127.59|6127.59|6129.37|6129.37|6124.04|6124.04|0
1617104400000|2021-03-30 11:40:00|6128.24|6128.24|6128.24|6128.24|6128.24|6128.24|6126.46|6126.46|0
1617104700000|2021-03-30 11:45:00|6130.02|6130.02|6127.59|6127.59|6130.02|6130.02|6126.94|6126.94|0
1617105000000|2021-03-30 11:50:00|6128.24|6128.24|6125.34|6125.34|6130.67|6130.67|6123.56|6123.56|0
1617105300000|2021-03-30 11:55:00|6127.11|6127.11|6122.91|6122.91|6127.11|6127.11|6122.91|6122.91|0
1617105600000|2021-03-30 12:00:00|6121.13|6121.13|6115.8|6115.8|6121.13|6121.13|6115.8|6115.8|0
1617105900000|2021-03-30 12:05:00|6114.5|6114.5|6119.83|6119.83|6125.16|6125.16|6114.5|6114.5|0
1617106200000|2021-03-30 12:10:00|6120.48|6120.48|6124.04|6124.04|6127.59|6127.59|6120.48|6120.48|0
1617106500000|2021-03-30 12:15:00|6122.26|6122.26|6124.04|6124.04|6125.81|6125.81|6122.26|6122.26|0
1617106800000|2021-03-30 12:20:00|6125.81|6125.81|6129.54|6129.54|6129.54|6129.54|6124.04|6124.04|0
1617107100000|2021-03-30 12:25:00|6127.76|6127.76|6129.54|6129.54|6129.54|6129.54|6127.76|6127.76|0
1617107400000|2021-03-30 12:30:00|6131.32|6131.32|6127.11|6127.11|6131.32|6131.32|6127.11|6127.11|0
1617107700000|2021-03-30 12:35:00|6123.56|6123.56|6123.56|6123.56|6125.34|6125.34|6121.78|6121.78|0
1617108000000|2021-03-30 12:40:00|6121.78|6121.78|6122.43|6122.43|6123.56|6123.56|6120.01|6120.01|0
1617108300000|2021-03-30 12:45:00|6124.21|6124.21|6127.76|6127.76|6127.76|6127.76|6122.43|6122.43|0
1617108600000|2021-03-30 12:50:00|6129.54|6129.54|6129.54|6129.54|6129.54|6129.54|6127.76|6127.76|0
1617108900000|2021-03-30 12:55:00|6128.89|6128.89|6122.91|6122.91|6130.02|6130.02|6121.13|6121.13|0
1617109200000|2021-03-30 13:00:00|6124.69|6124.69|6126.46|6126.46|6128.24|6128.24|6122.91|6122.91|0
1617109500000|2021-03-30 13:05:00|6124.69|6124.69|6122.91|6122.91|6126.46|6126.46|6121.13|6121.13|0
1617109800000|2021-03-30 13:10:00|6119.36|6119.36|6125.99|6125.99|6125.99|6125.99|6117.58|6117.58|0
1617110100000|2021-03-30 13:15:00|6124.21|6124.21|6129.54|6129.54|6129.54|6129.54|6124.21|6124.21|0
1617110400000|2021-03-30 13:20:00|6127.76|6127.76|6135.52|6135.52|6135.52|6135.52|6127.76|6127.76|0
1617110700000|2021-03-30 13:25:00|6139.08|6139.08|6142.63|6142.63|6142.63|6142.63|6139.08|6139.08|0
1617111000000|2021-03-30 13:30:00|6144.41|6144.41|6140.85|6140.85|6147.96|6147.96|6139.08|6139.08|0
1617111300000|2021-03-30 13:35:00|6142.63|6142.63|6137.3|6137.3|6142.63|6142.63|6137.3|6137.3|0
1617111600000|2021-03-30 13:40:00|6139.08|6139.08|6143.76|6143.76|6143.76|6143.76|6137.3|6137.3|0
1617111900000|2021-03-30 13:45:00|6145.53|6145.53|6147.31|6147.31|6150.86|6150.86|6145.53|6145.53|0
1617112200000|2021-03-30 13:50:00|6149.09|6149.09|6149.09|6149.09|6154.42|6154.42|6145.53|6145.53|0
1617112500000|2021-03-30 13:55:00|6150.86|6150.86|6158.14|6158.14|6158.14|6158.14|6150.86|6150.86|0
1617112800000|2021-03-30 14:00:00|6157.49|6157.49|6144.88|6144.88|6157.49|6157.49|6144.88|6144.88|0
1617113100000|2021-03-30 14:05:00|6148.44|6148.44|6148.44|6148.44|6150.21|6150.21|6141.33|6141.33|0
1617113400000|2021-03-30 14:10:00|6150.21|6150.21|6151.99|6151.99|6151.99|6151.99|6150.21|6150.21|0
1617113700000|2021-03-30 14:15:00|6148.44|6148.44|6146.66|6146.66|6151.99|6151.99|6146.66|6146.66|0
1617114000000|2021-03-30 14:20:00|6143.11|6143.11|6145.36|6145.36|6145.36|6145.36|6139.55|6139.55|0
1617114300000|2021-03-30 14:25:00|6143.58|6143.58|6143.58|6143.58|6145.36|6145.36|6143.58|6143.58|0
1617114600000|2021-03-30 14:30:00|6145.36|6145.36|6150.69|6150.69|6150.69|6150.69|6145.36|6145.36|0
1617114900000|2021-03-30 14:35:00|6152.47|6152.47|6147.61|6147.61|6152.94|6152.94|6144.06|6144.06|0
1617115200000|2021-03-30 14:40:00|6146.31|6146.31|6153.59|6153.59|6155.37|6155.37|6146.31|6146.31|0
1617115500000|2021-03-30 14:45:00|6155.37|6155.37|6160.7|6160.7|6160.7|6160.7|6155.37|6155.37|0
1617115800000|2021-03-30 14:50:00|6159.4|6159.4|6151.64|6151.64|6159.4|6159.4|6150.52|6150.52|0
1617116100000|2021-03-30 14:55:00|6153.42|6153.42|6155.2|6155.2|6156.97|6156.97|6151.64|6151.64|0
1617116400000|2021-03-30 15:00:00|6153.42|6153.42|6164.73|6164.73|6166.51|6166.51|6153.42|6153.42|0
1617116700000|2021-03-30 15:05:00|6166.51|6166.51|6160.53|6160.53|6168.28|6168.28|6158.75|6158.75|0
1617117000000|2021-03-30 15:10:00|6162.3|6162.3|6168.28|6168.28|6170.06|6170.06|6162.3|6162.3|0
1617117300000|2021-03-30 15:15:00|6166.51|6166.51|6167.63|6167.63|6169.41|6169.41|6165.21|6165.21|0
1617117600000|2021-03-30 15:20:00|6165.86|6165.86|6169.41|6169.41|6169.41|6169.41|6165.86|6165.86|0
1617117900000|2021-03-30 15:25:00|6171.19|6171.19|6170.06|6170.06|6172.97|6172.97|6167.63|6167.63|0
1617174900000|2021-03-31 07:15:00|6195.15|6195.15|6190.47|6190.47|6197.75|6197.75|6189.17|6189.17|0
1617175200000|2021-03-31 07:20:00|6192.25|6192.25|6182.89|6182.89|6192.25|6192.25|6179.81|6179.81|0
1617175500000|2021-03-31 07:25:00|6177.56|6177.56|6168.67|6168.67|6178.86|6178.86|6168.67|6168.67|0
1617175800000|2021-03-31 07:30:00|6170.45|6170.45|6171.75|6171.75|6174.18|6174.18|6170.45|6170.45|0
1617176100000|2021-03-31 07:35:00|6173.7|6173.7|6156.58|6156.58|6176.12|6176.12|6156.58|6156.58|0
1617176400000|2021-03-31 07:40:00|6157.88|6157.88|6167.89|6167.89|6168.54|6168.54|6157.88|6157.88|0
1617176700000|2021-03-31 07:45:00|6169.67|6169.67|6177.42|6177.42|6177.42|6177.42|6166.76|6166.76|0
1617177000000|2021-03-31 07:50:00|6176.12|6176.12|6173.87|6173.87|6177.42|6177.42|6168.54|6168.54|0
1617177300000|2021-03-31 07:55:00|6174.52|6174.52|6176.3|6176.3|6176.3|6176.3|6172.74|6172.74|0
1617177600000|2021-03-31 08:00:00|6179.85|6179.85|6187.13|6187.13|6187.13|6187.13|6179.85|6179.85|0
1617177900000|2021-03-31 08:05:00|6188.91|6188.91|6192.46|6192.46|6194.24|6194.24|6188.91|6188.91|0
1617178200000|2021-03-31 08:10:00|6191.81|6191.81|6198.92|6198.92|6198.92|6198.92|6191.16|6191.16|0
1617178500000|2021-03-31 08:15:00|6195.37|6195.37|6192.29|6192.29|6195.37|6195.37|6191.16|6191.16|0
1617178800000|2021-03-31 08:20:00|6188.74|6188.74|6187.26|6187.26|6188.74|6188.74|6181.93|6181.93|0
1617179100000|2021-03-31 08:25:00|6187.91|6187.91|6195.19|6195.19|6197.62|6197.62|6187.44|6187.44|0
1617179400000|2021-03-31 08:30:00|6196.97|6196.97|6198.75|6198.75|6198.75|6198.75|6196.97|6196.97|0
1617179700000|2021-03-31 08:35:00|6196.97|6196.97|6196.97|6196.97|6196.97|6196.97|6196.97|6196.97|0
1617180000000|2021-03-31 08:40:00|6196.32|6196.32|6199.87|6199.87|6199.87|6199.87|6194.54|6194.54|0
1617180300000|2021-03-31 08:45:00|6198.1|6198.1|6199.87|6199.87|6205.2|6205.2|6198.1|6198.1|0
1617180600000|2021-03-31 08:50:00|6195.67|6195.67|6198.1|6198.1|6198.75|6198.75|6195.19|6195.19|0
1617180900000|2021-03-31 08:55:00|6194.54|6194.54|6201.17|6201.17|6201.17|6201.17|6194.54|6194.54|0
1617181200000|2021-03-31 09:00:00|6202.95|6202.95|6207.15|6207.15|6207.15|6207.15|6202.95|6202.95|0
1617181500000|2021-03-31 09:05:00|6208.93|6208.93|6212.48|6212.48|6214.26|6214.26|6205.38|6205.38|0
1617181800000|2021-03-31 09:10:00|6210.71|6210.71|6207.33|6207.33|6210.71|6210.71|6206.68|6206.68|0
1617182100000|2021-03-31 09:15:00|6205.55|6205.55|6213.31|6213.31|6215.08|6215.08|6205.55|6205.55|0
1617182400000|2021-03-31 09:20:00|6215.08|6215.08|6209.93|6209.93|6216.38|6216.38|6209.93|6209.93|0
1617182700000|2021-03-31 09:25:00|6208.63|6208.63|6209.28|6209.28|6210.4|6210.4|6206.85|6206.85|0
1617183000000|2021-03-31 09:30:00|6209.93|6209.93|6203.95|6203.95|6209.93|6209.93|6203.95|6203.95|0
1617183300000|2021-03-31 09:35:00|6202.17|6202.17|6200.39|6200.39|6205.72|6205.72|6198.61|6198.61|0
1617183600000|2021-03-31 09:40:00|6198.61|6198.61|6187.3|6187.3|6198.61|6198.61|6187.3|6187.3|0
1617183900000|2021-03-31 09:45:00|6185.53|6185.53|6190.86|6190.86|6190.86|6190.86|6183.75|6183.75|0
1617184200000|2021-03-31 09:50:00|6189.08|6189.08|6182.45|6182.45|6189.08|6189.08|6182.45|6182.45|0
1617184500000|2021-03-31 09:55:00|6184.23|6184.23|6185.53|6185.53|6185.53|6185.53|6183.1|6183.1|0
1617184800000|2021-03-31 10:00:00|6187.3|6187.3|6193.76|6193.76|6197.31|6197.31|6187.3|6187.3|0
1617185100000|2021-03-31 10:05:00|6195.54|6195.54|6196.19|6196.19|6197.96|6197.96|6195.54|6195.54|0
1617185400000|2021-03-31 10:10:00|6197.96|6197.96|6196.19|6196.19|6197.96|6197.96|6192.63|6192.63|0
1617185700000|2021-03-31 10:15:00|6194.41|6194.41|6190.86|6190.86|6194.41|6194.41|6190.86|6190.86|0
1617186000000|2021-03-31 10:20:00|6189.08|6189.08|6195.71|6195.71|6196.84|6196.84|6189.08|6189.08|0
1617186300000|2021-03-31 10:25:00|6196.36|6196.36|6195.06|6195.06|6196.84|6196.84|6195.06|6195.06|0
1617186600000|2021-03-31 10:30:00|6193.28|6193.28|6189.08|6189.08|6193.93|6193.93|6189.08|6189.08|0
1617186900000|2021-03-31 10:35:00|6187.3|6187.3|6190.86|6190.86|6190.86|6190.86|6187.3|6187.3|0
1617187200000|2021-03-31 10:40:00|6192.63|6192.63|6187.95|6187.95|6194.41|6194.41|6187.95|6187.95|0
1617187500000|2021-03-31 10:45:00|6191.51|6191.51|6193.28|6193.28|6195.06|6195.06|6191.51|6191.51|0
1617187800000|2021-03-31 10:50:00|6195.06|6195.06|6193.93|6193.93|6196.84|6196.84|6193.93|6193.93|0
1617188100000|2021-03-31 10:55:00|6195.71|6195.71|6196.53|6196.53|6201.08|6201.08|6192.98|6192.98|0
1617188400000|2021-03-31 11:00:00|6197.18|6197.18|6203.64|6203.64|6203.64|6203.64|6194.76|6194.76|0
1617188700000|2021-03-31 11:05:00|6204.29|6204.29|6207.84|6207.84|6207.84|6207.84|6204.29|6204.29|0
1617189000000|2021-03-31 11:10:00|6209.62|6209.62|6213.17|6213.17|6213.17|6213.17|6209.62|6209.62|0
1617189300000|2021-03-31 11:15:00|6209.62|6209.62|6210.92|6210.92|6213.82|6213.82|6207.84|6207.84|0
1617189600000|2021-03-31 11:20:00|6212.7|6212.7|6205.07|6205.07|6212.7|6212.7|6205.07|6205.07|0
1617189900000|2021-03-31 11:25:00|6206.37|6206.37|6205.24|6205.24|6206.37|6206.37|6204.59|6204.59|0
1617190200000|2021-03-31 11:30:00|6208.8|6208.8|6208.8|6208.8|6208.8|6208.8|6208.8|6208.8|0
1617190500000|2021-03-31 11:35:00|6210.58|6210.58|6212.35|6212.35|6212.35|6212.35|6208.8|6208.8|0
1617190800000|2021-03-31 11:40:00|6214.13|6214.13|6203.47|6203.47|6215.91|6215.91|6201.69|6201.69|0
1617191100000|2021-03-31 11:45:00|6201.69|6201.69|6199.91|6199.91|6201.69|6201.69|6194.58|6194.58|0
1617191400000|2021-03-31 11:50:00|6198.14|6198.14|6204.12|6204.12|6204.12|6204.12|6198.14|6198.14|0
1617191700000|2021-03-31 11:55:00|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|0
1617192000000|2021-03-31 12:00:00|6202.34|6202.34|6199.26|6199.26|6204.12|6204.12|6199.26|6199.26|0
1617192300000|2021-03-31 12:05:00|6201.04|6201.04|6202.82|6202.82|6202.82|6202.82|6201.04|6201.04|0
1617192600000|2021-03-31 12:10:00|6204.59|6204.59|6204.59|6204.59|6208.15|6208.15|6204.59|6204.59|0
1617192900000|2021-03-31 12:15:00|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|0
1617193200000|2021-03-31 12:20:00|6206.37|6206.37|6208.15|6208.15|6209.93|6209.93|6206.37|6206.37|0
1617193500000|2021-03-31 12:25:00|6207.5|6207.5|6205.72|6205.72|6207.5|6207.5|6205.72|6205.72|0
1617193800000|2021-03-31 12:30:00|6209.28|6209.28|6208.15|6208.15|6209.28|6209.28|6205.72|6205.72|0
1617194100000|2021-03-31 12:35:00|6209.93|6209.93|6208.15|6208.15|6209.93|6209.93|6208.15|6208.15|0
1617194400000|2021-03-31 12:40:00|6209.93|6209.93|6209.28|6209.28|6209.93|6209.93|6209.28|6209.28|0
1617194700000|2021-03-31 12:45:00|6209.93|6209.93|6208.15|6208.15|6209.93|6209.93|6205.72|6205.72|0
1617195000000|2021-03-31 12:50:00|6206.37|6206.37|6201.52|6201.52|6206.37|6206.37|6199.74|6199.74|0
1617195300000|2021-03-31 12:55:00|6203.3|6203.3|6198.44|6198.44|6203.3|6203.3|6194.89|6194.89|0
1617195600000|2021-03-31 13:00:00|6196.67|6196.67|6199.09|6199.09|6200.87|6200.87|6193.11|6193.11|0
1617195900000|2021-03-31 13:05:00|6195.54|6195.54|6193.76|6193.76|6195.54|6195.54|6193.76|6193.76|0
1617196200000|2021-03-31 13:10:00|6193.11|6193.11|6194.89|6194.89|6196.67|6196.67|6193.11|6193.11|0
1617196500000|2021-03-31 13:15:00|6193.11|6193.11|6197.31|6197.31|6197.31|6197.31|6193.11|6193.11|0
1617196800000|2021-03-31 13:20:00|6195.54|6195.54|6188.43|6188.43|6195.54|6195.54|6188.43|6188.43|0
1617197100000|2021-03-31 13:25:00|6191.98|6191.98|6178.25|6178.25|6191.98|6191.98|6178.25|6178.25|0
1617197400000|2021-03-31 13:30:00|6181.8|6181.8|6169.67|6169.67|6181.8|6181.8|6169.67|6169.67|0
1617197700000|2021-03-31 13:35:00|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6164.34|6164.34|0
1617198000000|2021-03-31 13:40:00|6169.67|6169.67|6178.55|6178.55|6182.11|6182.11|6169.67|6169.67|0
1617198300000|2021-03-31 13:45:00|6182.11|6182.11|6188.56|6188.56|6188.56|6188.56|6178.55|6178.55|0
1617198600000|2021-03-31 13:50:00|6186.79|6186.79|6186.79|6186.79|6188.56|6188.56|6179.68|6179.68|0
1617198900000|2021-03-31 13:55:00|6188.56|6188.56|6184.36|6184.36|6188.56|6188.56|6184.36|6184.36|0
1617199200000|2021-03-31 14:00:00|6186.14|6186.14|6187.91|6187.91|6190.34|6190.34|6186.14|6186.14|0
1617199500000|2021-03-31 14:05:00|6189.69|6189.69|6193.89|6193.89|6193.89|6193.89|6187.91|6187.91|0
1617199800000|2021-03-31 14:10:00|6195.67|6195.67|6196.8|6196.8|6197.45|6197.45|6191.47|6191.47|0
1617200100000|2021-03-31 14:15:00|6193.24|6193.24|6193.24|6193.24|6195.02|6195.02|6193.24|6193.24|0
1617200400000|2021-03-31 14:20:00|6193.89|6193.89|6188.56|6188.56|6193.89|6193.89|6188.56|6188.56|0
1617200700000|2021-03-31 14:25:00|6186.79|6186.79|6177.25|6177.25|6186.79|6186.79|6177.25|6177.25|0
1617201000000|2021-03-31 14:30:00|6179.03|6179.03|6173.7|6173.7|6180.81|6180.81|6173.7|6173.7|0
1617201300000|2021-03-31 14:35:00|6175.47|6175.47|6177.73|6177.73|6181.46|6181.46|6174.83|6174.83|0
1617201600000|2021-03-31 14:40:00|6177.08|6177.08|6173.35|6173.35|6178.21|6178.21|6171.58|6171.58|0
1617201900000|2021-03-31 14:45:00|6174|6174|6179.98|6179.98|6181.76|6181.76|6172.23|6172.23|0
1617202200000|2021-03-31 14:50:00|6178.21|6178.21|6178.86|6178.86|6182.41|6182.41|6176.43|6176.43|0
1617202500000|2021-03-31 14:55:00|6180.63|6180.63|6163.17|6163.17|6180.63|6180.63|6161.39|6161.39|0
1617202800000|2021-03-31 15:00:00|6159.62|6159.62|6167.85|6167.85|6167.85|6167.85|6159.62|6159.62|0
1617203100000|2021-03-31 15:05:00|6166.07|6166.07|6169.8|6169.8|6169.8|6169.8|6164.3|6164.3|0
1617203400000|2021-03-31 15:10:00|6171.58|6171.58|6182.89|6182.89|6185.31|6185.31|6171.58|6171.58|0
1617203700000|2021-03-31 15:15:00|6183.54|6183.54|6187.09|6187.09|6190.64|6190.64|6183.54|6183.54|0
1617204000000|2021-03-31 15:20:00|6185.31|6185.31|6186.92|6186.92|6187.57|6187.57|6182.24|6182.24|0
1617204300000|2021-03-31 15:25:00|6185.14|6185.14|6172.36|6172.36|6188.69|6188.69|6171.71|6171.71|0
1617261300000|2021-04-01 07:15:00|6102.83|6102.83|6090.67|6090.67|6102.83|6102.83|6088.9|6088.9|0
1617261600000|2021-04-01 07:20:00|6092.45|6092.45|6097.78|6097.78|6097.78|6097.78|6091.8|6091.8|0
1617261900000|2021-04-01 07:25:00|6096|6096|6087.12|6087.12|6096|6096|6087.12|6087.12|0
1617262200000|2021-04-01 07:30:00|6085.49|6085.49|6085.17|6085.17|6085.49|6085.49|6080.16|6080.16|0
1617262500000|2021-04-01 07:35:00|6085.82|6085.82|6081.48|6081.48|6088.59|6088.59|6081.48|6081.48|0
1617262800000|2021-04-01 07:40:00|6085.04|6085.04|6089.24|6089.24|6089.24|6089.24|6085.04|6085.04|0
1617263100000|2021-04-01 07:45:00|6092.8|6092.8|6096.35|6096.35|6096.35|6096.35|6091.02|6091.02|0
1617263400000|2021-04-01 07:50:00|6097|6097|6101.2|6101.2|6101.2|6101.2|6097|6097|0
1617263700000|2021-04-01 07:55:00|6099.43|6099.43|6101.05|6101.05|6101.05|6101.05|6095.87|6095.87|0
1617264000000|2021-04-01 08:00:00|6099.27|6099.27|6095.72|6095.72|6101.05|6101.05|6095.72|6095.72|0
1617264300000|2021-04-01 08:05:00|6097.02|6097.02|6092.17|6092.17|6097.02|6097.02|6091.36|6091.36|0
1617264600000|2021-04-01 08:10:00|6091.84|6091.84|6092.49|6092.49|6094.27|6094.27|6091.52|6091.52|0
1617264900000|2021-04-01 08:15:00|6090.71|6090.71|6093.29|6093.29|6094.27|6094.27|6090.71|6090.71|0
1617265200000|2021-04-01 08:20:00|6093.94|6093.94|6102.18|6102.18|6102.83|6102.83|6093.94|6093.94|0
1617265500000|2021-04-01 08:25:00|6100.4|6100.4|6107.66|6107.66|6107.66|6107.66|6100.4|6100.4|0
1617265800000|2021-04-01 08:30:00|6107.01|6107.01|6114.94|6114.94|6114.94|6114.94|6106.36|6106.36|0
1617266100000|2021-04-01 08:35:00|6115.59|6115.59|6115.59|6115.59|6116.24|6116.24|6113.16|6113.16|0
1617266400000|2021-04-01 08:40:00|6117.37|6117.37|6113.81|6113.81|6119.14|6119.14|6113.81|6113.81|0
1617266700000|2021-04-01 08:45:00|6115.59|6115.59|6115.59|6115.59|6119.14|6119.14|6113.81|6113.81|0
1617267000000|2021-04-01 08:50:00|6115.26|6115.26|6116.89|6116.89|6116.89|6116.89|6115.26|6115.26|0
1617267300000|2021-04-01 08:55:00|6118.67|6118.67|6124|6124|6124|6124|6118.67|6118.67|0
1617267600000|2021-04-01 09:00:00|6122.22|6122.22|6125.62|6125.62|6125.62|6125.62|6122.22|6122.22|0
1617267900000|2021-04-01 09:05:00|6127.4|6127.4|6127.4|6127.4|6127.4|6127.4|6127.4|6127.4|0
1617268200000|2021-04-01 09:10:00|6128.37|6128.37|6130.15|6130.15|6131.93|6131.93|6128.37|6128.37|0
1617268500000|2021-04-01 09:15:00|6128.37|6128.37|6124.49|6124.49|6128.37|6128.37|6124.49|6124.49|0
1617268800000|2021-04-01 09:20:00|6122.72|6122.72|6125.62|6125.62|6125.62|6125.62|6120.94|6120.94|0
1617269100000|2021-04-01 09:25:00|6123.84|6123.84|6127.55|6127.55|6127.55|6127.55|6122.22|6122.22|0
1617269400000|2021-04-01 09:30:00|6125.77|6125.77|6131.1|6131.1|6131.1|6131.1|6125.77|6125.77|0
1617269700000|2021-04-01 09:35:00|6132.88|6132.88|6147.44|6147.44|6147.44|6147.44|6132.88|6132.88|0
1617270000000|2021-04-01 09:40:00|6145.66|6145.66|6145.99|6145.99|6147.44|6147.44|6144.04|6144.04|0
1617270300000|2021-04-01 09:45:00|6146.31|6146.31|6157.3|6157.3|6157.3|6157.3|6146.31|6146.31|0
1617270600000|2021-04-01 09:50:00|6157.62|6157.62|6163.93|6163.93|6165.71|6165.71|6157.62|6157.62|0
1617270900000|2021-04-01 09:55:00|6164.25|6164.25|6158.27|6158.27|6167.16|6167.16|6158.27|6158.27|0
1617271200000|2021-04-01 10:00:00|6156.5|6156.5|6163.28|6163.28|6163.28|6163.28|6155.52|6155.52|0
1617271500000|2021-04-01 10:05:00|6161.5|6161.5|6161.5|6161.5|6165.06|6165.06|6159.73|6159.73|0
1617271800000|2021-04-01 10:10:00|6159.73|6159.73|6156.5|6156.5|6160.05|6160.05|6156.5|6156.5|0
1617272100000|2021-04-01 10:15:00|6156.17|6156.17|6161.65|6161.65|6161.65|6161.65|6153.9|6153.9|0
1617272400000|2021-04-01 10:20:00|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|0
1617272700000|2021-04-01 10:25:00|6158.1|6158.1|6150.5|6150.5|6158.25|6158.25|6150.5|6150.5|0
1617273000000|2021-04-01 10:30:00|6148.72|6148.72|6139.19|6139.19|6148.72|6148.72|6139.19|6139.19|0
1617273300000|2021-04-01 10:35:00|6138.54|6138.54|6140.31|6140.31|6142.09|6142.09|6138.54|6138.54|0
1617273600000|2021-04-01 10:40:00|6139.01|6139.01|6137.89|6137.89|6139.66|6139.66|6137.89|6137.89|0
1617273900000|2021-04-01 10:45:00|6139.66|6139.66|6132.88|6132.88|6139.99|6139.99|6132.88|6132.88|0
1617274200000|2021-04-01 10:50:00|6131.1|6131.1|6131.1|6131.1|6131.1|6131.1|6131.1|6131.1|0
1617274500000|2021-04-01 10:55:00|6130.78|6130.78|6123.02|6123.02|6130.78|6130.78|6123.02|6123.02|0
1617274800000|2021-04-01 11:00:00|6124.8|6124.8|6122.52|6122.52|6129.15|6129.15|6122.52|6122.52|0
1617275100000|2021-04-01 11:05:00|6124.3|6124.3|6125.1|6125.1|6125.1|6125.1|6123.33|6123.33|0
1617275400000|2021-04-01 11:10:00|6123.33|6123.33|6123.33|6123.33|6123.33|6123.33|6119.77|6119.77|0
1617275700000|2021-04-01 11:15:00|6123.65|6123.65|6123.98|6123.98|6123.98|6123.98|6123.65|6123.65|0
1617276000000|2021-04-01 11:20:00|6125.75|6125.75|6114.44|6114.44|6126.73|6126.73|6114.44|6114.44|0
1617276300000|2021-04-01 11:25:00|6116.22|6116.22|6119.77|6119.77|6120.42|6120.42|6116.22|6116.22|0
1617276600000|2021-04-01 11:30:00|6119.45|6119.45|6118.8|6118.8|6120.57|6120.57|6118.8|6118.8|0
1617276900000|2021-04-01 11:35:00|6120.57|6120.57|6121.38|6121.38|6121.38|6121.38|6119.6|6119.6|0
1617277200000|2021-04-01 11:40:00|6119.6|6119.6|6121.38|6121.38|6121.38|6121.38|6119.6|6119.6|0
1617277500000|2021-04-01 11:45:00|6123.15|6123.15|6119.1|6119.1|6123.8|6123.8|6119.1|6119.1|0
1617277800000|2021-04-01 11:50:00|6119.75|6119.75|6119.75|6119.75|6119.75|6119.75|6119.75|6119.75|0
1617278100000|2021-04-01 11:55:00|6121.38|6121.38|6123.48|6123.48|6123.48|6123.48|6121.38|6121.38|0
1617278400000|2021-04-01 12:00:00|6125.25|6125.25|6123.8|6123.8|6125.9|6125.9|6123.15|6123.15|0
1617278700000|2021-04-01 12:05:00|6123.15|6123.15|6119.92|6119.92|6123.48|6123.48|6119.92|6119.92|0
1617279000000|2021-04-01 12:10:00|6121.7|6121.7|6123.48|6123.48|6123.48|6123.48|6121.7|6121.7|0
1617279300000|2021-04-01 12:15:00|6121.7|6121.7|6131.23|6131.23|6131.23|6131.23|6121.7|6121.7|0
1617279600000|2021-04-01 12:20:00|6129.46|6129.46|6127.68|6127.68|6129.46|6129.46|6127.68|6127.68|0
1617279900000|2021-04-01 12:25:00|6127.03|6127.03|6124.13|6124.13|6127.36|6127.36|6123.48|6123.48|0
1617280200000|2021-04-01 12:30:00|6122.35|6122.35|6117.02|6117.02|6122.35|6122.35|6113.47|6113.47|0
1617280500000|2021-04-01 12:35:00|6115.24|6115.24|6111.69|6111.69|6120.57|6120.57|6111.69|6111.69|0
1617280800000|2021-04-01 12:40:00|6109.91|6109.91|6115.24|6115.24|6115.24|6115.24|6106.36|6106.36|0
1617281100000|2021-04-01 12:45:00|6114.59|6114.59|6116.37|6116.37|6116.37|6116.37|6113.29|6113.29|0
1617281400000|2021-04-01 12:50:00|6115.4|6115.4|6113.62|6113.62|6117.17|6117.17|6113.62|6113.62|0
1617281700000|2021-04-01 12:55:00|6110.07|6110.07|6118.3|6118.3|6118.3|6118.3|6110.07|6110.07|0
1617282000000|2021-04-01 13:00:00|6120.08|6120.08|6122.18|6122.18|6123.95|6123.95|6118.3|6118.3|0
1617282300000|2021-04-01 13:05:00|6122.5|6122.5|6121.85|6121.85|6122.5|6122.5|6118.95|6118.95|0
1617282600000|2021-04-01 13:10:00|6120.08|6120.08|6118.3|6118.3|6123.63|6123.63|6116.52|6116.52|0
1617282900000|2021-04-01 13:15:00|6116.52|6116.52|6116.52|6116.52|6118.3|6118.3|6112.97|6112.97|0
1617283200000|2021-04-01 13:20:00|6114.75|6114.75|6114.42|6114.42|6115.07|6115.07|6113.77|6113.77|0
1617283500000|2021-04-01 13:25:00|6112.64|6112.64|6109.09|6109.09|6112.64|6112.64|6107.31|6107.31|0
1617283800000|2021-04-01 13:30:00|6107.31|6107.31|6096.48|6096.48|6110.54|6110.54|6095.03|6095.03|0
1617284100000|2021-04-01 13:35:00|6094.7|6094.7|6097.13|6097.13|6099.23|6099.23|6092.93|6092.93|0
1617284400000|2021-04-01 13:40:00|6098.91|6098.91|6099.4|6099.4|6100.86|6100.86|6096.33|6096.33|0
1617284700000|2021-04-01 13:45:00|6101.18|6101.18|6109.59|6109.59|6109.59|6109.59|6100.53|6100.53|0
1617285000000|2021-04-01 13:50:00|6111.37|6111.37|6114.59|6114.59|6114.92|6114.92|6111.37|6111.37|0
1617285300000|2021-04-01 13:55:00|6116.37|6116.37|6116.85|6116.85|6120.25|6120.25|6116.05|6116.05|0
1617285600000|2021-04-01 14:00:00|6115.07|6115.07|6118.47|6118.47|6124.28|6124.28|6112.17|6112.17|0
1617285900000|2021-04-01 14:05:00|6120.25|6120.25|6121.22|6121.22|6121.22|6121.22|6118.47|6118.47|0
1617286200000|2021-04-01 14:10:00|6123|6123|6123.65|6123.65|6125.43|6125.43|6121.22|6121.22|0
1617286500000|2021-04-01 14:15:00|6121.87|6121.87|6130.43|6130.43|6130.43|6130.43|6121.87|6121.87|0
1617286800000|2021-04-01 14:20:00|6128.66|6128.66|6130.43|6130.43|6130.43|6130.43|6128.66|6128.66|0
1617287100000|2021-04-01 14:25:00|6129.78|6129.78|6134.79|6134.79|6136.89|6136.89|6129.78|6129.78|0
1617287400000|2021-04-01 14:30:00|6135.44|6135.44|6131.88|6131.88|6135.44|6135.44|6131.23|6131.23|0
1617287700000|2021-04-01 14:35:00|6132.21|6132.21|6135.61|6135.61|6135.94|6135.94|6131.08|6131.08|0
1617288000000|2021-04-01 14:40:00|6133.83|6133.83|6131.41|6131.41|6133.83|6133.83|6131.41|6131.41|0
1617288300000|2021-04-01 14:45:00|6131.08|6131.08|6118.8|6118.8|6131.08|6131.08|6118.47|6118.47|0
1617288600000|2021-04-01 14:50:00|6117.02|6117.02|6107.16|6107.16|6117.02|6117.02|6107.16|6107.16|0
1617288900000|2021-04-01 14:55:00|6105.39|6105.39|6107.16|6107.16|6110.72|6110.72|6103.28|6103.28|0
1617289200000|2021-04-01 15:00:00|6105.39|6105.39|6085.19|6085.19|6105.39|6105.39|6085.19|6085.19|0
1617289500000|2021-04-01 15:05:00|6083.41|6083.41|6092.62|6092.62|6092.62|6092.62|6083.41|6083.41|0
1617289800000|2021-04-01 15:10:00|6092.3|6092.3|6092.47|6092.47|6096.83|6096.83|6089.72|6089.72|0
1617290100000|2021-04-01 15:15:00|6090.69|6090.69|6090.87|6090.87|6094.1|6094.1|6090.54|6090.54|0
1617290400000|2021-04-01 15:20:00|6092.64|6092.64|6093.77|6093.77|6096.2|6096.2|6092.64|6092.64|0
1617290700000|2021-04-01 15:25:00|6091.99|6091.99|6095.07|6095.07|6098.78|6098.78|6090.69|6090.69|0
1617696900000|2021-04-06 08:15:00|6146.03|6146.03|6123.73|6123.73|6146.03|6146.03|6123.73|6123.73|0
1617697200000|2021-04-06 08:20:00|6125.51|6125.51|6125.19|6125.19|6128.74|6128.74|6121.63|6121.63|0
1617697500000|2021-04-06 08:25:00|6123.41|6123.41|6116.3|6116.3|6126.96|6126.96|6116.3|6116.3|0
1617697800000|2021-04-06 08:30:00|6118.08|6118.08|6124.54|6124.54|6126.31|6126.31|6117.1|6117.1|0
1617698100000|2021-04-06 08:35:00|6124.86|6124.86|6135.52|6135.52|6137.3|6137.3|6124.86|6124.86|0
1617698400000|2021-04-06 08:40:00|6138.27|6138.27|6143.28|6143.28|6143.6|6143.6|6138.27|6138.27|0
1617698700000|2021-04-06 08:45:00|6146.83|6146.83|6152.16|6152.16|6152.49|6152.49|6145.38|6145.38|0
1617699000000|2021-04-06 08:50:00|6148.61|6148.61|6153.14|6153.14|6153.14|6153.14|6144.73|6144.73|0
1617699300000|2021-04-06 08:55:00|6154.91|6154.91|6155.89|6155.89|6162.35|6162.35|6154.91|6154.91|0
1617699600000|2021-04-06 09:00:00|6157.67|6157.67|6151.04|6151.04|6159.44|6159.44|6149.26|6149.26|0
1617699900000|2021-04-06 09:05:00|6149.26|6149.26|6152.49|6152.49|6152.49|6152.49|6147.16|6147.16|0
1617700200000|2021-04-06 09:10:00|6150.71|6150.71|6153.61|6153.61|6155.39|6155.39|6148.93|6148.93|0
1617700500000|2021-04-06 09:15:00|6155.39|6155.39|6150.54|6150.54|6155.39|6155.39|6150.54|6150.54|0
1617700800000|2021-04-06 09:20:00|6150.21|6150.21|6146.66|6146.66|6150.21|6150.21|6143.11|6143.11|0
1617701100000|2021-04-06 09:25:00|6145.36|6145.36|6137.93|6137.93|6145.36|6145.36|6137.93|6137.93|0
1617701400000|2021-04-06 09:30:00|6136.15|6136.15|6126.94|6126.94|6136.15|6136.15|6126.94|6126.94|0
1617701700000|2021-04-06 09:35:00|6128.72|6128.72|6132.6|6132.6|6132.6|6132.6|6126.94|6126.94|0
1617702000000|2021-04-06 09:40:00|6133.25|6133.25|6132.44|6132.44|6134.22|6134.22|6130.67|6130.67|0
1617702300000|2021-04-06 09:45:00|6132.12|6132.12|6128.24|6128.24|6134.55|6134.55|6127.44|6127.44|0
1617702600000|2021-04-06 09:50:00|6127.92|6127.92|6120.16|6120.16|6127.92|6127.92|6120.16|6120.16|0
1617702900000|2021-04-06 09:55:00|6121.94|6121.94|6120.16|6120.16|6123.71|6123.71|6120.16|6120.16|0
1617703200000|2021-04-06 10:00:00|6121.94|6121.94|6125.16|6125.16|6127.27|6127.27|6121.94|6121.94|0
1617703500000|2021-04-06 10:05:00|6126.94|6126.94|6128.39|6128.39|6129.04|6129.04|6126.94|6126.94|0
1617703800000|2021-04-06 10:10:00|6128.07|6128.07|6134.53|6134.53|6134.53|6134.53|6127.74|6127.74|0
1617704100000|2021-04-06 10:15:00|6136.3|6136.3|6125.64|6125.64|6136.3|6136.3|6123.87|6123.87|0
1617704400000|2021-04-06 10:20:00|6122.09|6122.09|6123.69|6123.69|6124.34|6124.34|6120.14|6120.14|0
1617704700000|2021-04-06 10:25:00|6124.34|6124.34|6124.34|6124.34|6126.12|6126.12|6124.34|6124.34|0
1617705000000|2021-04-06 10:30:00|6124.02|6124.02|6125.47|6125.47|6125.47|6125.47|6123.37|6123.37|0
1617705600000|2021-04-06 10:40:00|6129.02|6129.02|6129.35|6129.35|6132.9|6132.9|6129.02|6129.02|0
1617705900000|2021-04-06 10:45:00|6128.7|6128.7|6131.6|6131.6|6131.6|6131.6|6128.05|6128.05|0
1617706200000|2021-04-06 10:50:00|6129.82|6129.82|6129.82|6129.82|6129.82|6129.82|6128.05|6128.05|0
1617706500000|2021-04-06 10:55:00|6129.5|6129.5|6124.02|6124.02|6130.15|6130.15|6120.94|6120.94|0
1617706800000|2021-04-06 11:00:00|6125.79|6125.79|6121.92|6121.92|6125.79|6125.79|6121.92|6121.92|0
1617707100000|2021-04-06 11:05:00|6122.24|6122.24|6124.02|6124.02|6124.02|6124.02|6122.24|6122.24|0
1617707700000|2021-04-06 11:15:00|6122.24|6122.24|6129.35|6129.35|6129.35|6129.35|6122.24|6122.24|0
1617708000000|2021-04-06 11:20:00|6131.12|6131.12|6131.77|6131.77|6131.77|6131.77|6129.35|6129.35|0
1617708300000|2021-04-06 11:25:00|6133.55|6133.55|6130|6130|6133.55|6133.55|6130|6130|0
1617708600000|2021-04-06 11:30:00|6129.67|6129.67|6128.37|6128.37|6130.32|6130.32|6127.25|6127.25|0
1617708900000|2021-04-06 11:35:00|6130.15|6130.15|6130.15|6130.15|6130.15|6130.15|6130.15|6130.15|0
1617709200000|2021-04-06 11:40:00|6129.82|6129.82|6127.72|6127.72|6129.82|6129.82|6127.72|6127.72|0
1617709500000|2021-04-06 11:45:00|6127.4|6127.4|6130.32|6130.32|6132.1|6132.1|6127.4|6127.4|0
1617709800000|2021-04-06 11:50:00|6133.88|6133.88|6134.2|6134.2|6134.2|6134.2|6131.45|6131.45|0
1617710100000|2021-04-06 11:55:00|6133.88|6133.88|6130|6130|6133.88|6133.88|6130|6130|0
1617710400000|2021-04-06 12:00:00|6128.22|6128.22|6126.92|6126.92|6131.12|6131.12|6125.79|6125.79|0
1617710700000|2021-04-06 12:05:00|6127.9|6127.9|6129.67|6129.67|6129.67|6129.67|6127.9|6127.9|0
1617711000000|2021-04-06 12:10:00|6131.45|6131.45|6128.7|6128.7|6132.58|6132.58|6128.7|6128.7|0
1617711300000|2021-04-06 12:15:00|6126.92|6126.92|6126.92|6126.92|6128.7|6128.7|6126.92|6126.92|0
1617711600000|2021-04-06 12:20:00|6127.25|6127.25|6123.04|6123.04|6127.25|6127.25|6121.27|6121.27|0
1617711900000|2021-04-06 12:25:00|6123.37|6123.37|6121.59|6121.59|6123.37|6123.37|6119.81|6119.81|0
1617712200000|2021-04-06 12:30:00|6121.92|6121.92|6125.47|6125.47|6125.47|6125.47|6120.14|6120.14|0
1617712500000|2021-04-06 12:35:00|6127.25|6127.25|6129.02|6129.02|6129.02|6129.02|6127.25|6127.25|0
1617712800000|2021-04-06 12:40:00|6129.35|6129.35|6125.47|6125.47|6129.35|6129.35|6123.69|6123.69|0
1617713100000|2021-04-06 12:45:00|6129.02|6129.02|6132.58|6132.58|6132.58|6132.58|6127.25|6127.25|0
1617713400000|2021-04-06 12:50:00|6132.25|6132.25|6128.7|6128.7|6132.25|6132.25|6128.7|6128.7|0
1617713700000|2021-04-06 12:55:00|6128.37|6128.37|6126.27|6126.27|6128.37|6128.37|6126.27|6126.27|0
1617714000000|2021-04-06 13:00:00|6128.05|6128.05|6125.3|6125.3|6129.82|6129.82|6124.97|6124.97|0
1617714300000|2021-04-06 13:05:00|6124.97|6124.97|6132.58|6132.58|6132.58|6132.58|6124.97|6124.97|0
1617714600000|2021-04-06 13:10:00|6133.88|6133.88|6134.85|6134.85|6137.75|6137.75|6133.88|6133.88|0
1617714900000|2021-04-06 13:15:00|6134.2|6134.2|6133.55|6133.55|6135.65|6135.65|6133.55|6133.55|0
1617715200000|2021-04-06 13:20:00|6135.33|6135.33|6127.9|6127.9|6135.33|6135.33|6127.9|6127.9|0
1617715500000|2021-04-06 13:25:00|6126.12|6126.12|6119.81|6119.81|6126.12|6126.12|6119.81|6119.81|0
1617715800000|2021-04-06 13:30:00|6121.59|6121.59|6119.97|6119.97|6126.6|6126.6|6112.86|6112.86|0
1617716100000|2021-04-06 13:35:00|6121.74|6121.74|6124.17|6124.17|6126.6|6126.6|6118.19|6118.19|0
1617716400000|2021-04-06 13:40:00|6122.39|6122.39|6124.65|6124.65|6124.65|6124.65|6116.41|6116.41|0
1617716700000|2021-04-06 13:45:00|6125.3|6125.3|6127.4|6127.4|6127.4|6127.4|6122.87|6122.87|0
1617717000000|2021-04-06 13:50:00|6129.17|6129.17|6143.39|6143.39|6143.39|6143.39|6129.17|6129.17|0
1617717300000|2021-04-06 13:55:00|6141.61|6141.61|6145.17|6145.17|6145.17|6145.17|6141.29|6141.29|0
1617717600000|2021-04-06 14:00:00|6141.61|6141.61|6139.84|6139.84|6143.71|6143.71|6135.96|6135.96|0
1617717900000|2021-04-06 14:05:00|6139.51|6139.51|6139.51|6139.51|6139.51|6139.51|6132.4|6132.4|0
1617718200000|2021-04-06 14:10:00|6139.84|6139.84|6148.39|6148.39|6150.17|6150.17|6139.84|6139.84|0
1617718500000|2021-04-06 14:15:00|6150.17|6150.17|6140.96|6140.96|6150.17|6150.17|6140.96|6140.96|0
1617718800000|2021-04-06 14:20:00|6139.19|6139.19|6138.86|6138.86|6139.51|6139.51|6137.08|6137.08|0
1617719100000|2021-04-06 14:25:00|6137.08|6137.08|6135.31|6135.31|6139.19|6139.19|6135.31|6135.31|0
1617719400000|2021-04-06 14:30:00|6135.63|6135.63|6139.84|6139.84|6139.84|6139.84|6131.43|6131.43|0
1617719700000|2021-04-06 14:35:00|6140.16|6140.16|6140.49|6140.49|6140.81|6140.81|6139.84|6139.84|0
1617720000000|2021-04-06 14:40:00|6142.26|6142.26|6143.89|6143.89|6149.22|6149.22|6142.26|6142.26|0
1617720300000|2021-04-06 14:45:00|6143.56|6143.56|6145.01|6145.01|6147.12|6147.12|6143.56|6143.56|0
1617720600000|2021-04-06 14:50:00|6144.69|6144.69|6147.92|6147.92|6148.89|6148.89|6142.59|6142.59|0
1617720900000|2021-04-06 14:55:00|6146.14|6146.14|6152.6|6152.6|6152.92|6152.92|6146.14|6146.14|0
1617721200000|2021-04-06 15:00:00|6149.04|6149.04|6148.72|6148.72|6149.04|6149.04|6141.94|6141.94|0
1617721500000|2021-04-06 15:05:00|6145.17|6145.17|6153.57|6153.57|6156.8|6156.8|6145.17|6145.17|0
1617721800000|2021-04-06 15:10:00|6155.35|6155.35|6152.12|6152.12|6155.35|6155.35|6150.34|6150.34|0
1617722100000|2021-04-06 15:15:00|6152.45|6152.45|6148.24|6148.24|6152.77|6152.77|6147.92|6147.92|0
1617722400000|2021-04-06 15:20:00|6148.57|6148.57|6147.44|6147.44|6150.34|6150.34|6146.47|6146.47|0
1617722700000|2021-04-06 15:25:00|6147.12|6147.12|6148.72|6148.72|6152.77|6152.77|6142.43|6142.43|0
1617783300000|2021-04-07 08:15:00|6204.84|6204.84|6205.16|6205.16|6208.72|6208.72|6203.38|6203.38|0
1617783600000|2021-04-07 08:20:00|6206.94|6206.94|6204.19|6204.19|6208.72|6208.72|6204.19|6204.19|0
1617783900000|2021-04-07 08:25:00|6202.89|6202.89|6193.85|6193.85|6202.89|6202.89|6192.88|6192.88|0
1617784200000|2021-04-07 08:30:00|6192.07|6192.07|6192.72|6192.72|6199.83|6199.83|6189.17|6189.17|0
1617784500000|2021-04-07 08:35:00|6194.5|6194.5|6201.61|6201.61|6201.61|6201.61|6190.95|6190.95|0
1617784800000|2021-04-07 08:40:00|6201.93|6201.93|6205.81|6205.81|6205.81|6205.81|6201.93|6201.93|0
1617785100000|2021-04-07 08:45:00|6204.03|6204.03|6199.35|6199.35|6204.03|6204.03|6198.38|6198.38|0
1617785400000|2021-04-07 08:50:00|6202.91|6202.91|6198.55|6198.55|6203.88|6203.88|6196.78|6196.78|0
1617785700000|2021-04-07 08:55:00|6196.78|6196.78|6199.03|6199.03|6203.88|6203.88|6196.78|6196.78|0
1617786000000|2021-04-07 09:00:00|6200.81|6200.81|6199.68|6199.68|6202.58|6202.58|6197.25|6197.25|0
1617786300000|2021-04-07 09:05:00|6201.46|6201.46|6211.64|6211.64|6211.64|6211.64|6201.46|6201.46|0
1617786600000|2021-04-07 09:10:00|6209.86|6209.86|6203.08|6203.08|6211.64|6211.64|6202.76|6202.76|0
1617786900000|2021-04-07 09:15:00|6204.86|6204.86|6208.74|6208.74|6210.51|6210.51|6203.41|6203.41|0
1617787200000|2021-04-07 09:20:00|6206.96|6206.96|6206.96|6206.96|6208.74|6208.74|6205.18|6205.18|0
1617787500000|2021-04-07 09:25:00|6205.18|6205.18|6201.63|6201.63|6205.18|6205.18|6198.08|6198.08|0
1617787800000|2021-04-07 09:30:00|6203.41|6203.41|6183.38|6183.38|6203.41|6203.41|6179.83|6179.83|0
1617788100000|2021-04-07 09:35:00|6185.16|6185.16|6195.82|6195.82|6196.8|6196.8|6185.16|6185.16|0
1617788400000|2021-04-07 09:40:00|6199.38|6199.38|6199.38|6199.38|6201.15|6201.15|6197.6|6197.6|0
1617788700000|2021-04-07 09:45:00|6199.05|6199.05|6201.15|6201.15|6202.93|6202.93|6199.05|6199.05|0
1617789000000|2021-04-07 09:50:00|6199.38|6199.38|6185.96|6185.96|6200.67|6200.67|6185.96|6185.96|0
1617789300000|2021-04-07 09:55:00|6184.19|6184.19|6195.5|6195.5|6198.73|6198.73|6184.19|6184.19|0
1617789600000|2021-04-07 10:00:00|6199.05|6199.05|6185.47|6185.47|6199.38|6199.38|6183.69|6183.69|0
1617789900000|2021-04-07 10:05:00|6184.17|6184.17|6188.37|6188.37|6188.37|6188.37|6183.52|6183.52|0
1617790200000|2021-04-07 10:10:00|6190.15|6190.15|6192.57|6192.57|6194.35|6194.35|6187.24|6187.24|0
1617790500000|2021-04-07 10:15:00|6190.8|6190.8|6191.12|6191.12|6191.12|6191.12|6190.47|6190.47|0
1617790800000|2021-04-07 10:20:00|6194.67|6194.67|6192.9|6192.9|6198.23|6198.23|6192.9|6192.9|0
1617791100000|2021-04-07 10:25:00|6193.55|6193.55|6195.65|6195.65|6195.65|6195.65|6191.77|6191.77|0
1617791400000|2021-04-07 10:30:00|6197.43|6197.43|6195.48|6195.48|6199.2|6199.2|6192.9|6192.9|0
1617791700000|2021-04-07 10:35:00|6197.25|6197.25|6201.13|6201.13|6201.46|6201.46|6197.25|6197.25|0
1617792000000|2021-04-07 10:40:00|6199.35|6199.35|6196.93|6196.93|6199.35|6199.35|6196.93|6196.93|0
1617792300000|2021-04-07 10:45:00|6195.15|6195.15|6195.15|6195.15|6195.15|6195.15|6195.15|6195.15|0
1617792600000|2021-04-07 10:50:00|6194.83|6194.83|6196.6|6196.6|6196.93|6196.93|6194.5|6194.5|0
1617792900000|2021-04-07 10:55:00|6198.38|6198.38|6198.55|6198.55|6198.55|6198.55|6196.6|6196.6|0
1617793200000|2021-04-07 11:00:00|6197.9|6197.9|6202.43|6202.43|6202.43|6202.43|6197.9|6197.9|0
1617793800000|2021-04-07 11:10:00|6204.21|6204.21|6200.98|6200.98|6207.76|6207.76|6200.98|6200.98|0
1617794100000|2021-04-07 11:15:00|6199.2|6199.2|6202.76|6202.76|6202.76|6202.76|6199.2|6199.2|0
1617794400000|2021-04-07 11:20:00|6204.53|6204.53|6205.83|6205.83|6206.16|6206.16|6204.53|6204.53|0
1617794700000|2021-04-07 11:25:00|6204.06|6204.06|6203.58|6203.58|6204.06|6204.06|6200.5|6200.5|0
1617795000000|2021-04-07 11:30:00|6202.93|6202.93|6200.5|6200.5|6202.93|6202.93|6200.5|6200.5|0
1617795300000|2021-04-07 11:35:00|6200.18|6200.18|6200.65|6200.65|6201.63|6201.63|6198.08|6198.08|0
1617795600000|2021-04-07 11:40:00|6200.98|6200.98|6199.85|6199.85|6201.63|6201.63|6199.85|6199.85|0
1617795900000|2021-04-07 11:45:00|6198.08|6198.08|6195.32|6195.32|6198.08|6198.08|6193.87|6193.87|0
1617796200000|2021-04-07 11:50:00|6193.55|6193.55|6193.22|6193.22|6193.55|6193.55|6193.22|6193.22|0
1617796500000|2021-04-07 11:55:00|6191.45|6191.45|6185.47|6185.47|6191.45|6191.45|6185.47|6185.47|0
1617796800000|2021-04-07 12:00:00|6183.69|6183.69|6183.69|6183.69|6183.69|6183.69|6183.69|6183.69|0
1617797100000|2021-04-07 12:05:00|6184.01|6184.01|6188.22|6188.22|6188.22|6188.22|6184.01|6184.01|0
1617797400000|2021-04-07 12:10:00|6189.99|6189.99|6188.22|6188.22|6191.77|6191.77|6188.22|6188.22|0
1617797700000|2021-04-07 12:15:00|6186.44|6186.44|6186.44|6186.44|6186.44|6186.44|6182.89|6182.89|0
1617798000000|2021-04-07 12:20:00|6186.11|6186.11|6186.11|6186.11|6186.44|6186.44|6184.01|6184.01|0
1617798300000|2021-04-07 12:25:00|6186.44|6186.44|6182.24|6182.24|6186.44|6186.44|6182.24|6182.24|0
1617798600000|2021-04-07 12:30:00|6181.91|6181.91|6181.26|6181.26|6181.91|6181.91|6181.26|6181.26|0
1617798900000|2021-04-07 12:35:00|6180.61|6180.61|6178.19|6178.19|6180.61|6180.61|6174.31|6174.31|0
1617799200000|2021-04-07 12:40:00|6177.86|6177.86|6181.26|6181.26|6181.26|6181.26|6173.66|6173.66|0
1617799500000|2021-04-07 12:45:00|6181.91|6181.91|6190.47|6190.47|6190.47|6190.47|6181.91|6181.91|0
1617799800000|2021-04-07 12:50:00|6192.25|6192.25|6191.45|6191.45|6196.3|6196.3|6187.24|6187.24|0
1617800100000|2021-04-07 12:55:00|6192.42|6192.42|6192.9|6192.9|6196.45|6196.45|6190.64|6190.64|0
1617800400000|2021-04-07 13:00:00|6193.55|6193.55|6197.27|6197.27|6197.27|6197.27|6192.75|6192.75|0
1617800700000|2021-04-07 13:05:00|6199.05|6199.05|6208.43|6208.43|6208.43|6208.43|6199.05|6199.05|0
1617801000000|2021-04-07 13:10:00|6211.99|6211.99|6218.29|6218.29|6218.29|6218.29|6210.21|6210.21|0
1617801300000|2021-04-07 13:15:00|6218.62|6218.62|6211.99|6211.99|6218.62|6218.62|6211.99|6211.99|0
1617801600000|2021-04-07 13:20:00|6210.21|6210.21|6208.43|6208.43|6213.76|6213.76|6208.43|6208.43|0
1617801900000|2021-04-07 13:25:00|6207.46|6207.46|6208.76|6208.76|6210.53|6210.53|6203.9|6203.9|0
1617802200000|2021-04-07 13:30:00|6209.08|6209.08|6208.28|6208.28|6212.64|6212.64|6203.75|6203.75|0
1617802500000|2021-04-07 13:35:00|6207.95|6207.95|6211.83|6211.83|6213.29|6213.29|6207.95|6207.95|0
1617802800000|2021-04-07 13:40:00|6212.16|6212.16|6207.15|6207.15|6212.48|6212.48|6207.15|6207.15|0
1617803100000|2021-04-07 13:45:00|6206.83|6206.83|6199.72|6199.72|6206.83|6206.83|6198.75|6198.75|0
1617803400000|2021-04-07 13:50:00|6197.94|6197.94|6198.27|6198.27|6203.27|6203.27|6196.17|6196.17|0
1617803700000|2021-04-07 13:55:00|6198.92|6198.92|6195.04|6195.04|6198.92|6198.92|6194.39|6194.39|0
1617804000000|2021-04-07 14:00:00|6193.26|6193.26|6200.37|6200.37|6200.37|6200.37|6193.26|6193.26|0
1617804300000|2021-04-07 14:05:00|6200.7|6200.7|6198.92|6198.92|6200.7|6200.7|6197.14|6197.14|0
1617804600000|2021-04-07 14:10:00|6198.59|6198.59|6201.84|6201.84|6208.95|6208.95|6198.59|6198.59|0
1617804900000|2021-04-07 14:15:00|6203.62|6203.62|6205.72|6205.72|6205.72|6205.72|6202.17|6202.17|0
1617805200000|2021-04-07 14:20:00|6205.4|6205.4|6209.28|6209.28|6209.28|6209.28|6205.07|6205.07|0
1617805500000|2021-04-07 14:25:00|6205.72|6205.72|6205.4|6205.4|6207.5|6207.5|6203.3|6203.3|0
1617805800000|2021-04-07 14:30:00|6203.62|6203.62|6199.74|6199.74|6206.05|6206.05|6199.74|6199.74|0
1617806100000|2021-04-07 14:35:00|6197.96|6197.96|6192.96|6192.96|6199.74|6199.74|6192.96|6192.96|0
1617806400000|2021-04-07 14:40:00|6189.41|6189.41|6183.27|6183.27|6194.74|6194.74|6183.27|6183.27|0
1617806700000|2021-04-07 14:45:00|6185.05|6185.05|6181.97|6181.97|6188.28|6188.28|6178.42|6178.42|0
1617807000000|2021-04-07 14:50:00|6182.62|6182.62|6182.45|6182.45|6184.88|6184.88|6182.3|6182.3|0
1617807300000|2021-04-07 14:55:00|6184.23|6184.23|6188.43|6188.43|6189.56|6189.56|6184.23|6184.23|0
1617807600000|2021-04-07 15:00:00|6188.11|6188.11|6188.43|6188.43|6190.21|6190.21|6186.33|6186.33|0
1617807900000|2021-04-07 15:05:00|6190.21|6190.21|6198.29|6198.29|6198.29|6198.29|6190.21|6190.21|0
1617808200000|2021-04-07 15:10:00|6197.31|6197.31|6191.16|6191.16|6198.77|6198.77|6191.16|6191.16|0
1617808500000|2021-04-07 15:15:00|6190.51|6190.51|6198.12|6198.12|6198.12|6198.12|6189.71|6189.71|0
1617808800000|2021-04-07 15:20:00|6196.34|6196.34|6202.8|6202.8|6203.12|6203.12|6196.34|6196.34|0
1617809100000|2021-04-07 15:25:00|6203.12|6203.12|6201.5|6201.5|6207.35|6207.35|6198.92|6198.92|0
1617869700000|2021-04-08 08:15:00|6246.98|6246.98|6241.64|6241.64|6246.98|6246.98|6239.87|6239.87|0
1617870000000|2021-04-08 08:20:00|6245.2|6245.2|6240.99|6240.99|6245.2|6245.2|6240.35|6240.35|0
1617870300000|2021-04-08 08:25:00|6242.29|6242.29|6242.29|6242.29|6245.85|6245.85|6242.29|6242.29|0
1617870600000|2021-04-08 08:30:00|6240.52|6240.52|6239.39|6239.39|6241.17|6241.17|6235.19|6235.19|0
1617870900000|2021-04-08 08:35:00|6238.26|6238.26|6238.91|6238.91|6238.91|6238.91|6236.49|6236.49|0
1617871200000|2021-04-08 08:40:00|6237.61|6237.61|6234.71|6234.71|6238.26|6238.26|6234.71|6234.71|0
1617871500000|2021-04-08 08:45:00|6236.49|6236.49|6237.61|6237.61|6237.61|6237.61|6233.41|6233.41|0
1617871800000|2021-04-08 08:50:00|6235.84|6235.84|6238.74|6238.74|6239.39|6239.39|6235.84|6235.84|0
1617872100000|2021-04-08 08:55:00|6240.52|6240.52|6235.84|6235.84|6240.52|6240.52|6235.19|6235.19|0
1617872400000|2021-04-08 09:00:00|6235.19|6235.19|6234.54|6234.54|6235.19|6235.19|6234.54|6234.54|0
1617872700000|2021-04-08 09:05:00|6232.76|6232.76|6230.98|6230.98|6232.76|6232.76|6230.98|6230.98|0
1617873000000|2021-04-08 09:10:00|6234.54|6234.54|6242.29|6242.29|6244.07|6244.07|6234.54|6234.54|0
1617873300000|2021-04-08 09:15:00|6240.52|6240.52|6239.87|6239.87|6240.52|6240.52|6239.87|6239.87|0
1617873600000|2021-04-08 09:20:00|6241.64|6241.64|6245.2|6245.2|6245.2|6245.2|6241.64|6241.64|0
1617873900000|2021-04-08 09:25:00|6246.98|6246.98|6238.89|6238.89|6246.98|6246.98|6238.24|6238.24|0
1617874200000|2021-04-08 09:30:00|6237.12|6237.12|6234.69|6234.69|6237.12|6237.12|6234.69|6234.69|0
1617874500000|2021-04-08 09:35:00|6232.91|6232.91|6232.91|6232.91|6232.91|6232.91|6232.91|6232.91|0
1617874800000|2021-04-08 09:40:00|6232.59|6232.59|6222.73|6222.73|6232.59|6232.59|6222.73|6222.73|0
1617875100000|2021-04-08 09:45:00|6224.51|6224.51|6233.71|6233.71|6233.71|6233.71|6224.51|6224.51|0
1617875400000|2021-04-08 09:50:00|6234.36|6234.36|6240.99|6240.99|6240.99|6240.99|6234.36|6234.36|0
1617876000000|2021-04-08 10:00:00|6240.67|6240.67|6240.67|6240.67|6240.67|6240.67|6240.67|6240.67|0
1617876300000|2021-04-08 10:05:00|6238.89|6238.89|6237.12|6237.12|6239.87|6239.87|6237.12|6237.12|0
1617876600000|2021-04-08 10:10:00|6238.89|6238.89|6251.01|6251.01|6275.88|6275.88|6238.57|6238.57|0
1617876900000|2021-04-08 10:15:00|6252.78|6252.78|6258.76|6258.76|6258.76|6258.76|6252.78|6252.78|0
1617877200000|2021-04-08 10:20:00|6260.54|6260.54|6258.11|6258.11|6260.54|6260.54|6256.99|6256.99|0
1617877800000|2021-04-08 10:30:00|6259.89|6259.89|6246.48|6246.48|6259.89|6259.89|6246.48|6246.48|0
1617878100000|2021-04-08 10:35:00|6244.7|6244.7|6237.59|6237.59|6244.7|6244.7|6237.59|6237.59|0
1617878400000|2021-04-08 10:40:00|6235.82|6235.82|6241.8|6241.8|6241.8|6241.8|6232.26|6232.26|0
1617878700000|2021-04-08 10:45:00|6245.35|6245.35|6246.98|6246.98|6255.86|6255.86|6245.2|6245.2|0
1617879000000|2021-04-08 10:50:00|6248.75|6248.75|6250.05|6250.05|6255.38|6255.38|6248.27|6248.27|0
1617879300000|2021-04-08 10:55:00|6248.27|6248.27|6268.47|6268.47|6268.47|6268.47|6246.5|6246.5|0
1617879600000|2021-04-08 11:00:00|6267.82|6267.82|6262.49|6262.49|6267.82|6267.82|6260.71|6260.71|0
1617879900000|2021-04-08 11:05:00|6264.27|6264.27|6270.25|6270.25|6272.02|6272.02|6264.27|6264.27|0
1617880200000|2021-04-08 11:10:00|6272.02|6272.02|6277.35|6277.35|6280.91|6280.91|6272.02|6272.02|0
1617880500000|2021-04-08 11:15:00|6273.8|6273.8|6274.93|6274.93|6277.35|6277.35|6269.6|6269.6|0
1617880800000|2021-04-08 11:20:00|6273.15|6273.15|6266.52|6266.52|6273.15|6273.15|6266.52|6266.52|0
1617881100000|2021-04-08 11:25:00|6264.74|6264.74|6266.52|6266.52|6267.82|6267.82|6262.97|6262.97|0
1617881400000|2021-04-08 11:30:00|6270.07|6270.07|6271.85|6271.85|6273.63|6273.63|6270.07|6270.07|0
1617881700000|2021-04-08 11:35:00|6270.07|6270.07|6262.97|6262.97|6270.07|6270.07|6262.97|6262.97|0
1617882000000|2021-04-08 11:40:00|6263.62|6263.62|6267.17|6267.17|6267.17|6267.17|6263.62|6263.62|0
1617882300000|2021-04-08 11:45:00|6265.39|6265.39|6259.41|6259.41|6265.39|6265.39|6259.41|6259.41|0
1617882600000|2021-04-08 11:50:00|6261.19|6261.19|6264.74|6264.74|6264.74|6264.74|6259.41|6259.41|0
1617882900000|2021-04-08 11:55:00|6265.39|6265.39|6264.09|6264.09|6265.87|6265.87|6263.77|6263.77|0
1617883200000|2021-04-08 12:00:00|6265.87|6265.87|6270.07|6270.07|6270.07|6270.07|6265.87|6265.87|0
1617883500000|2021-04-08 12:05:00|6271.85|6271.85|6268.3|6268.3|6271.85|6271.85|6268.3|6268.3|0
1617883800000|2021-04-08 12:10:00|6266.52|6266.52|6262.97|6262.97|6266.52|6266.52|6262.97|6262.97|0
1617884100000|2021-04-08 12:15:00|6264.74|6264.74|6266.52|6266.52|6266.52|6266.52|6264.74|6264.74|0
1617884400000|2021-04-08 12:20:00|6264.74|6264.74|6256.51|6256.51|6264.74|6264.74|6254.73|6254.73|0
1617884700000|2021-04-08 12:25:00|6255.86|6255.86|6255.86|6255.86|6255.86|6255.86|6255.86|6255.86|0
1617885000000|2021-04-08 12:30:00|6254.08|6254.08|6238.09|6238.09|6254.08|6254.08|6238.09|6238.09|0
1617885300000|2021-04-08 12:35:00|6236.31|6236.31|6228.08|6228.08|6236.31|6236.31|6225.65|6225.65|0
1617885600000|2021-04-08 12:40:00|6226.3|6226.3|6239.39|6239.39|6241.17|6241.17|6224.53|6224.53|0
1617885900000|2021-04-08 12:45:00|6237.61|6237.61|6229.86|6229.86|6237.61|6237.61|6229.86|6229.86|0
1617886200000|2021-04-08 12:50:00|6229.21|6229.21|6229.21|6229.21|6232.76|6232.76|6227.43|6227.43|0
1617886500000|2021-04-08 12:55:00|6232.76|6232.76|6232.76|6232.76|6232.76|6232.76|6232.76|6232.76|0
1617886800000|2021-04-08 13:00:00|6230.98|6230.98|6245.2|6245.2|6245.2|6245.2|6230.98|6230.98|0
1617887100000|2021-04-08 13:05:00|6241.64|6241.64|6241.64|6241.64|6245.2|6245.2|6234.54|6234.54|0
1617887400000|2021-04-08 13:10:00|6239.87|6239.87|6250.05|6250.05|6250.05|6250.05|6238.09|6238.09|0
1617887700000|2021-04-08 13:15:00|6248.27|6248.27|6248.27|6248.27|6248.27|6248.27|6248.27|6248.27|0
1617888000000|2021-04-08 13:20:00|6242.94|6242.94|6244.07|6244.07|6244.72|6244.72|6241.17|6241.17|0
1617888300000|2021-04-08 13:25:00|6242.29|6242.29|6250.05|6250.05|6250.05|6250.05|6240.52|6240.52|0
1617888600000|2021-04-08 13:30:00|6248.27|6248.27|6247.63|6247.63|6254.73|6254.73|6244.07|6244.07|0
1617888900000|2021-04-08 13:35:00|6249.4|6249.4|6253.3|6253.3|6253.3|6253.3|6248.92|6248.92|0
1617889200000|2021-04-08 13:40:00|6258.63|6258.63|6264.13|6264.13|6269.29|6269.29|6258.63|6258.63|0
1617889500000|2021-04-08 13:45:00|6260.58|6260.58|6263.48|6263.48|6264.13|6264.13|6260.58|6260.58|0
1617889800000|2021-04-08 13:50:00|6264.13|6264.13|6269.94|6269.94|6273.5|6273.5|6262.83|6262.83|0
1617890100000|2021-04-08 13:55:00|6273.5|6273.5|6274.8|6274.8|6276.57|6276.57|6266.39|6266.39|0
1617890400000|2021-04-08 14:00:00|6276.57|6276.57|6273.67|6273.67|6278.35|6278.35|6271.24|6271.24|0
1617890700000|2021-04-08 14:05:00|6275.45|6275.45|6276.1|6276.1|6276.1|6276.1|6275.45|6275.45|0
1617891000000|2021-04-08 14:10:00|6272.54|6272.54|6268.51|6268.51|6274.97|6274.97|6266.73|6266.73|0
1617891300000|2021-04-08 14:15:00|6267.86|6267.86|6253.65|6253.65|6271.41|6271.41|6253.65|6253.65|0
1617891600000|2021-04-08 14:20:00|6251.87|6251.87|6262.05|6262.05|6264|6264|6251.87|6251.87|0
1617891900000|2021-04-08 14:25:00|6260.28|6260.28|6270.94|6270.94|6272.71|6272.71|6260.28|6260.28|0
1617892200000|2021-04-08 14:30:00|6269.16|6269.16|6262.05|6262.05|6269.16|6269.16|6260.28|6260.28|0
1617892500000|2021-04-08 14:35:00|6260.28|6260.28|6264.96|6264.96|6265.61|6265.61|6260.28|6260.28|0
1617892800000|2021-04-08 14:40:00|6264.31|6264.31|6259.45|6259.45|6264.31|6264.31|6257.5|6257.5|0
1617893100000|2021-04-08 14:45:00|6258.15|6258.15|6258.63|6258.63|6260.41|6260.41|6255.08|6255.08|0
1617893400000|2021-04-08 14:50:00|6256.85|6256.85|6262.19|6262.19|6262.83|6262.83|6253.3|6253.3|0
1617893700000|2021-04-08 14:55:00|6260.41|6260.41|6259.28|6259.28|6260.41|6260.41|6258.63|6258.63|0
1617894000000|2021-04-08 15:00:00|6261.06|6261.06|6261.06|6261.06|6266.39|6266.39|6261.06|6261.06|0
1617894300000|2021-04-08 15:05:00|6262.83|6262.83|6262.83|6262.83|6263.48|6263.48|6261.71|6261.71|0
1617894600000|2021-04-08 15:10:00|6264.61|6264.61|6259.28|6259.28|6264.61|6264.61|6259.28|6259.28|0
1617894900000|2021-04-08 15:15:00|6257.5|6257.5|6252.48|6252.48|6259.28|6259.28|6250.7|6250.7|0
1617895200000|2021-04-08 15:20:00|6254.26|6254.26|6251.83|6251.83|6256.03|6256.03|6250.7|6250.7|0
1617895500000|2021-04-08 15:25:00|6253.61|6253.61|6258.46|6258.46|6262.66|6262.66|6251.83|6251.83|0
1617956100000|2021-04-09 08:15:00|6253.26|6253.26|6253.41|6253.41|6257.62|6257.62|6251.96|6251.96|0
1617956400000|2021-04-09 08:20:00|6255.19|6255.19|6264.07|6264.07|6264.07|6264.07|6255.19|6255.19|0
1617956700000|2021-04-09 08:25:00|6262.3|6262.3|6263.42|6263.42|6264.07|6264.07|6262.3|6262.3|0
1617957000000|2021-04-09 08:30:00|6264.07|6264.07|6281.52|6281.52|6283.29|6283.29|6264.07|6264.07|0
1617957300000|2021-04-09 08:35:00|6285.07|6285.07|6278.76|6278.76|6286.85|6286.85|6276.99|6276.99|0
1617957600000|2021-04-09 08:40:00|6279.41|6279.41|6282.97|6282.97|6282.97|6282.97|6275.86|6275.86|0
1617957900000|2021-04-09 08:45:00|6281.19|6281.19|6277.64|6277.64|6281.19|6281.19|6277.64|6277.64|0
1617958200000|2021-04-09 08:50:00|6277.31|6277.31|6274.56|6274.56|6277.31|6277.31|6274.56|6274.56|0
1617958500000|2021-04-09 08:55:00|6275.21|6275.21|6281.67|6281.67|6281.67|6281.67|6273.59|6273.59|0
1617958800000|2021-04-09 09:00:00|6278.11|6278.11|6275.04|6275.04|6278.11|6278.11|6275.04|6275.04|0
1617959100000|2021-04-09 09:05:00|6276.81|6276.81|6285.37|6285.37|6285.7|6285.7|6276.81|6276.81|0
1617959400000|2021-04-09 09:10:00|6285.7|6285.7|6286.02|6286.02|6286.02|6286.02|6283.92|6283.92|0
1617959700000|2021-04-09 09:15:00|6285.37|6285.37|6277.29|6277.29|6285.7|6285.7|6277.29|6277.29|0
1617960000000|2021-04-09 09:20:00|6275.51|6275.51|6276.49|6276.49|6276.49|6276.49|6275.51|6275.51|0
1617960300000|2021-04-09 09:25:00|6276.81|6276.81|6278.92|6278.92|6281.02|6281.02|6276.81|6276.81|0
1617960600000|2021-04-09 09:30:00|6280.69|6280.69|6281.49|6281.49|6283.6|6283.6|6280.04|6280.04|0
1617960900000|2021-04-09 09:35:00|6283.27|6283.27|6285.37|6285.37|6287.15|6287.15|6283.27|6283.27|0
1617961200000|2021-04-09 09:40:00|6287.15|6287.15|6287.15|6287.15|6287.15|6287.15|6285.37|6285.37|0
1617961500000|2021-04-09 09:45:00|6287.8|6287.8|6289.58|6289.58|6289.58|6289.58|6287.8|6287.8|0
1617961800000|2021-04-09 09:50:00|6287.8|6287.8|6287.47|6287.47|6287.8|6287.8|6285.37|6285.37|0
1617962100000|2021-04-09 09:55:00|6289.25|6289.25|6291.03|6291.03|6291.03|6291.03|6289.25|6289.25|0
1617962400000|2021-04-09 10:00:00|6289.25|6289.25|6287.47|6287.47|6296.36|6296.36|6287.47|6287.47|0
1617963000000|2021-04-09 10:10:00|6287.15|6287.15|6280.19|6280.19|6287.15|6287.15|6280.19|6280.19|0
1617963300000|2021-04-09 10:15:00|6281.97|6281.97|6281.97|6281.97|6281.97|6281.97|6281.97|6281.97|0
1617963600000|2021-04-09 10:20:00|6283.75|6283.75|6285.52|6285.52|6285.52|6285.52|6282.77|6282.77|0
1617963900000|2021-04-09 10:25:00|6285.85|6285.85|6284.07|6284.07|6285.85|6285.85|6284.07|6284.07|0
1617964200000|2021-04-09 10:30:00|6282.3|6282.3|6282.3|6282.3|6282.3|6282.3|6280.52|6280.52|0
1617964500000|2021-04-09 10:35:00|6280.52|6280.52|6278.74|6278.74|6280.52|6280.52|6277.77|6277.77|0
1617964800000|2021-04-09 10:40:00|6276.97|6276.97|6278.89|6278.89|6282.3|6282.3|6276.97|6276.97|0
1617965100000|2021-04-09 10:45:00|6278.57|6278.57|6276.79|6276.79|6278.57|6278.57|6276.79|6276.79|0
1617965400000|2021-04-09 10:50:00|6275.02|6275.02|6273.24|6273.24|6275.02|6275.02|6273.24|6273.24|0
1617965700000|2021-04-09 10:55:00|6271.46|6271.46|6272.91|6272.91|6272.91|6272.91|6269.69|6269.69|0
1617966000000|2021-04-09 11:00:00|6271.14|6271.14|6269.69|6269.69|6271.46|6271.46|6269.69|6269.69|0
1617966300000|2021-04-09 11:05:00|6271.46|6271.46|6269.04|6269.04|6271.46|6271.46|6269.04|6269.04|0
1617966600000|2021-04-09 11:10:00|6268.71|6268.71|6268.23|6268.23|6269.69|6269.69|6267.58|6267.58|0
1617966900000|2021-04-09 11:15:00|6268.56|6268.56|6265.81|6265.81|6268.56|6268.56|6265.81|6265.81|0
1617967200000|2021-04-09 11:20:00|6267.58|6267.58|6272.11|6272.11|6272.11|6272.11|6267.58|6267.58|0
1617967500000|2021-04-09 11:25:00|6271.79|6271.79|6276.47|6276.47|6276.47|6276.47|6271.14|6271.14|0
1617967800000|2021-04-09 11:30:00|6274.69|6274.69|6267.26|6267.26|6274.69|6274.69|6266.93|6266.93|0
1617968100000|2021-04-09 11:35:00|6266.93|6266.93|6266.93|6266.93|6266.93|6266.93|6266.93|6266.93|0
1617968400000|2021-04-09 11:40:00|6266.61|6266.61|6266.46|6266.46|6266.61|6266.61|6262.73|6262.73|0
1617969000000|2021-04-09 11:50:00|6264.68|6264.68|6266.78|6266.78|6266.78|6266.78|6264.68|6264.68|0
1617969300000|2021-04-09 11:55:00|6267.43|6267.43|6267.43|6267.43|6267.43|6267.43|6263.88|6263.88|0
1617969600000|2021-04-09 12:00:00|6265.66|6265.66|6258.22|6258.22|6265.66|6265.66|6256.45|6256.45|0
1617969900000|2021-04-09 12:05:00|6257.9|6257.9|6250.79|6250.79|6257.9|6257.9|6250.79|6250.79|0
1617970200000|2021-04-09 12:10:00|6251.44|6251.44|6253.22|6253.22|6253.22|6253.22|6249.66|6249.66|0
1617970500000|2021-04-09 12:15:00|6252.89|6252.89|6254.34|6254.34|6254.34|6254.34|6252.57|6252.57|0
1617970800000|2021-04-09 12:20:00|6256.12|6256.12|6252.24|6252.24|6260|6260|6252.24|6252.24|0
1617971100000|2021-04-09 12:25:00|6255.8|6255.8|6255.15|6255.15|6255.8|6255.8|6255.15|6255.15|0
1617971400000|2021-04-09 12:30:00|6254.82|6254.82|6261.28|6261.28|6261.28|6261.28|6254.82|6254.82|0
1617971700000|2021-04-09 12:35:00|6259.5|6259.5|6259.68|6259.68|6260|6260|6256.27|6256.27|0
1617972000000|2021-04-09 12:40:00|6259.03|6259.03|6258.05|6258.05|6260.8|6260.8|6258.05|6258.05|0
1617972300000|2021-04-09 12:45:00|6259.83|6259.83|6255.95|6255.95|6259.83|6259.83|6254.17|6254.17|0
1617972600000|2021-04-09 12:50:00|6257.73|6257.73|6259.5|6259.5|6259.5|6259.5|6257.73|6257.73|0
1617972900000|2021-04-09 12:55:00|6259.18|6259.18|6261.28|6261.28|6261.28|6261.28|6258.85|6258.85|0
1617973200000|2021-04-09 13:00:00|6261.6|6261.6|6259.5|6259.5|6261.93|6261.93|6254.17|6254.17|0
1617973500000|2021-04-09 13:05:00|6257.73|6257.73|6258.05|6258.05|6258.05|6258.05|6253.85|6253.85|0
1617973800000|2021-04-09 13:10:00|6257.73|6257.73|6258.85|6258.85|6259.83|6259.83|6257.4|6257.4|0
1617974100000|2021-04-09 13:15:00|6260.63|6260.63|6259.18|6259.18|6262.41|6262.41|6258.85|6258.85|0
1617974400000|2021-04-09 13:20:00|6257.4|6257.4|6259.03|6259.03|6259.03|6259.03|6255.62|6255.62|0
1617974700000|2021-04-09 13:25:00|6260.8|6260.8|6256.27|6256.27|6260.8|6260.8|6254.82|6254.82|0
1617975000000|2021-04-09 13:30:00|6254.5|6254.5|6257.9|6257.9|6264.68|6264.68|6254.17|6254.17|0
1617975300000|2021-04-09 13:35:00|6259.68|6259.68|6255.47|6255.47|6260.8|6260.8|6255.15|6255.15|0
1617975600000|2021-04-09 13:40:00|6257.25|6257.25|6263.23|6263.23|6265.01|6265.01|6257.25|6257.25|0
1617975900000|2021-04-09 13:45:00|6261.45|6261.45|6260|6260|6261.78|6261.78|6257.9|6257.9|0
1617976200000|2021-04-09 13:50:00|6261.78|6261.78|6257.25|6257.25|6262.1|6262.1|6257.25|6257.25|0
1617976500000|2021-04-09 13:55:00|6257.57|6257.57|6250.47|6250.47|6257.57|6257.57|6246.91|6246.91|0
1617976800000|2021-04-09 14:00:00|6252.24|6252.24|6261.45|6261.45|6261.45|6261.45|6252.24|6252.24|0
1617977100000|2021-04-09 14:05:00|6259.68|6259.68|6263.55|6263.55|6263.55|6263.55|6259.68|6259.68|0
1617977400000|2021-04-09 14:10:00|6265.33|6265.33|6261.78|6261.78|6265.33|6265.33|6261.78|6261.78|0
1617977700000|2021-04-09 14:15:00|6260|6260|6266.78|6266.78|6268.56|6268.56|6259.68|6259.68|0
1617978000000|2021-04-09 14:20:00|6267.11|6267.11|6265.33|6265.33|6270.66|6270.66|6265.01|6265.01|0
1617978300000|2021-04-09 14:25:00|6267.11|6267.11|6269.38|6269.38|6272.94|6272.94|6267.11|6267.11|0
1617978600000|2021-04-09 14:30:00|6268.73|6268.73|6273.59|6273.59|6273.59|6273.59|6268.41|6268.41|0
1617978900000|2021-04-09 14:35:00|6275.36|6275.36|6272.61|6272.61|6278.92|6278.92|6272.61|6272.61|0
1617979200000|2021-04-09 14:40:00|6270.83|6270.83|6273.26|6273.26|6274.71|6274.71|6269.06|6269.06|0
1617979500000|2021-04-09 14:45:00|6275.04|6275.04|6274.71|6274.71|6276.81|6276.81|6272.94|6272.94|0
1617979800000|2021-04-09 14:50:00|6276.49|6276.49|6270.36|6270.36|6278.11|6278.11|6270.36|6270.36|0
1617980100000|2021-04-09 14:55:00|6270.03|6270.03|6270.51|6270.51|6271.48|6271.48|6268.73|6268.73|0
1617980400000|2021-04-09 15:00:00|6268.73|6268.73|6267.28|6267.28|6270.51|6270.51|6266.63|6266.63|0
1617980700000|2021-04-09 15:05:00|6265.5|6265.5|6263.4|6263.4|6269.38|6269.38|6263.4|6263.4|0
1617981000000|2021-04-09 15:10:00|6265.18|6265.18|6267.61|6267.61|6267.61|6267.61|6265.18|6265.18|0
1617981300000|2021-04-09 15:15:00|6265.83|6265.83|6273.91|6273.91|6273.91|6273.91|6265.83|6265.83|0
1617981600000|2021-04-09 15:20:00|6275.69|6275.69|6276.99|6276.99|6276.99|6276.99|6273.91|6273.91|0
1617981900000|2021-04-09 15:25:00|6275.21|6275.21|6272.78|6272.78|6279.09|6279.09|6272.78|6272.78|0
1618215300000|2021-04-12 08:15:00|6241.89|6241.89|6238.66|6238.66|6242.21|6242.21|6238.66|6238.66|0
1618215600000|2021-04-12 08:20:00|6240.43|6240.43|6242.54|6242.54|6244.31|6244.31|6238.98|6238.98|0
1618215900000|2021-04-12 08:25:00|6240.76|6240.76|6237.21|6237.21|6240.76|6240.76|6237.21|6237.21|0
1618216200000|2021-04-12 08:30:00|6235.43|6235.43|6221.37|6221.37|6235.43|6235.43|6221.37|6221.37|0
1618216500000|2021-04-12 08:35:00|6219.59|6219.59|6233|6233|6233|6233|6219.59|6219.59|0
1618216800000|2021-04-12 08:40:00|6231.23|6231.23|6230.58|6230.58|6231.23|6231.23|6230.58|6230.58|0
1618217100000|2021-04-12 08:45:00|6234.13|6234.13|6229.6|6229.6|6234.13|6234.13|6229.28|6229.28|0
1618217400000|2021-04-12 08:50:00|6229.28|6229.28|6229.28|6229.28|6229.28|6229.28|6229.28|6229.28|0
1618217700000|2021-04-12 08:55:00|6231.05|6231.05|6227.17|6227.17|6231.05|6231.05|6227.17|6227.17|0
1618218000000|2021-04-12 09:00:00|6227.5|6227.5|6231.7|6231.7|6235.58|6235.58|6225.72|6225.72|0
1618218300000|2021-04-12 09:05:00|6229.93|6229.93|6225.07|6225.07|6229.93|6229.93|6225.07|6225.07|0
1618218600000|2021-04-12 09:10:00|6224.42|6224.42|6233.63|6233.63|6233.63|6233.63|6224.42|6224.42|0
1618218900000|2021-04-12 09:15:00|6235.41|6235.41|6237.19|6237.19|6237.19|6237.19|6235.41|6235.41|0
1618219200000|2021-04-12 09:20:00|6237.51|6237.51|6233.96|6233.96|6237.51|6237.51|6232.18|6232.18|0
1618219500000|2021-04-12 09:25:00|6232.98|6232.98|6231.36|6231.36|6232.98|6232.98|6221.02|6221.02|0
1618219800000|2021-04-12 09:30:00|6231.68|6231.68|6233.96|6233.96|6233.96|6233.96|6231.68|6231.68|0
1618220100000|2021-04-12 09:35:00|6234.28|6234.28|6238.49|6238.49|6238.49|6238.49|6234.28|6234.28|0
1618220400000|2021-04-12 09:40:00|6240.26|6240.26|6236.86|6236.86|6240.26|6240.26|6236.86|6236.86|0
1618220700000|2021-04-12 09:45:00|6238.64|6238.64|6238.31|6238.31|6238.64|6238.64|6238.31|6238.31|0
1618221000000|2021-04-12 09:50:00|6238.64|6238.64|6240.41|6240.41|6240.41|6240.41|6238.64|6238.64|0
1618221300000|2021-04-12 09:55:00|6242.19|6242.19|6241.22|6241.22|6242.19|6242.19|6240.89|6240.89|0
1618221600000|2021-04-12 10:00:00|6241.54|6241.54|6241.54|6241.54|6243.32|6243.32|6241.54|6241.54|0
1618221900000|2021-04-12 10:05:00|6239.76|6239.76|6243.32|6243.32|6243.32|6243.32|6239.76|6239.76|0
1618222200000|2021-04-12 10:10:00|6245.09|6245.09|6243.97|6243.97|6247.52|6247.52|6243.97|6243.97|0
1618222500000|2021-04-12 10:15:00|6245.74|6245.74|6243.32|6243.32|6245.74|6245.74|6242.99|6242.99|0
1618222800000|2021-04-12 10:20:00|6244.94|6244.94|6236.54|6236.54|6244.94|6244.94|6236.54|6236.54|0
1618223100000|2021-04-12 10:25:00|6235.24|6235.24|6235.56|6235.56|6235.56|6235.56|6235.24|6235.24|0
1618223400000|2021-04-12 10:30:00|6235.89|6235.89|6234.11|6234.11|6235.89|6235.89|6234.11|6234.11|0
1618223700000|2021-04-12 10:35:00|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|6233.78|6233.78|0
1618224000000|2021-04-12 10:40:00|6239.44|6239.44|6256.08|6256.08|6256.08|6256.08|6239.44|6239.44|0
1618224300000|2021-04-12 10:45:00|6257.86|6257.86|6259.46|6259.46|6261.41|6261.41|6250.75|6250.75|0
1618224600000|2021-04-12 10:50:00|6259.14|6259.14|6259.46|6259.46|6259.46|6259.46|6256.71|6256.71|0
1618224900000|2021-04-12 10:55:00|6259.79|6259.79|6253.81|6253.81|6259.79|6259.79|6253.81|6253.81|0
1618225200000|2021-04-12 11:00:00|6254.13|6254.13|6255.58|6255.58|6255.91|6255.91|6254.13|6254.13|0
1618225500000|2021-04-12 11:05:00|6253.81|6253.81|6252.35|6252.35|6253.81|6253.81|6252.03|6252.03|0
1618225800000|2021-04-12 11:10:00|6252.03|6252.03|6249.93|6249.93|6253|6253|6249.6|6249.6|0
1618226100000|2021-04-12 11:15:00|6248.15|6248.15|6256.25|6256.25|6256.25|6256.25|6247.35|6247.35|0
1618226400000|2021-04-12 11:20:00|6258.03|6258.03|6261.58|6261.58|6261.58|6261.58|6254.48|6254.48|0
1618226700000|2021-04-12 11:25:00|6262.23|6262.23|6260.78|6260.78|6264.33|6264.33|6259|6259|0
1618227000000|2021-04-12 11:30:00|6260.13|6260.13|6256.25|6256.25|6260.13|6260.13|6256.25|6256.25|0
1618227300000|2021-04-12 11:35:00|6258.03|6258.03|6268.69|6268.69|6268.69|6268.69|6258.03|6258.03|0
1618227600000|2021-04-12 11:40:00|6270.47|6270.47|6263.36|6263.36|6270.47|6270.47|6263.36|6263.36|0
1618227900000|2021-04-12 11:45:00|6261.58|6261.58|6259.81|6259.81|6261.58|6261.58|6258.03|6258.03|0
1618228200000|2021-04-12 11:50:00|6261.58|6261.58|6272.57|6272.57|6272.57|6272.57|6261.58|6261.58|0
1618228500000|2021-04-12 11:55:00|6270.79|6270.79|6273.39|6273.39|6273.39|6273.39|6269.34|6269.34|0
1618228800000|2021-04-12 12:00:00|6274.04|6274.04|6267.41|6267.41|6276.14|6276.14|6267.41|6267.41|0
1618229100000|2021-04-12 12:05:00|6267.09|6267.09|6266.76|6266.76|6267.09|6267.09|6266.76|6266.76|0
1618229700000|2021-04-12 12:15:00|6267.41|6267.41|6268.86|6268.86|6269.19|6269.19|6267.09|6267.09|0
1618230000000|2021-04-12 12:20:00|6270.64|6270.64|6272.74|6272.74|6274.52|6274.52|6270.64|6270.64|0
1618230300000|2021-04-12 12:25:00|6270.96|6270.96|6270.16|6270.16|6271.29|6271.29|6269.51|6269.51|0
1618230600000|2021-04-12 12:30:00|6273.72|6273.72|6271.61|6271.61|6275.17|6275.17|6271.61|6271.61|0
1618230900000|2021-04-12 12:35:00|6270.96|6270.96|6270.96|6270.96|6270.96|6270.96|6270.96|6270.96|0
1618231200000|2021-04-12 12:40:00|6272.74|6272.74|6270.96|6270.96|6274.52|6274.52|6269.19|6269.19|0
1618231500000|2021-04-12 12:45:00|6267.41|6267.41|6267.09|6267.09|6267.41|6267.41|6263.86|6263.86|0
1618231800000|2021-04-12 12:50:00|6265.31|6265.31|6264.83|6264.83|6265.31|6265.31|6262.73|6262.73|0
1618232100000|2021-04-12 12:55:00|6265.48|6265.48|6265.96|6265.96|6266.93|6266.93|6265.16|6265.16|0
1618232400000|2021-04-12 13:00:00|6269.51|6269.51|6264.98|6264.98|6271.29|6271.29|6264.98|6264.98|0
1618232700000|2021-04-12 13:05:00|6264.66|6264.66|6264.98|6264.98|6266.44|6266.44|6260.46|6260.46|0
1618233000000|2021-04-12 13:10:00|6263.21|6263.21|6264.01|6264.01|6270.32|6270.32|6261.43|6261.43|0
1618233300000|2021-04-12 13:15:00|6265.79|6265.79|6265.46|6265.46|6265.79|6265.79|6265.46|6265.46|0
1618233600000|2021-04-12 13:20:00|6265.14|6265.14|6271.92|6271.92|6273.7|6273.7|6263.84|6263.84|0
1618233900000|2021-04-12 13:25:00|6268.37|6268.37|6277.25|6277.25|6277.25|6277.25|6266.26|6266.26|0
1618234200000|2021-04-12 13:30:00|6275.47|6275.47|6259.16|6259.16|6275.47|6275.47|6259.16|6259.16|0
1618234500000|2021-04-12 13:35:00|6260.93|6260.93|6260.93|6260.93|6260.93|6260.93|6256.73|6256.73|0
1618234800000|2021-04-12 13:40:00|6262.71|6262.71|6262.39|6262.39|6266.26|6266.26|6260.61|6260.61|0
1618235100000|2021-04-12 13:45:00|6260.61|6260.61|6257.38|6257.38|6260.93|6260.93|6257.38|6257.38|0
1618235400000|2021-04-12 13:50:00|6255.6|6255.6|6254.8|6254.8|6257.7|6257.7|6254.8|6254.8|0
1618235700000|2021-04-12 13:55:00|6251.25|6251.25|6257.55|6257.55|6257.55|6257.55|6251.25|6251.25|0
1618236000000|2021-04-12 14:00:00|6259.33|6259.33|6259.33|6259.33|6268.54|6268.54|6259.33|6259.33|0
1618236300000|2021-04-12 14:05:00|6259.98|6259.98|6254.32|6254.32|6262.73|6262.73|6254.32|6254.32|0
1618236600000|2021-04-12 14:10:00|6252.55|6252.55|6257.88|6257.88|6259.65|6259.65|6250.77|6250.77|0
1618236900000|2021-04-12 14:15:00|6256.1|6256.1|6256.25|6256.25|6259.65|6259.65|6254.32|6254.32|0
1618237200000|2021-04-12 14:20:00|6258.03|6258.03|6258.03|6258.03|6263.36|6263.36|6258.03|6258.03|0
1618237500000|2021-04-12 14:25:00|6257.7|6257.7|6255.93|6255.93|6259.48|6259.48|6255.93|6255.93|0
1618237800000|2021-04-12 14:30:00|6257.7|6257.7|6253.18|6253.18|6259.48|6259.48|6250.27|6250.27|0
1618238100000|2021-04-12 14:35:00|6252.85|6252.85|6249.3|6249.3|6254.63|6254.63|6248|6248|0
1618238400000|2021-04-12 14:40:00|6252.85|6252.85|6262.39|6262.39|6263.51|6263.51|6252.53|6252.53|0
1618238700000|2021-04-12 14:45:00|6262.06|6262.06|6263.84|6263.84|6263.84|6263.84|6261.74|6261.74|0
1618239000000|2021-04-12 14:50:00|6265.61|6265.61|6263.51|6263.51|6267.07|6267.07|6263.51|6263.51|0
1618239300000|2021-04-12 14:55:00|6261.74|6261.74|6258.51|6258.51|6269.17|6269.17|6258.51|6258.51|0
1618239600000|2021-04-12 15:00:00|6262.06|6262.06|6260.28|6260.28|6267.72|6267.72|6258.83|6258.83|0
1618239900000|2021-04-12 15:05:00|6258.51|6258.51|6262.06|6262.06|6262.06|6262.06|6258.51|6258.51|0
1618240200000|2021-04-12 15:10:00|6260.28|6260.28|6270.32|6270.32|6270.32|6270.32|6260.28|6260.28|0
1618240500000|2021-04-12 15:15:00|6268.54|6268.54|6269.67|6269.67|6271.44|6271.44|6264.33|6264.33|0
1618240800000|2021-04-12 15:20:00|6269.34|6269.34|6266.11|6266.11|6269.34|6269.34|6263.36|6263.36|0
1618241100000|2021-04-12 15:25:00|6267.89|6267.89|6270.64|6270.64|6271.77|6271.77|6264.66|6264.66|0
1618298100000|2021-04-13 07:15:00|6275.19|6275.19|6283.27|6283.27|6283.27|6283.27|6271.96|6271.96|0
1618298400000|2021-04-13 07:20:00|6282.3|6282.3|6289.75|6289.75|6291.53|6291.53|6275.19|6275.19|0
1618298700000|2021-04-13 07:25:00|6291.53|6291.53|6291.53|6291.53|6294.6|6294.6|6286.35|6286.35|0
1618299000000|2021-04-13 07:30:00|6293.3|6293.3|6286.37|6286.37|6297.51|6297.51|6286.37|6286.37|0
1618299300000|2021-04-13 07:35:00|6284.59|6284.59|6285.07|6285.07|6285.39|6285.39|6279.74|6279.74|0
1618299600000|2021-04-13 07:40:00|6285.72|6285.72|6292.83|6292.83|6292.83|6292.83|6285.72|6285.72|0
1618299900000|2021-04-13 07:45:00|6292.18|6292.18|6287.65|6287.65|6292.18|6292.18|6287.32|6287.32|0
1618300200000|2021-04-13 07:50:00|6285.87|6285.87|6284.74|6284.74|6287.65|6287.65|6284.09|6284.09|0
1618300500000|2021-04-13 07:55:00|6286.52|6286.52|6303.49|6303.49|6304.14|6304.14|6286.52|6286.52|0
1618300800000|2021-04-13 08:00:00|6301.71|6301.71|6299.28|6299.28|6301.71|6301.71|6295.73|6295.73|0
1618301100000|2021-04-13 08:05:00|6298.63|6298.63|6286.52|6286.52|6298.63|6298.63|6286.52|6286.52|0
1618301400000|2021-04-13 08:10:00|6282.97|6282.97|6281.52|6281.52|6283.29|6283.29|6279.74|6279.74|0
1618301700000|2021-04-13 08:15:00|6279.74|6279.74|6267.3|6267.3|6279.74|6279.74|6267.3|6267.3|0
1618302000000|2021-04-13 08:20:00|6272.63|6272.63|6276.83|6276.83|6276.83|6276.83|6272.63|6272.63|0
1618302300000|2021-04-13 08:25:00|6277.81|6277.81|6279.11|6279.11|6279.11|6279.11|6272|6272|0
1618302600000|2021-04-13 08:30:00|6279.43|6279.43|6273.93|6273.93|6282.51|6282.51|6273.93|6273.93|0
1618302900000|2021-04-13 08:35:00|6272.15|6272.15|6273.45|6273.45|6277.01|6277.01|6272.15|6272.15|0
1618303200000|2021-04-13 08:40:00|6275.23|6275.23|6276.03|6276.03|6279.59|6279.59|6274.26|6274.26|0
1618303500000|2021-04-13 08:45:00|6277.81|6277.81|6280.24|6280.24|6281.69|6281.69|6277.81|6277.81|0
1618303800000|2021-04-13 08:50:00|6278.46|6278.46|6277.16|6277.16|6278.46|6278.46|6275.38|6275.38|0
1618304100000|2021-04-13 08:55:00|6277.81|6277.81|6277.81|6277.81|6277.81|6277.81|6277.81|6277.81|0
1618304400000|2021-04-13 09:00:00|6279.59|6279.59|6268.6|6268.6|6281.36|6281.36|6268.6|6268.6|0
1618304700000|2021-04-13 09:05:00|6266.82|6266.82|6261.97|6261.97|6267.63|6267.63|6261.97|6261.97|0
1618305000000|2021-04-13 09:10:00|6263.75|6263.75|6268.75|6268.75|6270.53|6270.53|6263.75|6263.75|0
1618305300000|2021-04-13 09:15:00|6269.08|6269.08|6277.16|6277.16|6278.46|6278.46|6269.08|6269.08|0
1618305600000|2021-04-13 09:20:00|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|6271.83|6271.83|0
1618305900000|2021-04-13 09:25:00|6275.38|6275.38|6271.83|6271.83|6275.56|6275.56|6271.83|6271.83|0
1618306200000|2021-04-13 09:30:00|6273.61|6273.61|6275.06|6275.06|6275.06|6275.06|6271.18|6271.18|0
1618306500000|2021-04-13 09:35:00|6273.28|6273.28|6271.18|6271.18|6273.28|6273.28|6267.63|6267.63|0
1618306800000|2021-04-13 09:40:00|6270.85|6270.85|6271.18|6271.18|6272.63|6272.63|6270.85|6270.85|0
1618307100000|2021-04-13 09:45:00|6270.85|6270.85|6269.08|6269.08|6270.85|6270.85|6267.3|6267.3|0
1618307400000|2021-04-13 09:50:00|6268.75|6268.75|6267.63|6267.63|6269.73|6269.73|6265.52|6265.52|0
1618307700000|2021-04-13 09:55:00|6269.4|6269.4|6277.48|6277.48|6277.48|6277.48|6269.4|6269.4|0
1618308000000|2021-04-13 10:00:00|6277.81|6277.81|6272.15|6272.15|6277.81|6277.81|6272.15|6272.15|0
1618308300000|2021-04-13 10:05:00|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|0
1618308600000|2021-04-13 10:10:00|6271.5|6271.5|6269.08|6269.08|6271.5|6271.5|6269.08|6269.08|0
1618308900000|2021-04-13 10:15:00|6269.4|6269.4|6267.3|6267.3|6269.4|6269.4|6260.19|6260.19|0
1618309200000|2021-04-13 10:20:00|6267.63|6267.63|6277.81|6277.81|6277.81|6277.81|6267.63|6267.63|0
1618309500000|2021-04-13 10:25:00|6278.78|6278.78|6281.86|6281.86|6281.86|6281.86|6278.78|6278.78|0
1618309800000|2021-04-13 10:30:00|6281.54|6281.54|6281.21|6281.21|6285.09|6285.09|6281.21|6281.21|0
1618310100000|2021-04-13 10:35:00|6279.43|6279.43|6279.43|6279.43|6279.43|6279.43|6277.66|6277.66|0
1618310400000|2021-04-13 10:40:00|6277.66|6277.66|6283.64|6283.64|6283.64|6283.64|6277.66|6277.66|0
1618311000000|2021-04-13 10:50:00|6281.86|6281.86|6282.51|6282.51|6282.51|6282.51|6281.54|6281.54|0
1618311300000|2021-04-13 10:55:00|6284.29|6284.29|6282.03|6282.03|6284.29|6284.29|6280.73|6280.73|0
1618311600000|2021-04-13 11:00:00|6280.26|6280.26|6266.52|6266.52|6282.03|6282.03|6266.52|6266.52|0
1618311900000|2021-04-13 11:05:00|6268.3|6268.3|6274.28|6274.28|6274.28|6274.28|6266.52|6266.52|0
1618312200000|2021-04-13 11:10:00|6272.5|6272.5|6270.72|6270.72|6274.28|6274.28|6270.72|6270.72|0
1618312500000|2021-04-13 11:15:00|6268.95|6268.95|6273.8|6273.8|6273.8|6273.8|6268.95|6268.95|0
1618312800000|2021-04-13 11:20:00|6275.1|6275.1|6275.1|6275.1|6275.1|6275.1|6275.1|6275.1|0
1618313100000|2021-04-13 11:25:00|6273.32|6273.32|6275.75|6275.75|6275.75|6275.75|6273.32|6273.32|0
1618313400000|2021-04-13 11:30:00|6274.45|6274.45|6277.35|6277.35|6277.35|6277.35|6272.02|6272.02|0
1618313700000|2021-04-13 11:35:00|6279.13|6279.13|6279.13|6279.13|6280.91|6280.91|6279.13|6279.13|0
1618314300000|2021-04-13 11:45:00|6280.91|6280.91|6281.73|6281.73|6283.98|6283.98|6280.43|6280.43|0
1618314600000|2021-04-13 11:50:00|6283.51|6283.51|6286.58|6286.58|6286.58|6286.58|6283.51|6283.51|0
1618314900000|2021-04-13 11:55:00|6284.81|6284.81|6283.03|6283.03|6284.81|6284.81|6283.03|6283.03|0
1618315200000|2021-04-13 12:00:00|6284.81|6284.81|6286.58|6286.58|6286.58|6286.58|6283.03|6283.03|0
1618315500000|2021-04-13 12:05:00|6288.36|6288.36|6288.36|6288.36|6288.36|6288.36|6288.36|6288.36|0
1618315800000|2021-04-13 12:10:00|6286.58|6286.58|6287.88|6287.88|6289.01|6289.01|6286.58|6286.58|0
1618316100000|2021-04-13 12:15:00|6286.11|6286.11|6286.11|6286.11|6286.11|6286.11|6284.33|6284.33|0
1618316400000|2021-04-13 12:20:00|6287.88|6287.88|6289.83|6289.83|6290.48|6290.48|6283.2|6283.2|0
1618316700000|2021-04-13 12:25:00|6290.48|6290.48|6294.04|6294.04|6295.81|6295.81|6290.48|6290.48|0
1618317000000|2021-04-13 12:30:00|6292.26|6292.26|6295.16|6295.16|6296.94|6296.94|6292.26|6292.26|0
1618317300000|2021-04-13 12:35:00|6293.39|6293.39|6296.94|6296.94|6296.94|6296.94|6293.39|6293.39|0
1618317600000|2021-04-13 12:40:00|6295.64|6295.64|6297.59|6297.59|6301.14|6301.14|6295.64|6295.64|0
1618317900000|2021-04-13 12:45:00|6296.94|6296.94|6294.51|6294.51|6296.94|6296.94|6294.51|6294.51|0
1618318200000|2021-04-13 12:50:00|6296.29|6296.29|6302.27|6302.27|6302.27|6302.27|6296.29|6296.29|0
1618318500000|2021-04-13 12:55:00|6301.62|6301.62|6301.62|6301.62|6301.62|6301.62|6301.62|6301.62|0
1618318800000|2021-04-13 13:00:00|6299.84|6299.84|6295.64|6295.64|6299.84|6299.84|6293.21|6293.21|0
1618319100000|2021-04-13 13:05:00|6296.29|6296.29|6300.49|6300.49|6302.27|6302.27|6295.16|6295.16|0
1618319400000|2021-04-13 13:10:00|6298.72|6298.72|6302.27|6302.27|6302.27|6302.27|6298.72|6298.72|0
1618319700000|2021-04-13 13:15:00|6300.49|6300.49|6302.27|6302.27|6302.27|6302.27|6298.72|6298.72|0
1618320000000|2021-04-13 13:20:00|6304.05|6304.05|6299.37|6299.37|6304.05|6304.05|6299.37|6299.37|0
1618320300000|2021-04-13 13:25:00|6297.59|6297.59|6295.81|6295.81|6299.37|6299.37|6294.04|6294.04|0
1618320600000|2021-04-13 13:30:00|6294.04|6294.04|6299.37|6299.37|6301.14|6301.14|6294.04|6294.04|0
1618320900000|2021-04-13 13:35:00|6301.14|6301.14|6301.14|6301.14|6305.35|6305.35|6301.14|6301.14|0
1618321200000|2021-04-13 13:40:00|6299.37|6299.37|6298.72|6298.72|6302.27|6302.27|6298.72|6298.72|0
1618321500000|2021-04-13 13:45:00|6296.94|6296.94|6306.65|6306.65|6308.9|6308.9|6296.94|6296.94|0
1618321800000|2021-04-13 13:50:00|6308.6|6308.6|6320.73|6320.73|6324.28|6324.28|6308.6|6308.6|0
1618322100000|2021-04-13 13:55:00|6318.78|6318.78|6321.86|6321.86|6324.76|6324.76|6318.78|6318.78|0
1618322400000|2021-04-13 14:00:00|6320.08|6320.08|6316.35|6316.35|6320.08|6320.08|6312.15|6312.15|0
1618322700000|2021-04-13 14:05:00|6314.58|6314.58|6318.13|6318.13|6319.91|6319.91|6314.58|6314.58|0
1618323000000|2021-04-13 14:10:00|6319.91|6319.91|6314.58|6314.58|6319.91|6319.91|6314.58|6314.58|0
1618323300000|2021-04-13 14:15:00|6316.35|6316.35|6315.53|6315.53|6316.35|6316.35|6314.4|6314.4|0
1618323600000|2021-04-13 14:20:00|6317.31|6317.31|6315.53|6315.53|6319.08|6319.08|6315.53|6315.53|0
1618323900000|2021-04-13 14:25:00|6313.75|6313.75|6308.9|6308.9|6313.75|6313.75|6308.9|6308.9|0
1618324200000|2021-04-13 14:30:00|6310.68|6310.68|6305.82|6305.82|6310.68|6310.68|6304.05|6304.05|0
1618324500000|2021-04-13 14:35:00|6305.17|6305.17|6301.62|6301.62|6308.73|6308.73|6301.62|6301.62|0
1618324800000|2021-04-13 14:40:00|6303.4|6303.4|6304.52|6304.52|6306.3|6306.3|6302.75|6302.75|0
1618325100000|2021-04-13 14:45:00|6306.3|6306.3|6298.54|6298.54|6308.08|6308.08|6298.54|6298.54|0
1618325400000|2021-04-13 14:50:00|6296.77|6296.77|6298.54|6298.54|6298.54|6298.54|6294.99|6294.99|0
1618325700000|2021-04-13 14:55:00|6300.32|6300.32|6306.3|6306.3|6306.3|6306.3|6298.54|6298.54|0
1618326000000|2021-04-13 15:00:00|6304.52|6304.52|6303.87|6303.87|6304.52|6304.52|6302.1|6302.1|0
1618326300000|2021-04-13 15:05:00|6305.65|6305.65|6303.87|6303.87|6305.65|6305.65|6302.1|6302.1|0
1618326600000|2021-04-13 15:10:00|6305.65|6305.65|6300.32|6300.32|6305.65|6305.65|6300.32|6300.32|0
1618326900000|2021-04-13 15:15:00|6298.54|6298.54|6303.87|6303.87|6304.52|6304.52|6298.54|6298.54|0
1618327200000|2021-04-13 15:20:00|6302.1|6302.1|6299.02|6299.02|6302.1|6302.1|6296.59|6296.59|0
1618327500000|2021-04-13 15:25:00|6300.8|6300.8|6306.3|6306.3|6306.3|6306.3|6296.59|6296.59|0
1618384500000|2021-04-14 07:15:00|6296.29|6296.29|6293.69|6293.69|6298.07|6298.07|6290.14|6290.14|0
1618384800000|2021-04-14 07:20:00|6295.47|6295.47|6295.47|6295.47|6296.12|6296.12|6295.47|6295.47|0
1618385100000|2021-04-14 07:25:00|6293.69|6293.69|6282.86|6282.86|6293.69|6293.69|6282.86|6282.86|0
1618385400000|2021-04-14 07:30:00|6281.08|6281.08|6283.81|6283.81|6289.79|6289.79|6270.9|6270.9|0
1618385700000|2021-04-14 07:35:00|6282.03|6282.03|6282.03|6282.03|6286.89|6286.89|6279.61|6279.61|0
1618386000000|2021-04-14 07:40:00|6283.81|6283.81|6279.78|6279.78|6284.46|6284.46|6279.78|6279.78|0
1618386300000|2021-04-14 07:45:00|6281.56|6281.56|6286.24|6286.24|6289.79|6289.79|6281.56|6281.56|0
1618386600000|2021-04-14 07:50:00|6285.59|6285.59|6289.14|6289.14|6289.14|6289.14|6285.59|6285.59|0
1618386900000|2021-04-14 07:55:00|6292.69|6292.69|6301.1|6301.1|6304.01|6304.01|6292.69|6292.69|0
1618387200000|2021-04-14 08:00:00|6295.77|6295.77|6315.01|6315.01|6316.79|6316.79|6295.77|6295.77|0
1618387500000|2021-04-14 08:05:00|6318.57|6318.57|6320.34|6320.34|6320.34|6320.34|6315.01|6315.01|0
1618387800000|2021-04-14 08:10:00|6320.99|6320.99|6326.49|6326.49|6326.49|6326.49|6320.99|6320.99|0
1618388100000|2021-04-14 08:15:00|6322.94|6322.94|6317.61|6317.61|6322.94|6322.94|6315.83|6315.83|0
1618388400000|2021-04-14 08:20:00|6316.31|6316.31|6314.71|6314.71|6319.39|6319.39|6311.15|6311.15|0
1618388700000|2021-04-14 08:25:00|6316.48|6316.48|6321.81|6321.81|6321.81|6321.81|6315.18|6315.18|0
1618389000000|2021-04-14 08:30:00|6323.59|6323.59|6318.09|6318.09|6323.59|6323.59|6314.53|6314.53|0
1618389300000|2021-04-14 08:35:00|6317.44|6317.44|6323.25|6323.25|6323.25|6323.25|6316.14|6316.14|0
1618389600000|2021-04-14 08:40:00|6321.47|6321.47|6322.77|6322.77|6324.55|6324.55|6319.69|6319.69|0
1618389900000|2021-04-14 08:45:00|6324.55|6324.55|6326.49|6326.49|6326.49|6326.49|6324.55|6324.55|0
1618390200000|2021-04-14 08:50:00|6324.72|6324.72|6327.79|6327.79|6329.74|6329.74|6324.72|6324.72|0
1618390500000|2021-04-14 08:55:00|6329.09|6329.09|6329.09|6329.09|6329.09|6329.09|6327.32|6327.32|0
1618390800000|2021-04-14 09:00:00|6327.32|6327.32|6326.67|6326.67|6329.09|6329.09|6326.67|6326.67|0
1618391100000|2021-04-14 09:05:00|6324.89|6324.89|6325.37|6325.37|6329.09|6329.09|6317.78|6317.78|0
1618391400000|2021-04-14 09:10:00|6327.14|6327.14|6325.37|6325.37|6327.14|6327.14|6325.37|6325.37|0
1618391700000|2021-04-14 09:15:00|6324.07|6324.07|6328.44|6328.44|6329.09|6329.09|6318.74|6318.74|0
1618392000000|2021-04-14 09:20:00|6329.09|6329.09|6328.44|6328.44|6329.09|6329.09|6326.67|6326.67|0
1618392300000|2021-04-14 09:25:00|6326.67|6326.67|6329.74|6329.74|6330.39|6330.39|6326.67|6326.67|0
1618392600000|2021-04-14 09:30:00|6331.04|6331.04|6331.69|6331.69|6333.47|6333.47|6329.92|6329.92|0
1618392900000|2021-04-14 09:35:00|6333.47|6333.47|6331.69|6331.69|6333.47|6333.47|6331.69|6331.69|0
1618393200000|2021-04-14 09:40:00|6332.34|6332.34|6332.99|6332.99|6337.67|6337.67|6332.34|6332.34|0
1618393500000|2021-04-14 09:45:00|6333.64|6333.64|6331.69|6331.69|6335.25|6335.25|6331.69|6331.69|0
1618393800000|2021-04-14 09:50:00|6333.47|6333.47|6331.04|6331.04|6333.47|6333.47|6331.04|6331.04|0
1618394100000|2021-04-14 09:55:00|6332.82|6332.82|6331.04|6331.04|6334.6|6334.6|6329.27|6329.27|0
1618394400000|2021-04-14 10:00:00|6330.39|6330.39|6329.74|6329.74|6331.52|6331.52|6329.74|6329.74|0
1618394700000|2021-04-14 10:05:00|6331.52|6331.52|6331.69|6331.69|6332.82|6332.82|6329.74|6329.74|0
1618395000000|2021-04-14 10:10:00|6332.34|6332.34|6331.69|6331.69|6332.34|6332.34|6331.69|6331.69|0
1618395300000|2021-04-14 10:15:00|6333.47|6333.47|6332.34|6332.34|6333.47|6333.47|6331.69|6331.69|0
1618395600000|2021-04-14 10:20:00|6330.57|6330.57|6319.73|6319.73|6330.57|6330.57|6315.53|6315.53|0
1618395900000|2021-04-14 10:25:00|6317.96|6317.96|6315.53|6315.53|6317.96|6317.96|6315.53|6315.53|0
1618396200000|2021-04-14 10:30:00|6310.2|6310.2|6300.49|6300.49|6310.2|6310.2|6300.49|6300.49|0
1618396500000|2021-04-14 10:35:00|6301.79|6301.79|6305.35|6305.35|6307.77|6307.77|6301.79|6301.79|0
1618396800000|2021-04-14 10:40:00|6303.57|6303.57|6305.35|6305.35|6307.12|6307.12|6303.57|6303.57|0
1618397100000|2021-04-14 10:45:00|6301.79|6301.79|6307.12|6307.12|6307.12|6307.12|6300.02|6300.02|0
1618397400000|2021-04-14 10:50:00|6306.47|6306.47|6302.92|6302.92|6306.47|6306.47|6302.92|6302.92|0
1618397700000|2021-04-14 10:55:00|6304.7|6304.7|6306.65|6306.65|6306.65|6306.65|6304.7|6304.7|0
1618398000000|2021-04-14 11:00:00|6308.42|6308.42|6306.65|6306.65|6308.42|6308.42|6306.65|6306.65|0
1618398300000|2021-04-14 11:05:00|6304.87|6304.87|6303.74|6303.74|6304.87|6304.87|6303.09|6303.09|0
1618398600000|2021-04-14 11:10:00|6301.97|6301.97|6298.24|6298.24|6307.95|6307.95|6296.46|6296.46|0
1618398900000|2021-04-14 11:15:00|6299.54|6299.54|6300.67|6300.67|6302.44|6302.44|6299.54|6299.54|0
1618399200000|2021-04-14 11:20:00|6304.22|6304.22|6310.37|6310.37|6310.37|6310.37|6302.44|6302.44|0
1618399500000|2021-04-14 11:25:00|6312.15|6312.15|6313.93|6313.93|6313.93|6313.93|6312.15|6312.15|0
1618399800000|2021-04-14 11:30:00|6317.48|6317.48|6319.91|6319.91|6320.56|6320.56|6317.48|6317.48|0
1618400100000|2021-04-14 11:35:00|6323.46|6323.46|6327.01|6327.01|6328.79|6328.79|6323.46|6323.46|0
1618400400000|2021-04-14 11:40:00|6327.66|6327.66|6329.44|6329.44|6329.44|6329.44|6327.66|6327.66|0
1618400700000|2021-04-14 11:45:00|6327.66|6327.66|6325.24|6325.24|6327.66|6327.66|6325.24|6325.24|0
1618401000000|2021-04-14 11:50:00|6323.46|6323.46|6325.24|6325.24|6325.24|6325.24|6321.68|6321.68|0
1618401300000|2021-04-14 11:55:00|6327.01|6327.01|6323.46|6323.46|6327.01|6327.01|6323.46|6323.46|0
1618401600000|2021-04-14 12:00:00|6325.24|6325.24|6330.57|6330.57|6330.57|6330.57|6325.24|6325.24|0
1618401900000|2021-04-14 12:05:00|6328.79|6328.79|6328.79|6328.79|6330.57|6330.57|6328.79|6328.79|0
1618402200000|2021-04-14 12:10:00|6328.14|6328.14|6331.87|6331.87|6331.87|6331.87|6327.49|6327.49|0
1618402500000|2021-04-14 12:15:00|6331.22|6331.22|6323.46|6323.46|6331.22|6331.22|6318.78|6318.78|0
1618402800000|2021-04-14 12:20:00|6325.24|6325.24|6323.46|6323.46|6325.24|6325.24|6321.68|6321.68|0
1618403100000|2021-04-14 12:25:00|6325.24|6325.24|6325.24|6325.24|6325.24|6325.24|6325.24|6325.24|0
1618403400000|2021-04-14 12:30:00|6321.68|6321.68|6318.61|6318.61|6321.68|6321.68|6317.48|6317.48|0
1618403700000|2021-04-14 12:35:00|6320.38|6320.38|6318.61|6318.61|6320.38|6320.38|6318.61|6318.61|0
1618404000000|2021-04-14 12:40:00|6316.83|6316.83|6317.48|6317.48|6317.48|6317.48|6316.83|6316.83|0
1618404300000|2021-04-14 12:45:00|6316.83|6316.83|6317.96|6317.96|6320.38|6320.38|6316.18|6316.18|0
1618404600000|2021-04-14 12:50:00|6318.61|6318.61|6321.68|6321.68|6321.68|6321.68|6316.35|6316.35|0
1618404900000|2021-04-14 12:55:00|6323.46|6323.46|6331.22|6331.22|6331.22|6331.22|6323.46|6323.46|0
1618405200000|2021-04-14 13:00:00|6331.87|6331.87|6331.87|6331.87|6333.64|6333.64|6331.87|6331.87|0
1618405500000|2021-04-14 13:05:00|6333.64|6333.64|6332.99|6332.99|6333.64|6333.64|6331.22|6331.22|0
1618405800000|2021-04-14 13:10:00|6332.34|6332.34|6331.04|6331.04|6332.34|6332.34|6329.27|6329.27|0
1618406100000|2021-04-14 13:15:00|6332.82|6332.82|6331.04|6331.04|6334.6|6334.6|6331.04|6331.04|0
1618406400000|2021-04-14 13:20:00|6332.82|6332.82|6346.56|6346.56|6346.56|6346.56|6331.04|6331.04|0
1618406700000|2021-04-14 13:25:00|6348.33|6348.33|6362.07|6362.07|6372.73|6372.73|6346.56|6346.56|0
1618407000000|2021-04-14 13:30:00|6361.42|6361.42|6361.73|6361.73|6363.2|6363.2|6351.07|6351.07|0
1618407300000|2021-04-14 13:35:00|6358.17|6358.17|6358.17|6358.17|6359.95|6359.95|6356.4|6356.4|0
1618407600000|2021-04-14 13:40:00|6359.95|6359.95|6370.61|6370.61|6370.61|6370.61|6354.62|6354.62|0
1618407900000|2021-04-14 13:45:00|6367.06|6367.06|6351.07|6351.07|6368.83|6368.83|6351.07|6351.07|0
1618408200000|2021-04-14 13:50:00|6349.29|6349.29|6343.61|6343.61|6349.29|6349.29|6341.84|6341.84|0
1618408500000|2021-04-14 13:55:00|6336.51|6336.51|6339.41|6339.41|6340.06|6340.06|6332.95|6332.95|0
1618408800000|2021-04-14 14:00:00|6341.19|6341.19|6329.05|6329.05|6342.96|6342.96|6327.28|6327.28|0
1618409100000|2021-04-14 14:05:00|6330.83|6330.83|6337.94|6337.94|6337.94|6337.94|6330.83|6330.83|0
1618409400000|2021-04-14 14:10:00|6339.71|6339.71|6341.97|6341.97|6341.97|6341.97|6336.16|6336.16|0
1618409700000|2021-04-14 14:15:00|6338.41|6338.41|6327.75|6327.75|6338.41|6338.41|6325.98|6325.98|0
1618410000000|2021-04-14 14:20:00|6327.1|6327.1|6328.88|6328.88|6333.56|6333.56|6317.57|6317.57|0
1618410300000|2021-04-14 14:25:00|6330.66|6330.66|6337.76|6337.76|6337.76|6337.76|6330.66|6330.66|0
1618410600000|2021-04-14 14:30:00|6337.11|6337.11|6338.24|6338.24|6338.24|6338.24|6330.01|6330.01|0
1618410900000|2021-04-14 14:35:00|6336.46|6336.46|6335.34|6335.34|6338.89|6338.89|6335.34|6335.34|0
1618411200000|2021-04-14 14:40:00|6333.56|6333.56|6329.51|6329.51|6338.72|6338.72|6329.51|6329.51|0
1618411500000|2021-04-14 14:45:00|6330.48|6330.48|6331.78|6331.78|6331.78|6331.78|6328.23|6328.23|0
1618411800000|2021-04-14 14:50:00|6331.13|6331.13|6329.83|6329.83|6334.69|6334.69|6328.06|6328.06|0
1618412100000|2021-04-14 14:55:00|6331.61|6331.61|6329.83|6329.83|6331.61|6331.61|6320.95|6320.95|0
1618412400000|2021-04-14 15:00:00|6329.18|6329.18|6328.53|6328.53|6332.41|6332.41|6320.45|6320.45|0
1618412700000|2021-04-14 15:05:00|6326.76|6326.76|6327.73|6327.73|6330.96|6330.96|6325.63|6325.63|0
1618413000000|2021-04-14 15:10:00|6325.96|6325.96|6325.96|6325.96|6325.96|6325.96|6322.4|6322.4|0
1618413300000|2021-04-14 15:15:00|6326.93|6326.93|6324.33|6324.33|6329.51|6329.51|6323.2|6323.2|0
1618413600000|2021-04-14 15:20:00|6325.31|6325.31|6329.83|6329.83|6333.06|6333.06|6325.31|6325.31|0
1618413900000|2021-04-14 15:25:00|6331.61|6331.61|6331.29|6331.29|6336.94|6336.94|6329.51|6329.51|0
1618470900000|2021-04-15 07:15:00|6348.6|6348.6|6350.37|6350.37|6352.15|6352.15|6343.27|6343.27|0
1618471200000|2021-04-15 07:20:00|6352.32|6352.32|6361.86|6361.86|6361.86|6361.86|6351.67|6351.67|0
1618471500000|2021-04-15 07:25:00|6363.63|6363.63|6358.3|6358.3|6363.63|6363.63|6355.88|6355.88|0
1618471800000|2021-04-15 07:30:00|6360.08|6360.08|6356.22|6356.22|6361.38|6361.38|6354.75|6354.75|0
1618472100000|2021-04-15 07:35:00|6356.87|6356.87|6364.8|6364.8|6364.8|6364.8|6356.87|6356.87|0
1618472400000|2021-04-15 07:40:00|6366.58|6366.58|6375.64|6375.64|6384.52|6384.52|6364.8|6364.8|0
1618472700000|2021-04-15 07:45:00|6379.19|6379.19|6379.84|6379.84|6381.62|6381.62|6377.89|6377.89|0
1618473000000|2021-04-15 07:50:00|6381.62|6381.62|6376.94|6376.94|6381.62|6381.62|6376.29|6376.29|0
1618473300000|2021-04-15 07:55:00|6375.16|6375.16|6375.16|6375.16|6376.94|6376.94|6375.16|6375.16|0
1618473600000|2021-04-15 08:00:00|6373.38|6373.38|6377.59|6377.59|6378.24|6378.24|6373.38|6373.38|0
1618473900000|2021-04-15 08:05:00|6378.71|6378.71|6380.01|6380.01|6384.22|6384.22|6378.71|6378.71|0
1618474200000|2021-04-15 08:10:00|6380.66|6380.66|6382.44|6382.44|6383.09|6383.09|6380.01|6380.01|0
1618474500000|2021-04-15 08:15:00|6383.09|6383.09|6382.44|6382.44|6383.09|6383.09|6380.66|6380.66|0
1618474800000|2021-04-15 08:20:00|6385.99|6385.99|6383.74|6383.74|6387.77|6387.77|6381.31|6381.31|0
1618475100000|2021-04-15 08:25:00|6383.09|6383.09|6383.09|6383.09|6383.74|6383.74|6381.31|6381.31|0
1618475400000|2021-04-15 08:30:00|6382.44|6382.44|6380.49|6380.49|6383.09|6383.09|6378.89|6378.89|0
1618475700000|2021-04-15 08:35:00|6378.71|6378.71|6380.66|6380.66|6384.87|6384.87|6378.71|6378.71|0
1618476000000|2021-04-15 08:40:00|6378.89|6378.89|6378.89|6378.89|6378.89|6378.89|6375.33|6375.33|0
1618476300000|2021-04-15 08:45:00|6380.66|6380.66|6377.11|6377.11|6380.66|6380.66|6377.11|6377.11|0
1618476600000|2021-04-15 08:50:00|6380.66|6380.66|6378.89|6378.89|6380.66|6380.66|6378.89|6378.89|0
1618476900000|2021-04-15 08:55:00|6377.11|6377.11|6380.66|6380.66|6380.66|6380.66|6377.11|6377.11|0
1618477200000|2021-04-15 09:00:00|6382.44|6382.44|6382.44|6382.44|6382.44|6382.44|6378.89|6378.89|0
1618477500000|2021-04-15 09:05:00|6380.66|6380.66|6376.46|6376.46|6380.66|6380.66|6376.46|6376.46|0
1618477800000|2021-04-15 09:10:00|6378.24|6378.24|6375.16|6375.16|6378.24|6378.24|6375.16|6375.16|0
1618478100000|2021-04-15 09:15:00|6376.94|6376.94|6373.86|6373.86|6378.71|6378.71|6373.86|6373.86|0
1618478400000|2021-04-15 09:20:00|6375.64|6375.64|6373.86|6373.86|6379.36|6379.36|6373.69|6373.69|0
1618478700000|2021-04-15 09:25:00|6374.51|6374.51|6372.08|6372.08|6376.29|6376.29|6369.66|6369.66|0
1618479000000|2021-04-15 09:30:00|6371.43|6371.43|6370.78|6370.78|6371.43|6371.43|6369.66|6369.66|0
1618479300000|2021-04-15 09:35:00|6372.56|6372.56|6371.91|6371.91|6372.56|6372.56|6370.13|6370.13|0
1618479600000|2021-04-15 09:40:00|6370.13|6370.13|6372.56|6372.56|6373.69|6373.69|6370.13|6370.13|0
1618479900000|2021-04-15 09:45:00|6376.11|6376.11|6376.11|6376.11|6377.89|6377.89|6372.56|6372.56|0
1618480200000|2021-04-15 09:50:00|6375.46|6375.46|6376.59|6376.59|6376.59|6376.59|6373.04|6373.04|0
1618480500000|2021-04-15 09:55:00|6378.37|6378.37|6375.46|6375.46|6378.37|6378.37|6373.51|6373.51|0
1618480800000|2021-04-15 10:00:00|6374.81|6374.81|6377.89|6377.89|6377.89|6377.89|6373.04|6373.04|0
1618481100000|2021-04-15 10:05:00|6376.11|6376.11|6377.89|6377.89|6377.89|6377.89|6376.11|6376.11|0
1618481400000|2021-04-15 10:10:00|6379.67|6379.67|6377.89|6377.89|6379.67|6379.67|6376.11|6376.11|0
1618481700000|2021-04-15 10:15:00|6385|6385|6381.14|6381.14|6385|6385|6377.89|6377.89|0
1618482000000|2021-04-15 10:20:00|6379.36|6379.36|6384.39|6384.39|6384.39|6384.39|6379.36|6379.36|0
1618482300000|2021-04-15 10:25:00|6383.74|6383.74|6381.79|6381.79|6383.74|6383.74|6379.36|6379.36|0
1618482600000|2021-04-15 10:30:00|6381.14|6381.14|6379.36|6379.36|6381.14|6381.14|6379.36|6379.36|0
1618482900000|2021-04-15 10:35:00|6378.06|6378.06|6378.71|6378.71|6380.49|6380.49|6377.41|6377.41|0
1618483200000|2021-04-15 10:40:00|6380.49|6380.49|6380.49|6380.49|6380.49|6380.49|6380.49|6380.49|0
1618483500000|2021-04-15 10:45:00|6381.14|6381.14|6383.09|6383.09|6384.87|6384.87|6381.14|6381.14|0
1618483800000|2021-04-15 10:50:00|6385.69|6385.69|6384.39|6384.39|6385.69|6385.69|6384.39|6384.39|0
1618484100000|2021-04-15 10:55:00|6389.72|6389.72|6385.69|6385.69|6389.72|6389.72|6382.61|6382.61|0
1618484400000|2021-04-15 11:00:00|6386.99|6386.99|6387.64|6387.64|6391.19|6391.19|6385.69|6385.69|0
1618484700000|2021-04-15 11:05:00|6391.19|6391.19|6386.34|6386.34|6391.19|6391.19|6384.56|6384.56|0
1618485000000|2021-04-15 11:10:00|6384.56|6384.56|6380.19|6380.19|6384.56|6384.56|6378.41|6378.41|0
1618485300000|2021-04-15 11:15:00|6376.63|6376.63|6385.21|6385.21|6387.64|6387.64|6371.3|6371.3|0
1618485600000|2021-04-15 11:20:00|6383.44|6383.44|6384.08|6384.08|6394.44|6394.44|6383.44|6383.44|0
1618485900000|2021-04-15 11:25:00|6382.31|6382.31|6378.75|6378.75|6382.31|6382.31|6378.1|6378.1|0
1618486200000|2021-04-15 11:30:00|6376.98|6376.98|6378.75|6378.75|6378.75|6378.75|6375.2|6375.2|0
1618486500000|2021-04-15 11:35:00|6380.05|6380.05|6389.59|6389.59|6389.59|6389.59|6380.05|6380.05|0
1618486800000|2021-04-15 11:40:00|6390.89|6390.89|6391.54|6391.54|6393.31|6393.31|6389.76|6389.76|0
1618487100000|2021-04-15 11:45:00|6389.76|6389.76|6386.51|6386.51|6391.54|6391.54|6386.51|6386.51|0
1618487400000|2021-04-15 11:50:00|6387.16|6387.16|6386.51|6386.51|6388.46|6388.46|6382.31|6382.31|0
1618487700000|2021-04-15 11:55:00|6388.29|6388.29|6384.73|6384.73|6388.29|6388.29|6384.73|6384.73|0
1618488000000|2021-04-15 12:00:00|6382.96|6382.96|6384.73|6384.73|6384.73|6384.73|6382.96|6382.96|0
1618488300000|2021-04-15 12:05:00|6386.51|6386.51|6386.68|6386.68|6388.46|6388.46|6386.51|6386.51|0
1618488600000|2021-04-15 12:10:00|6383.13|6383.13|6381.35|6381.35|6383.13|6383.13|6381.35|6381.35|0
1618488900000|2021-04-15 12:15:00|6379.58|6379.58|6385.56|6385.56|6387.33|6387.33|6379.58|6379.58|0
1618489200000|2021-04-15 12:20:00|6383.78|6383.78|6387.33|6387.33|6387.33|6387.33|6383.78|6383.78|0
1618489500000|2021-04-15 12:25:00|6389.11|6389.11|6388.63|6388.63|6390.89|6390.89|6386.68|6386.68|0
1618489800000|2021-04-15 12:30:00|6389.28|6389.28|6393.66|6393.66|6394.14|6394.14|6387.51|6387.51|0
1618490100000|2021-04-15 12:35:00|6392.36|6392.36|6389.59|6389.59|6400.77|6400.77|6389.59|6389.59|0
1618490400000|2021-04-15 12:40:00|6390.24|6390.24|6392.19|6392.19|6393.49|6393.49|6389.28|6389.28|0
1618490700000|2021-04-15 12:45:00|6390.41|6390.41|6386.21|6386.21|6390.41|6390.41|6386.21|6386.21|0
1618491000000|2021-04-15 12:50:00|6387.51|6387.51|6388.16|6388.16|6388.16|6388.16|6387.51|6387.51|0
1618491300000|2021-04-15 12:55:00|6387.51|6387.51|6392.84|6392.84|6394.14|6394.14|6387.51|6387.51|0
1618491600000|2021-04-15 13:00:00|6391.06|6391.06|6392.19|6392.19|6392.84|6392.84|6390.89|6390.89|0
1618491900000|2021-04-15 13:05:00|6393.96|6393.96|6390.41|6390.41|6393.96|6393.96|6390.41|6390.41|0
1618492200000|2021-04-15 13:10:00|6386.86|6386.86|6388.46|6388.46|6392.19|6392.19|6383.13|6383.13|0
1618492500000|2021-04-15 13:15:00|6390.24|6390.24|6387.16|6387.16|6390.24|6390.24|6387.16|6387.16|0
1618492800000|2021-04-15 13:20:00|6387.81|6387.81|6384.91|6384.91|6389.59|6389.59|6384.26|6384.26|0
1618493100000|2021-04-15 13:25:00|6385.56|6385.56|6384.91|6384.91|6386.86|6386.86|6383.13|6383.13|0
1618493400000|2021-04-15 13:30:00|6384.26|6384.26|6387.81|6387.81|6387.81|6387.81|6380.7|6380.7|0
1618493700000|2021-04-15 13:35:00|6389.59|6389.59|6389.59|6389.59|6393.79|6393.79|6388.46|6388.46|0
1618494000000|2021-04-15 13:40:00|6387.81|6387.81|6398|6398|6406.23|6406.23|6387.81|6387.81|0
1618494300000|2021-04-15 13:45:00|6403.33|6403.33|6413.03|6413.03|6415.76|6415.76|6403.33|6403.33|0
1618494600000|2021-04-15 13:50:00|6414.81|6414.81|6413.2|6413.2|6421.44|6421.44|6407.22|6407.22|0
1618494900000|2021-04-15 13:55:00|6414.98|6414.98|6413.2|6413.2|6414.98|6414.98|6413.2|6413.2|0
1618495200000|2021-04-15 14:00:00|6414.98|6414.98|6413.68|6413.68|6417.89|6417.89|6411.26|6411.26|0
1618495500000|2021-04-15 14:05:00|6414.33|6414.33|6421.61|6421.61|6421.61|6421.61|6412.56|6412.56|0
1618495800000|2021-04-15 14:10:00|6420.31|6420.31|6420.31|6420.31|6423.87|6423.87|6416.76|6416.76|0
1618496100000|2021-04-15 14:15:00|6422.09|6422.09|6425.64|6425.64|6427.42|6427.42|6422.09|6422.09|0
1618496400000|2021-04-15 14:20:00|6429.2|6429.2|6422.09|6422.09|6431.62|6431.62|6422.09|6422.09|0
1618496700000|2021-04-15 14:25:00|6420.31|6420.31|6419.19|6419.19|6423.39|6423.39|6419.19|6419.19|0
1618497000000|2021-04-15 14:30:00|6418.54|6418.54|6423.56|6423.56|6427.12|6427.12|6415.63|6415.63|0
1618497300000|2021-04-15 14:35:00|6422.91|6422.91|6422.09|6422.09|6426.47|6426.47|6422.09|6422.09|0
1618497600000|2021-04-15 14:40:00|6422.74|6422.74|6421.61|6421.61|6426.47|6426.47|6419.84|6419.84|0
1618497900000|2021-04-15 14:45:00|6419.84|6419.84|6416.11|6416.11|6420.48|6420.48|6414.33|6414.33|0
1618498200000|2021-04-15 14:50:00|6415.46|6415.46|6413.2|6413.2|6418.54|6418.54|6407.87|6407.87|0
1618498500000|2021-04-15 14:55:00|6414.98|6414.98|6415.46|6415.46|6416.76|6416.76|6411.91|6411.91|0
1618498800000|2021-04-15 15:00:00|6414.81|6414.81|6412.38|6412.38|6414.81|6414.81|6412.38|6412.38|0
1618499100000|2021-04-15 15:05:00|6411.73|6411.73|6417.06|6417.06|6418.84|6418.84|6411.08|6411.08|0
1618499400000|2021-04-15 15:10:00|6418.84|6418.84|6419.97|6419.97|6420.62|6420.62|6415.29|6415.29|0
1618499700000|2021-04-15 15:15:00|6421.74|6421.74|6424|6424|6424.65|6424.65|6420.44|6420.44|0
1618500000000|2021-04-15 15:20:00|6424.65|6424.65|6435.96|6435.96|6437.73|6437.73|6424.65|6424.65|0
1618500300000|2021-04-15 15:25:00|6437.73|6437.73|6430.63|6430.63|6437.73|6437.73|6424.65|6424.65|0
1618557300000|2021-04-16 07:15:00|6454.42|6454.42|6438.25|6438.25|6455.72|6455.72|6438.25|6438.25|0
1618557600000|2021-04-16 07:20:00|6438.9|6438.9|6443.58|6443.58|6446.66|6446.66|6438.9|6438.9|0
1618557900000|2021-04-16 07:25:00|6444.88|6444.88|6438.25|6438.25|6448.91|6448.91|6436.48|6436.48|0
1618558200000|2021-04-16 07:30:00|6440.03|6440.03|6429.85|6429.85|6440.03|6440.03|6429.85|6429.85|0
1618558500000|2021-04-16 07:35:00|6431.62|6431.62|6427.9|6427.9|6436.95|6436.95|6426.12|6426.12|0
1618558800000|2021-04-16 07:40:00|6429.67|6429.67|6430.97|6430.97|6433.23|6433.23|6422.57|6422.57|0
1618559100000|2021-04-16 07:45:00|6429.2|6429.2|6436|6436|6437.13|6437.13|6427.42|6427.42|0
1618559400000|2021-04-16 07:50:00|6434.22|6434.22|6425.17|6425.17|6437.78|6437.78|6425.17|6425.17|0
1618559700000|2021-04-16 07:55:00|6426.94|6426.94|6420.48|6420.48|6428.89|6428.89|6420.48|6420.48|0
1618560000000|2021-04-16 08:00:00|6422.26|6422.26|6438.25|6438.25|6438.25|6438.25|6422.26|6422.26|0
1618560300000|2021-04-16 08:05:00|6440.03|6440.03|6451.51|6451.51|6451.51|6451.51|6440.03|6440.03|0
1618560600000|2021-04-16 08:10:00|6450.86|6450.86|6456.19|6456.19|6457.97|6457.97|6450.86|6450.86|0
1618560900000|2021-04-16 08:15:00|6454.42|6454.42|6458.62|6458.62|6458.62|6458.62|6447.79|6447.79|0
1618561200000|2021-04-16 08:20:00|6456.84|6456.84|6458.62|6458.62|6460.4|6460.4|6456.84|6456.84|0
1618561500000|2021-04-16 08:25:00|6453.29|6453.29|6449.74|6449.74|6453.29|6453.29|6449.74|6449.74|0
1618561800000|2021-04-16 08:30:00|6451.51|6451.51|6454.24|6454.24|6454.24|6454.24|6448.91|6448.91|0
1618562100000|2021-04-16 08:35:00|6456.02|6456.02|6461.35|6461.35|6461.35|6461.35|6456.02|6456.02|0
1618562400000|2021-04-16 08:40:00|6462|6462|6459.1|6459.1|6465.55|6465.55|6459.1|6459.1|0
1618562700000|2021-04-16 08:45:00|6457.32|6457.32|6457.32|6457.32|6462.65|6462.65|6455.54|6455.54|0
1618563000000|2021-04-16 08:50:00|6460.87|6460.87|6460.22|6460.22|6460.87|6460.87|6456.67|6456.67|0
1618563300000|2021-04-16 08:55:00|6458.45|6458.45|6455.37|6455.37|6458.45|6458.45|6455.37|6455.37|0
1618563600000|2021-04-16 09:00:00|6457.15|6457.15|6450.04|6450.04|6457.15|6457.15|6448.26|6448.26|0
1618563900000|2021-04-16 09:05:00|6451.82|6451.82|6463.78|6463.78|6463.78|6463.78|6451.82|6451.82|0
1618564200000|2021-04-16 09:10:00|6464.43|6464.43|6467.03|6467.03|6467.03|6467.03|6464.43|6464.43|0
1618564500000|2021-04-16 09:15:00|6483.02|6483.02|6467.33|6467.33|6483.02|6483.02|6465.25|6465.25|0
1618564800000|2021-04-16 09:20:00|6465.55|6465.55|6461.18|6461.18|6467.33|6467.33|6457.62|6457.62|0
1618565100000|2021-04-16 09:25:00|6461.83|6461.83|6461.83|6461.83|6463.6|6463.6|6458.27|6458.27|0
1618565400000|2021-04-16 09:30:00|6465.38|6465.38|6473.96|6473.96|6474.61|6474.61|6465.38|6465.38|0
1618565700000|2021-04-16 09:35:00|6473.31|6473.31|6488.18|6488.18|6488.18|6488.18|6472.66|6472.66|0
1618566000000|2021-04-16 09:40:00|6486.4|6486.4|6493.51|6493.51|6496.58|6496.58|6486.4|6486.4|0
1618566300000|2021-04-16 09:45:00|6489.95|6489.95|6492.38|6492.38|6492.38|6492.38|6481.07|6481.07|0
1618566600000|2021-04-16 09:50:00|6493.03|6493.03|6494.5|6494.5|6495.63|6495.63|6485.27|6485.27|0
1618566900000|2021-04-16 09:55:00|6492.72|6492.72|6492.72|6492.72|6495.15|6495.15|6484.97|6484.97|0
1618567200000|2021-04-16 10:00:00|6491.42|6491.42|6478.81|6478.81|6493.2|6493.2|6478.81|6478.81|0
1618567500000|2021-04-16 10:05:00|6480.59|6480.59|6477.04|6477.04|6482.37|6482.37|6477.04|6477.04|0
1618567800000|2021-04-16 10:10:00|6475.74|6475.74|6489.3|6489.3|6489.3|6489.3|6475.09|6475.09|0
1618568100000|2021-04-16 10:15:00|6491.08|6491.08|6489.65|6489.65|6491.08|6491.08|6482.2|6482.2|0
1618568400000|2021-04-16 10:20:00|6487.87|6487.87|6490.78|6490.78|6491.42|6491.42|6487.87|6487.87|0
1618568700000|2021-04-16 10:25:00|6489|6489|6494.98|6494.98|6494.98|6494.98|6489|6489|0
1618569000000|2021-04-16 10:30:00|6496.76|6496.76|6483.02|6483.02|6496.76|6496.76|6483.02|6483.02|0
1618569300000|2021-04-16 10:35:00|6483.67|6483.67|6484.79|6484.79|6485.92|6485.92|6482.37|6482.37|0
1618569600000|2021-04-16 10:40:00|6483.02|6483.02|6474.13|6474.13|6483.02|6483.02|6472.36|6472.36|0
1618569900000|2021-04-16 10:45:00|6477.69|6477.69|6472.36|6472.36|6477.69|6477.69|6472.36|6472.36|0
1618570200000|2021-04-16 10:50:00|6470.58|6470.58|6466.55|6466.55|6471.23|6471.23|6462.35|6462.35|0
1618570500000|2021-04-16 10:55:00|6467.2|6467.2|6467.2|6467.2|6470.75|6470.75|6466.55|6466.55|0
1618570800000|2021-04-16 11:00:00|6466.55|6466.55|6459.44|6459.44|6466.55|6466.55|6459.44|6459.44|0
1618571100000|2021-04-16 11:05:00|6457.67|6457.67|6467.85|6467.85|6467.85|6467.85|6452.34|6452.34|0
1618571400000|2021-04-16 11:10:00|6466.07|6466.07|6478.51|6478.51|6478.51|6478.51|6461.87|6461.87|0
1618571700000|2021-04-16 11:15:00|6476.73|6476.73|6480.29|6480.29|6483.84|6483.84|6476.73|6476.73|0
1618572000000|2021-04-16 11:20:00|6478.51|6478.51|6485.79|6485.79|6491.6|6491.6|6478.51|6478.51|0
1618572300000|2021-04-16 11:25:00|6487.57|6487.57|6486.74|6486.74|6491.12|6491.12|6486.74|6486.74|0
1618572600000|2021-04-16 11:30:00|6488.52|6488.52|6489.17|6489.17|6490.47|6490.47|6486.74|6486.74|0
1618572900000|2021-04-16 11:35:00|6490.95|6490.95|6498.88|6498.88|6498.88|6498.88|6489.17|6489.17|0
1618573200000|2021-04-16 11:40:00|6497.1|6497.1|6490.47|6490.47|6497.1|6497.1|6488.69|6488.69|0
1618573500000|2021-04-16 11:45:00|6492.25|6492.25|6490.47|6490.47|6494.67|6494.67|6488.69|6488.69|0
1618573800000|2021-04-16 11:50:00|6488.69|6488.69|6494.67|6494.67|6496.45|6496.45|6488.69|6488.69|0
1618574100000|2021-04-16 11:55:00|6496.45|6496.45|6496.45|6496.45|6498.23|6498.23|6496.45|6496.45|0
1618574400000|2021-04-16 12:00:00|6492.9|6492.9|6508.41|6508.41|6508.41|6508.41|6492.9|6492.9|0
1618574700000|2021-04-16 12:05:00|6507.76|6507.76|6500|6500|6507.76|6507.76|6499.53|6499.53|0
1618575000000|2021-04-16 12:10:00|6500.65|6500.65|6511.97|6511.97|6511.97|6511.97|6500.65|6500.65|0
1618575300000|2021-04-16 12:15:00|6508.41|6508.41|6512.44|6512.44|6512.44|6512.44|6508.41|6508.41|0
1618575600000|2021-04-16 12:20:00|6508.89|6508.89|6508.89|6508.89|6514.22|6514.22|6508.89|6508.89|0
1618575900000|2021-04-16 12:25:00|6508.24|6508.24|6518.9|6518.9|6518.9|6518.9|6508.24|6508.24|0
1618576200000|2021-04-16 12:30:00|6520.68|6520.68|6519.55|6519.55|6522.45|6522.45|6518.9|6518.9|0
1618576500000|2021-04-16 12:35:00|6518.9|6518.9|6522.45|6522.45|6522.45|6522.45|6512.92|6512.92|0
1618576800000|2021-04-16 12:40:00|6520.68|6520.68|6522.45|6522.45|6522.45|6522.45|6520.68|6520.68|0
1618577100000|2021-04-16 12:45:00|6520.68|6520.68|6520.68|6520.68|6522.45|6522.45|6520.68|6520.68|0
1618577400000|2021-04-16 12:50:00|6518.9|6518.9|6522.63|6522.63|6525.05|6525.05|6518.9|6518.9|0
1618577700000|2021-04-16 12:55:00|6524.4|6524.4|6521.98|6521.98|6525.05|6525.05|6516|6516|0
1618578000000|2021-04-16 13:00:00|6523.75|6523.75|6524.88|6524.88|6526.66|6526.66|6523.1|6523.1|0
1618578300000|2021-04-16 13:05:00|6523.1|6523.1|6517.77|6517.77|6523.1|6523.1|6517.77|6517.77|0
1618578600000|2021-04-16 13:10:00|6517.12|6517.12|6517.77|6517.77|6519.55|6519.55|6517.12|6517.12|0
1618578900000|2021-04-16 13:15:00|6519.55|6519.55|6514.22|6514.22|6519.55|6519.55|6512.44|6512.44|0
1618579200000|2021-04-16 13:20:00|6514.87|6514.87|6505.98|6505.98|6516.65|6516.65|6504.21|6504.21|0
1618579500000|2021-04-16 13:25:00|6507.76|6507.76|6508.89|6508.89|6512.44|6512.44|6505.34|6505.34|0
1618579800000|2021-04-16 13:30:00|6510.67|6510.67|6490.3|6490.3|6510.67|6510.67|6486.74|6486.74|0
1618580100000|2021-04-16 13:35:00|6490.95|6490.95|6492.72|6492.72|6494.5|6494.5|6490.95|6490.95|0
1618580400000|2021-04-16 13:40:00|6494.5|6494.5|6505.34|6505.34|6505.34|6505.34|6488.04|6488.04|0
1618580700000|2021-04-16 13:45:00|6507.11|6507.11|6512.44|6512.44|6512.44|6512.44|6505.34|6505.34|0
1618581000000|2021-04-16 13:50:00|6514.22|6514.22|6506.46|6506.46|6516|6516|6506.46|6506.46|0
1618581300000|2021-04-16 13:55:00|6508.24|6508.24|6508.89|6508.89|6508.89|6508.89|6501.13|6501.13|0
1618581600000|2021-04-16 14:00:00|6508.24|6508.24|6505.34|6505.34|6508.89|6508.89|6505.34|6505.34|0
1618581900000|2021-04-16 14:05:00|6503.56|6503.56|6512.92|6512.92|6512.92|6512.92|6503.56|6503.56|0
1618582200000|2021-04-16 14:10:00|6511.14|6511.14|6510.67|6510.67|6515.35|6515.35|6509.37|6509.37|0
1618582500000|2021-04-16 14:15:00|6508.89|6508.89|6504.69|6504.69|6508.89|6508.89|6502.91|6502.91|0
1618582800000|2021-04-16 14:20:00|6506.46|6506.46|6502.09|6502.09|6508.89|6508.89|6502.09|6502.09|0
1618583100000|2021-04-16 14:25:00|6500.31|6500.31|6491.42|6491.42|6500.31|6500.31|6491.42|6491.42|0
1618583400000|2021-04-16 14:30:00|6493.2|6493.2|6494.5|6494.5|6496.76|6496.76|6493.2|6493.2|0
1618583700000|2021-04-16 14:35:00|6493.85|6493.85|6495.63|6495.63|6499.18|6499.18|6493.85|6493.85|0
1618584000000|2021-04-16 14:40:00|6496.28|6496.28|6492.72|6492.72|6499.83|6499.83|6492.07|6492.07|0
1618584300000|2021-04-16 14:45:00|6492.07|6492.07|6491.42|6491.42|6495.63|6495.63|6490.78|6490.78|0
1618584600000|2021-04-16 14:50:00|6487.87|6487.87|6481.24|6481.24|6487.87|6487.87|6477.21|6477.21|0
1618584900000|2021-04-16 14:55:00|6479.46|6479.46|6474.31|6474.31|6483.84|6483.84|6472.53|6472.53|0
1618585200000|2021-04-16 15:00:00|6476.08|6476.08|6480.29|6480.29|6482.06|6482.06|6474.31|6474.31|0
1618585500000|2021-04-16 15:05:00|6479.64|6479.64|6480.94|6480.94|6480.94|6480.94|6467.2|6467.2|0
1618585800000|2021-04-16 15:10:00|6479.16|6479.16|6475.61|6475.61|6480.94|6480.94|6475.61|6475.61|0
1618586100000|2021-04-16 15:15:00|6476.26|6476.26|6479.81|6479.81|6484.49|6484.49|6474.96|6474.96|0
1618586400000|2021-04-16 15:20:00|6481.59|6481.59|6483.36|6483.36|6486.92|6486.92|6480.94|6480.94|0
1618586700000|2021-04-16 15:25:00|6485.14|6485.14|6481.76|6481.76|6488.87|6488.87|6481.11|6481.11|0
1618816500000|2021-04-19 07:15:00|6480.81|6480.81|6475.48|6475.48|6484.53|6484.53|6473.7|6473.7|0
1618816800000|2021-04-19 07:20:00|6477.25|6477.25|6472.74|6472.74|6479.03|6479.03|6470.15|6470.15|0
1618817100000|2021-04-19 07:25:00|6476.3|6476.3|6469.19|6469.19|6476.3|6476.3|6465.64|6465.64|0
1618817400000|2021-04-19 07:30:00|6465.64|6465.64|6474.69|6474.69|6474.69|6474.69|6460.31|6460.31|0
1618817700000|2021-04-19 07:35:00|6475.34|6475.34|6471.14|6471.14|6477.12|6477.12|6471.14|6471.14|0
1618818000000|2021-04-19 07:40:00|6470.49|6470.49|6466.94|6466.94|6472.27|6472.27|6465.16|6465.16|0
1618818300000|2021-04-19 07:45:00|6468.71|6468.71|6466.76|6466.76|6470.49|6470.49|6460.31|6460.31|0
1618818600000|2021-04-19 07:50:00|6464.99|6464.99|6454.8|6454.8|6465.64|6465.64|6454.8|6454.8|0
1618818900000|2021-04-19 07:55:00|6456.58|6456.58|6447.05|6447.05|6456.58|6456.58|6447.05|6447.05|0
1618819200000|2021-04-19 08:00:00|6445.27|6445.27|6448.17|6448.17|6448.17|6448.17|6441.07|6441.07|0
1618819500000|2021-04-19 08:05:00|6448.82|6448.82|6445.92|6445.92|6454.15|6454.15|6445.92|6445.92|0
1618819800000|2021-04-19 08:10:00|6444.14|6444.14|6442.37|6442.37|6444.14|6444.14|6440.59|6440.59|0
1618820100000|2021-04-19 08:15:00|6438.81|6438.81|6429.93|6429.93|6438.81|6438.81|6429.93|6429.93|0
1618820400000|2021-04-19 08:20:00|6428.15|6428.15|6433.01|6433.01|6434.31|6434.31|6426.38|6426.38|0
1618820700000|2021-04-19 08:25:00|6433.66|6433.66|6433.66|6433.66|6435.43|6435.43|6433.66|6433.66|0
1618821000000|2021-04-19 08:30:00|6433.01|6433.01|6428.8|6428.8|6433.01|6433.01|6428.8|6428.8|0
1618821300000|2021-04-19 08:35:00|6430.58|6430.58|6429.45|6429.45|6430.58|6430.58|6428.8|6428.8|0
1618821600000|2021-04-19 08:40:00|6431.23|6431.23|6431.88|6431.88|6436.56|6436.56|6429.45|6429.45|0
1618821900000|2021-04-19 08:45:00|6430.1|6430.1|6432.7|6432.7|6432.7|6432.7|6428.33|6428.33|0
1618822200000|2021-04-19 08:50:00|6434.48|6434.48|6427.2|6427.2|6434.48|6434.48|6427.2|6427.2|0
1618822500000|2021-04-19 08:55:00|6428.97|6428.97|6423.64|6423.64|6428.97|6428.97|6423.64|6423.64|0
1618822800000|2021-04-19 09:00:00|6421.87|6421.87|6421.22|6421.22|6421.87|6421.87|6420.57|6420.57|0
1618823100000|2021-04-19 09:05:00|6422.99|6422.99|6421.22|6421.22|6422.99|6422.99|6419.44|6419.44|0
1618823400000|2021-04-19 09:10:00|6419.44|6419.44|6419.44|6419.44|6419.44|6419.44|6418.79|6418.79|0
1618823700000|2021-04-19 09:15:00|6417.66|6417.66|6413.46|6413.46|6417.66|6417.66|6413.46|6413.46|0
1618824000000|2021-04-19 09:20:00|6411.68|6411.68|6404.58|6404.58|6413.46|6413.46|6404.58|6404.58|0
1618824300000|2021-04-19 09:25:00|6402.8|6402.8|6404.58|6404.58|6404.58|6404.58|6402.8|6402.8|0
1618824600000|2021-04-19 09:30:00|6405.23|6405.23|6407|6407|6407|6407|6405.23|6405.23|0
1618824900000|2021-04-19 09:35:00|6406.35|6406.35|6401.5|6401.5|6406.35|6406.35|6400.85|6400.85|0
1618825200000|2021-04-19 09:40:00|6399.72|6399.72|6406.83|6406.83|6406.83|6406.83|6396.17|6396.17|0
1618825500000|2021-04-19 09:45:00|6408.61|6408.61|6414.59|6414.59|6414.59|6414.59|6408.61|6408.61|0
1618825800000|2021-04-19 09:50:00|6416.36|6416.36|6413.94|6413.94|6417.49|6417.49|6412.16|6412.16|0
1618826100000|2021-04-19 09:55:00|6412.16|6412.16|6413.94|6413.94|6413.94|6413.94|6412.16|6412.16|0
1618826400000|2021-04-19 10:00:00|6412.16|6412.16|6408.61|6408.61|6412.16|6412.16|6408.61|6408.61|0
1618826700000|2021-04-19 10:05:00|6406.66|6406.66|6406.66|6406.66|6406.66|6406.66|6406.66|6406.66|0
1618827000000|2021-04-19 10:10:00|6408.43|6408.43|6404.88|6404.88|6408.43|6408.43|6404.88|6404.88|0
1618827300000|2021-04-19 10:15:00|6401.33|6401.33|6398.73|6398.73|6401.33|6401.33|6396.47|6396.47|0
1618827600000|2021-04-19 10:20:00|6399.38|6399.38|6392.75|6392.75|6399.38|6399.38|6390.97|6390.97|0
1618827900000|2021-04-19 10:25:00|6390.97|6390.97|6387.42|6387.42|6392.75|6392.75|6387.42|6387.42|0
1618828200000|2021-04-19 10:30:00|6385.47|6385.47|6387.24|6387.24|6387.24|6387.24|6385.47|6385.47|0
1618828500000|2021-04-19 10:35:00|6383.69|6383.69|6381.26|6381.26|6383.69|6383.69|6379.49|6379.49|0
1618828800000|2021-04-19 10:40:00|6379.96|6379.96|6378.36|6378.36|6383.52|6383.52|6375.76|6375.76|0
1618829100000|2021-04-19 10:45:00|6377.71|6377.71|6384.82|6384.82|6384.82|6384.82|6377.71|6377.71|0
1618829400000|2021-04-19 10:50:00|6386.77|6386.77|6386.77|6386.77|6388.54|6388.54|6384.99|6384.99|0
1618829700000|2021-04-19 10:55:00|6384.99|6384.99|6382.56|6382.56|6386.29|6386.29|6380.79|6380.79|0
1618830000000|2021-04-19 11:00:00|6383.21|6383.21|6394.35|6394.35|6394.35|6394.35|6380.14|6380.14|0
1618830300000|2021-04-19 11:05:00|6396.13|6396.13|6405.66|6405.66|6409.22|6409.22|6396.13|6396.13|0
1618830600000|2021-04-19 11:10:00|6407.44|6407.44|6411.64|6411.64|6413.42|6413.42|6399.03|6399.03|0
1618830900000|2021-04-19 11:15:00|6408.09|6408.09|6409.87|6409.87|6409.87|6409.87|6408.09|6408.09|0
1618831200000|2021-04-19 11:20:00|6411.64|6411.64|6406.31|6406.31|6411.64|6411.64|6406.31|6406.31|0
1618831500000|2021-04-19 11:25:00|6408.09|6408.09|6400.81|6400.81|6408.09|6408.09|6400.81|6400.81|0
1618831800000|2021-04-19 11:30:00|6402.59|6402.59|6403.41|6403.41|6403.41|6403.41|6400.81|6400.81|0
1618832100000|2021-04-19 11:35:00|6402.76|6402.76|6402.11|6402.11|6402.76|6402.76|6402.11|6402.11|0
1618832400000|2021-04-19 11:40:00|6400.33|6400.33|6396.78|6396.78|6400.33|6400.33|6396.78|6396.78|0
1618832700000|2021-04-19 11:45:00|6395|6395|6398.56|6398.56|6398.56|6398.56|6395|6395|0
1618833000000|2021-04-19 11:50:00|6396.78|6396.78|6398.56|6398.56|6398.56|6398.56|6396.78|6396.78|0
1618833300000|2021-04-19 11:55:00|6397.91|6397.91|6396.13|6396.13|6399.68|6399.68|6396.13|6396.13|0
1618833600000|2021-04-19 12:00:00|6396.78|6396.78|6391.45|6391.45|6396.78|6396.78|6391.45|6391.45|0
1618833900000|2021-04-19 12:05:00|6392.1|6392.1|6390.32|6390.32|6392.1|6392.1|6388.54|6388.54|0
1618834200000|2021-04-19 12:10:00|6388.54|6388.54|6387.89|6387.89|6389.67|6389.67|6386.12|6386.12|0
1618834500000|2021-04-19 12:15:00|6387.24|6387.24|6389.67|6389.67|6389.67|6389.67|6385.47|6385.47|0
1618834800000|2021-04-19 12:20:00|6387.89|6387.89|6392.1|6392.1|6392.1|6392.1|6384.82|6384.82|0
1618835100000|2021-04-19 12:25:00|6390.15|6390.15|6390.32|6390.32|6392.75|6392.75|6390.15|6390.15|0
1618835700000|2021-04-19 12:35:00|6392.1|6392.1|6395.82|6395.82|6395.82|6395.82|6392.1|6392.1|0
1618836000000|2021-04-19 12:40:00|6392.27|6392.27|6394.22|6394.22|6394.22|6394.22|6392.27|6392.27|0
1618836300000|2021-04-19 12:45:00|6394.87|6394.87|6399.72|6399.72|6401.5|6401.5|6394.87|6394.87|0
1618836600000|2021-04-19 12:50:00|6400.37|6400.37|6397.47|6397.47|6400.37|6400.37|6396.17|6396.17|0
1618836900000|2021-04-19 12:55:00|6396.17|6396.17|6402.63|6402.63|6402.63|6402.63|6395.52|6395.52|0
1618837200000|2021-04-19 13:00:00|6403.28|6403.28|6401.5|6401.5|6405.05|6405.05|6401.5|6401.5|0
1618837500000|2021-04-19 13:05:00|6400.85|6400.85|6400.85|6400.85|6406.18|6406.18|6398.42|6398.42|0
1618837800000|2021-04-19 13:10:00|6402.63|6402.63|6405.7|6405.7|6406.18|6406.18|6402.63|6402.63|0
1618838100000|2021-04-19 13:15:00|6407.48|6407.48|6414.59|6414.59|6414.59|6414.59|6407.48|6407.48|0
1618838400000|2021-04-19 13:20:00|6416.36|6416.36|6414.42|6414.42|6422.17|6422.17|6414.42|6414.42|0
1618838700000|2021-04-19 13:25:00|6412.64|6412.64|6413.77|6413.77|6413.77|6413.77|6411.99|6411.99|0
1618839000000|2021-04-19 13:30:00|6415.54|6415.54|6401.63|6401.63|6417.32|6417.32|6396.3|6396.3|0
1618839300000|2021-04-19 13:35:00|6403.41|6403.41|6396.3|6396.3|6406.49|6406.49|6396.3|6396.3|0
1618839600000|2021-04-19 13:40:00|6394.52|6394.52|6390.97|6390.97|6394.52|6394.52|6389.19|6389.19|0
1618839900000|2021-04-19 13:45:00|6389.19|6389.19|6397.43|6397.43|6397.43|6397.43|6388.54|6388.54|0
1618840200000|2021-04-19 13:50:00|6393.87|6393.87|6389.02|6389.02|6393.87|6393.87|6387.24|6387.24|0
1618840500000|2021-04-19 13:55:00|6387.24|6387.24|6378.36|6378.36|6389.02|6389.02|6374.81|6374.81|0
1618840800000|2021-04-19 14:00:00|6379.01|6379.01|6380.14|6380.14|6383.69|6383.69|6378.36|6378.36|0
1618841100000|2021-04-19 14:05:00|6379.49|6379.49|6384.82|6384.82|6384.82|6384.82|6377.71|6377.71|0
1618841400000|2021-04-19 14:10:00|6383.04|6383.04|6380.61|6380.61|6383.04|6383.04|6380.61|6380.61|0
1618841700000|2021-04-19 14:15:00|6382.39|6382.39|6368.35|6368.35|6384.17|6384.17|6366.57|6366.57|0
1618842000000|2021-04-19 14:20:00|6366.57|6366.57|6367.7|6367.7|6368.35|6368.35|6365.92|6365.92|0
1618842300000|2021-04-19 14:25:00|6365.92|6365.92|6361.72|6361.72|6367.7|6367.7|6358.82|6358.82|0
1618842600000|2021-04-19 14:30:00|6363.5|6363.5|6368.35|6368.35|6370.13|6370.13|6363.5|6363.5|0
1618842900000|2021-04-19 14:35:00|6365.92|6365.92|6360.59|6360.59|6367.7|6367.7|6360.59|6360.59|0
1618843200000|2021-04-19 14:40:00|6358.82|6358.82|6351.84|6351.84|6358.82|6358.82|6344.73|6344.73|0
1618843500000|2021-04-19 14:45:00|6351.19|6351.19|6346.51|6346.51|6351.19|6351.19|6339.4|6339.4|0
1618843800000|2021-04-19 14:50:00|6347.16|6347.16|6357.34|6357.34|6357.34|6357.34|6347.16|6347.16|0
1618844100000|2021-04-19 14:55:00|6358.64|6358.64|6363.32|6363.32|6363.32|6363.32|6352.19|6352.19|0
1618844400000|2021-04-19 15:00:00|6362.67|6362.67|6350.24|6350.24|6362.67|6362.67|6349.59|6349.59|0
1618844700000|2021-04-19 15:05:00|6352.84|6352.84|6351.71|6351.71|6352.84|6352.84|6348.46|6348.46|0
1618845000000|2021-04-19 15:10:00|6352.36|6352.36|6356.56|6356.56|6356.56|6356.56|6348.81|6348.81|0
1618845300000|2021-04-19 15:15:00|6357.21|6357.21|6356.09|6356.09|6358.99|6358.99|6356.09|6356.09|0
1618845600000|2021-04-19 15:20:00|6357.86|6357.86|6354.79|6354.79|6361.42|6361.42|6354.79|6354.79|0
1618845900000|2021-04-19 15:25:00|6356.56|6356.56|6364.15|6364.15|6366.1|6366.1|6354.79|6354.79|0
1618902900000|2021-04-20 07:15:00|6352.66|6352.66|6349.11|6349.11|6354.44|6354.44|6343.78|6343.78|0
1618903200000|2021-04-20 07:20:00|6350.89|6350.89|6368.35|6368.35|6368.35|6368.35|6350.89|6350.89|0
1618903500000|2021-04-20 07:25:00|6367.7|6367.7|6365.75|6365.75|6376.58|6376.58|6365.75|6365.75|0
1618903800000|2021-04-20 07:30:00|6363.97|6363.97|6377.23|6377.23|6377.23|6377.23|6363.97|6363.97|0
1618904100000|2021-04-20 07:35:00|6379.01|6379.01|6379.66|6379.66|6379.66|6379.66|6371.25|6371.25|0
1618904400000|2021-04-20 07:40:00|6379.01|6379.01|6369.48|6369.48|6379.01|6379.01|6368.18|6368.18|0
1618904700000|2021-04-20 07:45:00|6371.25|6371.25|6366.57|6366.57|6371.9|6371.9|6362.37|6362.37|0
1618905000000|2021-04-20 07:50:00|6364.8|6364.8|6368.35|6368.35|6368.35|6368.35|6363.02|6363.02|0
1618905300000|2021-04-20 07:55:00|6370.13|6370.13|6381.44|6381.44|6381.44|6381.44|6370.13|6370.13|0
1618905600000|2021-04-20 08:00:00|6379.66|6379.66|6374.63|6374.63|6379.66|6379.66|6371.73|6371.73|0
1618905900000|2021-04-20 08:05:00|6373.33|6373.33|6375.76|6375.76|6375.76|6375.76|6372.68|6372.68|0
1618906200000|2021-04-20 08:10:00|6373.98|6373.98|6381.74|6381.74|6381.74|6381.74|6372.21|6372.21|0
1618906500000|2021-04-20 08:15:00|6381.09|6381.09|6384.65|6384.65|6384.65|6384.65|6381.09|6381.09|0
1618906800000|2021-04-20 08:20:00|6382.87|6382.87|6385.3|6385.3|6385.3|6385.3|6382.87|6382.87|0
1618907100000|2021-04-20 08:25:00|6383.52|6383.52|6378.19|6378.19|6385.3|6385.3|6378.19|6378.19|0
1618907400000|2021-04-20 08:30:00|6379.96|6379.96|6381.09|6381.09|6381.74|6381.74|6379.96|6379.96|0
1618908000000|2021-04-20 08:40:00|6382.87|6382.87|6372.68|6372.68|6382.87|6382.87|6370.26|6370.26|0
1618908300000|2021-04-20 08:45:00|6373.33|6373.33|6373.33|6373.33|6373.33|6373.33|6373.33|6373.33|0
1618908600000|2021-04-20 08:50:00|6371.38|6371.38|6362.33|6362.33|6371.38|6371.38|6362.33|6362.33|0
1618908900000|2021-04-20 08:55:00|6361.68|6361.68|6367.35|6367.35|6369.13|6369.13|6357|6357|0
1618909200000|2021-04-20 09:00:00|6366.7|6366.7|6365.88|6365.88|6366.7|6366.7|6361.68|6361.68|0
1618909500000|2021-04-20 09:05:00|6366.53|6366.53|6368.48|6368.48|6368.48|6368.48|6366.53|6366.53|0
1618909800000|2021-04-20 09:10:00|6369.13|6369.13|6369.78|6369.78|6369.78|6369.78|6369.13|6369.13|0
1618910100000|2021-04-20 09:15:00|6371.56|6371.56|6378.66|6378.66|6378.66|6378.66|6371.56|6371.56|0
1618910400000|2021-04-20 09:20:00|6378.02|6378.02|6383.35|6383.35|6383.35|6383.35|6378.02|6378.02|0
1618910700000|2021-04-20 09:25:00|6381.57|6381.57|6378.02|6378.02|6381.57|6381.57|6376.24|6376.24|0
1618911000000|2021-04-20 09:30:00|6376.24|6376.24|6370.09|6370.09|6378.02|6378.02|6368.31|6368.31|0
1618911300000|2021-04-20 09:35:00|6371.38|6371.38|6373.98|6373.98|6375.76|6375.76|6371.38|6371.38|0
1618911600000|2021-04-20 09:40:00|6372.21|6372.21|6370.26|6370.26|6372.21|6372.21|6370.26|6370.26|0
1618911900000|2021-04-20 09:45:00|6372.03|6372.03|6368|6368|6372.03|6372.03|6367.18|6367.18|0
1618912200000|2021-04-20 09:50:00|6371.56|6371.56|6369.78|6369.78|6371.56|6371.56|6369.78|6369.78|0
1618912500000|2021-04-20 09:55:00|6373.33|6373.33|6376.89|6376.89|6376.89|6376.89|6373.33|6373.33|0
1618912800000|2021-04-20 10:00:00|6378.66|6378.66|6373.81|6373.81|6381.09|6381.09|6373.81|6373.81|0
1618913100000|2021-04-20 10:05:00|6372.03|6372.03|6367.83|6367.83|6372.03|6372.03|6366.05|6366.05|0
1618913400000|2021-04-20 10:10:00|6366.05|6366.05|6366.05|6366.05|6366.05|6366.05|6366.05|6366.05|0
1618913700000|2021-04-20 10:15:00|6367.83|6367.83|6369.3|6369.3|6370.43|6370.43|6367.83|6367.83|0
1618914000000|2021-04-20 10:20:00|6367.53|6367.53|6365.1|6365.1|6367.53|6367.53|6363.32|6363.32|0
1618914300000|2021-04-20 10:25:00|6368.65|6368.65|6372.86|6372.86|6372.86|6372.86|6368.65|6368.65|0
1618914600000|2021-04-20 10:30:00|6373.51|6373.51|6373.51|6373.51|6375.28|6375.28|6369.95|6369.95|0
1618914900000|2021-04-20 10:35:00|6374.16|6374.16|6373.03|6373.03|6376.58|6376.58|6373.03|6373.03|0
1618915200000|2021-04-20 10:40:00|6373.68|6373.68|6371.9|6371.9|6373.68|6373.68|6371.9|6371.9|0
1618915500000|2021-04-20 10:45:00|6373.68|6373.68|6370.13|6370.13|6373.68|6373.68|6370.13|6370.13|0
1618915800000|2021-04-20 10:50:00|6368.35|6368.35|6366.57|6366.57|6368.35|6368.35|6366.57|6366.57|0
1618916100000|2021-04-20 10:55:00|6364.8|6364.8|6361.24|6361.24|6364.8|6364.8|6361.24|6361.24|0
1618916400000|2021-04-20 11:00:00|6363.02|6363.02|6355.26|6355.26|6363.02|6363.02|6354.14|6354.14|0
1618916700000|2021-04-20 11:05:00|6354.61|6354.61|6354.61|6354.61|6356.39|6356.39|6354.61|6354.61|0
1618917000000|2021-04-20 11:10:00|6352.84|6352.84|6351.06|6351.06|6356.39|6356.39|6351.06|6351.06|0
1618917300000|2021-04-20 11:15:00|6349.28|6349.28|6350.41|6350.41|6352.19|6352.19|6337.97|6337.97|0
1618917600000|2021-04-20 11:20:00|6348.63|6348.63|6352.19|6352.19|6352.19|6352.19|6348.63|6348.63|0
1618917900000|2021-04-20 11:25:00|6348.63|6348.63|6344.43|6344.43|6348.63|6348.63|6344.43|6344.43|0
1618918200000|2021-04-20 11:30:00|6346.21|6346.21|6342.65|6342.65|6347.98|6347.98|6342.65|6342.65|0
1618918500000|2021-04-20 11:35:00|6344.43|6344.43|6343.13|6343.13|6344.43|6344.43|6339.1|6339.1|0
1618918800000|2021-04-20 11:40:00|6341.35|6341.35|6340.23|6340.23|6343.78|6343.78|6340.23|6340.23|0
1618919100000|2021-04-20 11:45:00|6340.88|6340.88|6340.88|6340.88|6340.88|6340.88|6340.88|6340.88|0
1618919400000|2021-04-20 11:50:00|6340.23|6340.23|6335.07|6335.07|6340.23|6340.23|6335.07|6335.07|0
1618919700000|2021-04-20 11:55:00|6336.84|6336.84|6333.29|6333.29|6336.84|6336.84|6333.29|6333.29|0
1618920000000|2021-04-20 12:00:00|6332.64|6332.64|6327.79|6327.79|6332.64|6332.64|6326.01|6326.01|0
1618920300000|2021-04-20 12:05:00|6328.44|6328.44|6330.21|6330.21|6331.99|6331.99|6322.46|6322.46|0
1618920600000|2021-04-20 12:10:00|6333.77|6333.77|6326.66|6326.66|6333.77|6333.77|6326.01|6326.01|0
1618920900000|2021-04-20 12:15:00|6324.88|6324.88|6326.18|6326.18|6326.18|6326.18|6324.88|6324.88|0
1618921200000|2021-04-20 12:20:00|6327.96|6327.96|6324.88|6324.88|6333.29|6333.29|6324.88|6324.88|0
1618921500000|2021-04-20 12:25:00|6325.53|6325.53|6316.17|6316.17|6325.53|6325.53|6316.17|6316.17|0
1618921800000|2021-04-20 12:30:00|6317.95|6317.95|6316.17|6316.17|6317.95|6317.95|6312.62|6312.62|0
1618922100000|2021-04-20 12:35:00|6315.52|6315.52|6314.87|6314.87|6315.52|6315.52|6314.87|6314.87|0
1618922400000|2021-04-20 12:40:00|6313.1|6313.1|6309.54|6309.54|6314.87|6314.87|6309.54|6309.54|0
1618922700000|2021-04-20 12:45:00|6311.32|6311.32|6314.87|6314.87|6318.43|6318.43|6311.32|6311.32|0
1618923000000|2021-04-20 12:50:00|6315.52|6315.52|6314.87|6314.87|6315.52|6315.52|6314.87|6314.87|0
1618923300000|2021-04-20 12:55:00|6313.1|6313.1|6309.54|6309.54|6316.65|6316.65|6309.54|6309.54|0
1618923600000|2021-04-20 13:00:00|6308.89|6308.89|6310.67|6310.67|6310.67|6310.67|6308.89|6308.89|0
1618923900000|2021-04-20 13:05:00|6314.22|6314.22|6315.52|6315.52|6319.55|6319.55|6312.45|6312.45|0
1618924200000|2021-04-20 13:10:00|6317.3|6317.3|6321.5|6321.5|6321.5|6321.5|6317.3|6317.3|0
1618924500000|2021-04-20 13:15:00|6323.28|6323.28|6332.16|6332.16|6337.49|6337.49|6323.28|6323.28|0
1618924800000|2021-04-20 13:20:00|6331.51|6331.51|6333.94|6333.94|6333.94|6333.94|6331.51|6331.51|0
1618925100000|2021-04-20 13:25:00|6332.16|6332.16|6339.27|6339.27|6342.83|6342.83|6332.16|6332.16|0
1618925400000|2021-04-20 13:30:00|6337.49|6337.49|6341.7|6341.7|6343.48|6343.48|6335.72|6335.72|0
1618925700000|2021-04-20 13:35:00|6341.05|6341.05|6343.95|6343.95|6349.28|6349.28|6341.05|6341.05|0
1618926000000|2021-04-20 13:40:00|6342.18|6342.18|6344.6|6344.6|6344.6|6344.6|6338.62|6338.62|0
1618926300000|2021-04-20 13:45:00|6346.38|6346.38|6342.18|6342.18|6346.38|6346.38|6340.4|6340.4|0
1618926600000|2021-04-20 13:50:00|6340.4|6340.4|6349.93|6349.93|6349.93|6349.93|6336.84|6336.84|0
1618926900000|2021-04-20 13:55:00|6351.71|6351.71|6362.54|6362.54|6362.54|6362.54|6349.93|6349.93|0
1618927200000|2021-04-20 14:00:00|6360.77|6360.77|6366.75|6366.75|6369.65|6369.65|6358.99|6358.99|0
1618927500000|2021-04-20 14:05:00|6364.97|6364.97|6364.97|6364.97|6368.52|6368.52|6361.42|6361.42|0
1618927800000|2021-04-20 14:10:00|6363.19|6363.19|6352.84|6352.84|6367.22|6367.22|6351.71|6351.71|0
1618928100000|2021-04-20 14:15:00|6353.49|6353.49|6364.15|6364.15|6365.92|6365.92|6353.49|6353.49|0
1618928400000|2021-04-20 14:20:00|6365.92|6365.92|6373.51|6373.51|6373.51|6373.51|6364.62|6364.62|0
1618928700000|2021-04-20 14:25:00|6371.73|6371.73|6377.06|6377.06|6377.06|6377.06|6368.83|6368.83|0
1618929000000|2021-04-20 14:30:00|6375.28|6375.28|6369.95|6369.95|6377.06|6377.06|6369.95|6369.95|0
1618929300000|2021-04-20 14:35:00|6371.73|6371.73|6370.3|6370.3|6376.41|6376.41|6367.53|6367.53|0
1618929600000|2021-04-20 14:40:00|6369.65|6369.65|6363.32|6363.32|6372.08|6372.08|6362.02|6362.02|0
1618929900000|2021-04-20 14:45:00|6361.55|6361.55|6365.1|6365.1|6365.1|6365.1|6361.55|6361.55|0
1618930200000|2021-04-20 14:50:00|6363.32|6363.32|6353.14|6353.14|6363.32|6363.32|6351.36|6351.36|0
1618930500000|2021-04-20 14:55:00|6351.36|6351.36|6361.85|6361.85|6363.15|6363.15|6351.36|6351.36|0
1618930800000|2021-04-20 15:00:00|6360.07|6360.07|6358.6|6358.6|6360.07|6360.07|6352.14|6352.14|0
1618931100000|2021-04-20 15:05:00|6356.82|6356.82|6363.46|6363.46|6364.58|6364.58|6356.82|6356.82|0
1618931400000|2021-04-20 15:10:00|6361.68|6361.68|6367.18|6367.18|6368.96|6368.96|6358.12|6358.12|0
1618931700000|2021-04-20 15:15:00|6366.53|6366.53|6361.03|6361.03|6370.09|6370.09|6357.47|6357.47|0
1618932000000|2021-04-20 15:20:00|6359.25|6359.25|6352.14|6352.14|6360.38|6360.38|6352.14|6352.14|0
1618932300000|2021-04-20 15:25:00|6353.92|6353.92|6347.46|6347.46|6354.57|6354.57|6345.04|6345.04|0
1618989300000|2021-04-21 07:15:00|6409.91|6409.91|6418.32|6418.32|6418.32|6418.32|6406.36|6406.36|0
1618989600000|2021-04-21 07:20:00|6420.1|6420.1|6425.73|6425.73|6425.73|6425.73|6416.85|6416.85|0
1618989900000|2021-04-21 07:25:00|6420.4|6420.4|6435.27|6435.27|6435.27|6435.27|6418.62|6418.62|0
1618990200000|2021-04-21 07:30:00|6433.49|6433.49|6422.18|6422.18|6433.49|6433.49|6417.98|6417.98|0
1618990500000|2021-04-21 07:35:00|6416.85|6416.85|6416.54|6416.54|6421.87|6421.87|6415.89|6415.89|0
1618990800000|2021-04-21 07:40:00|6417.84|6417.84|6427.2|6427.2|6428.98|6428.98|6414.77|6414.77|0
1618991100000|2021-04-21 07:45:00|6427.85|6427.85|6425.08|6425.08|6438.34|6438.34|6424.78|6424.78|0
1618991400000|2021-04-21 07:50:00|6423.31|6423.31|6420.4|6420.4|6424.61|6424.61|6416.2|6416.2|0
1618991700000|2021-04-21 07:55:00|6419.75|6419.75|6424.95|6424.95|6431.58|6431.58|6419.27|6419.27|0
1618992000000|2021-04-21 08:00:00|6423|6423|6418.15|6418.15|6423|6423|6416.37|6416.37|0
1618992300000|2021-04-21 08:05:00|6416.37|6416.37|6414.59|6414.59|6416.37|6416.37|6411.04|6411.04|0
1618992600000|2021-04-21 08:10:00|6412.82|6412.82|6413.29|6413.29|6415.24|6415.24|6412.82|6412.82|0
1618992900000|2021-04-21 08:15:00|6415.07|6415.07|6413.94|6413.94|6417.67|6417.67|6408.61|6408.61|0
1618993200000|2021-04-21 08:20:00|6415.72|6415.72|6411.04|6411.04|6418.15|6418.15|6411.04|6411.04|0
1618993500000|2021-04-21 08:25:00|6412.82|6412.82|6411.39|6411.39|6415.59|6415.59|6410.74|6410.74|0
1618993800000|2021-04-21 08:30:00|6410.74|6410.74|6412.34|6412.34|6414.77|6414.77|6404.58|6404.58|0
1618994100000|2021-04-21 08:35:00|6414.29|6414.29|6413.16|6413.16|6414.94|6414.94|6413.16|6413.16|0
1618994400000|2021-04-21 08:40:00|6414.94|6414.94|6408.96|6408.96|6418.67|6418.67|6408.96|6408.96|0
1618994700000|2021-04-21 08:45:00|6410.74|6410.74|6394.1|6394.1|6410.74|6410.74|6394.1|6394.1|0
1618995000000|2021-04-21 08:50:00|6393.45|6393.45|6383.74|6383.74|6393.45|6393.45|6383.74|6383.74|0
1618995300000|2021-04-21 08:55:00|6383.09|6383.09|6388.25|6388.25|6391.8|6391.8|6381.31|6381.31|0
1618995600000|2021-04-21 09:00:00|6390.02|6390.02|6394.7|6394.7|6395.35|6395.35|6390.02|6390.02|0
1618995900000|2021-04-21 09:05:00|6392.93|6392.93|6403.46|6403.46|6407.01|6407.01|6392.93|6392.93|0
1618996200000|2021-04-21 09:10:00|6401.68|6401.68|6407.18|6407.18|6407.18|6407.18|6401.03|6401.03|0
1618996500000|2021-04-21 09:15:00|6408.96|6408.96|6421.57|6421.57|6422.22|6422.22|6408.96|6408.96|0
1618996800000|2021-04-21 09:20:00|6420.27|6420.27|6414.12|6414.12|6420.27|6420.27|6414.12|6414.12|0
1618997100000|2021-04-21 09:25:00|6410.56|6410.56|6404.58|6404.58|6410.56|6410.56|6404.58|6404.58|0
1618997400000|2021-04-21 09:30:00|6405.23|6405.23|6408.48|6408.48|6408.48|6408.48|6405.23|6405.23|0
1618997700000|2021-04-21 09:35:00|6407.18|6407.18|6408.96|6408.96|6408.96|6408.96|6407.18|6407.18|0
1618998000000|2021-04-21 09:40:00|6407.18|6407.18|6404.28|6404.28|6407.18|6407.18|6401.85|6401.85|0
1618998300000|2021-04-21 09:45:00|6403.63|6403.63|6404.76|6404.76|6407.83|6407.83|6403.63|6403.63|0
1618998600000|2021-04-21 09:50:00|6406.53|6406.53|6405.88|6405.88|6409.13|6409.13|6405.88|6405.88|0
1618998900000|2021-04-21 09:55:00|6404.11|6404.11|6406.53|6406.53|6408.96|6408.96|6402.33|6402.33|0
1618999200000|2021-04-21 10:00:00|6405.88|6405.88|6409.44|6409.44|6412.99|6412.99|6405.88|6405.88|0
1618999500000|2021-04-21 10:05:00|6407.66|6407.66|6408.79|6408.79|6409.44|6409.44|6407.66|6407.66|0
1618999800000|2021-04-21 10:10:00|6409.44|6409.44|6415.42|6415.42|6415.42|6415.42|6406.53|6406.53|0
1619000100000|2021-04-21 10:15:00|6418.97|6418.97|6421.87|6421.87|6423.65|6423.65|6418.32|6418.32|0
1619000400000|2021-04-21 10:20:00|6420.1|6420.1|6424.95|6424.95|6424.95|6424.95|6420.1|6420.1|0
1619000700000|2021-04-21 10:25:00|6426.73|6426.73|6423.65|6423.65|6426.73|6426.73|6423.65|6423.65|0
1619001000000|2021-04-21 10:30:00|6421.87|6421.87|6426.73|6426.73|6426.73|6426.73|6421.87|6421.87|0
1619001300000|2021-04-21 10:35:00|6428.5|6428.5|6429.8|6429.8|6432.06|6432.06|6426.73|6426.73|0
1619001600000|2021-04-21 10:40:00|6431.58|6431.58|6426.25|6426.25|6431.58|6431.58|6426.25|6426.25|0
1619001900000|2021-04-21 10:45:00|6428.03|6428.03|6433.53|6433.53|6433.53|6433.53|6428.03|6428.03|0
1619002200000|2021-04-21 10:50:00|6434.18|6434.18|6434.18|6434.18|6434.18|6434.18|6434.18|6434.18|0
1619002500000|2021-04-21 10:55:00|6430.63|6430.63|6442.59|6442.59|6442.59|6442.59|6430.15|6430.15|0
1619002800000|2021-04-21 11:00:00|6443.89|6443.89|6450.52|6450.52|6450.52|6450.52|6443.89|6443.89|0
1619003100000|2021-04-21 11:05:00|6448.74|6448.74|6450.52|6450.52|6450.52|6450.52|6445.66|6445.66|0
1619003400000|2021-04-21 11:10:00|6452.29|6452.29|6455.85|6455.85|6455.85|6455.85|6452.29|6452.29|0
1619003700000|2021-04-21 11:15:00|6452.29|6452.29|6454.07|6454.07|6454.07|6454.07|6446.96|6446.96|0
1619004000000|2021-04-21 11:20:00|6452.29|6452.29|6451.64|6451.64|6454.07|6454.07|6449.87|6449.87|0
1619004300000|2021-04-21 11:25:00|6449.87|6449.87|6443.24|6443.24|6451.64|6451.64|6437.26|6437.26|0
1619004600000|2021-04-21 11:30:00|6444.54|6444.54|6458.27|6458.27|6458.27|6458.27|6442.76|6442.76|0
1619004900000|2021-04-21 11:35:00|6460.05|6460.05|6457.15|6457.15|6460.7|6460.7|6451.82|6451.82|0
1619005200000|2021-04-21 11:40:00|6455.37|6455.37|6442.93|6442.93|6460.7|6460.7|6441.16|6441.16|0
1619005500000|2021-04-21 11:45:00|6442.28|6442.28|6436.3|6436.3|6442.28|6442.28|6430.97|6430.97|0
1619005800000|2021-04-21 11:50:00|6438.08|6438.08|6448.74|6448.74|6448.74|6448.74|6438.08|6438.08|0
1619006100000|2021-04-21 11:55:00|6450.52|6450.52|6461.18|6461.18|6464.73|6464.73|6450.52|6450.52|0
1619006400000|2021-04-21 12:00:00|6460.53|6460.53|6462.95|6462.95|6462.95|6462.95|6456.97|6456.97|0
1619006700000|2021-04-21 12:05:00|6461.18|6461.18|6472.49|6472.49|6476.04|6476.04|6461.18|6461.18|0
1619007000000|2021-04-21 12:10:00|6470.71|6470.71|6486.7|6486.7|6488.48|6488.48|6468.94|6468.94|0
1619007300000|2021-04-21 12:15:00|6490.26|6490.26|6466.34|6466.34|6490.26|6490.26|6466.34|6466.34|0
1619007600000|2021-04-21 12:20:00|6464.56|6464.56|6469.89|6469.89|6471.67|6471.67|6459.23|6459.23|0
1619007900000|2021-04-21 12:25:00|6468.11|6468.11|6471.67|6471.67|6471.67|6471.67|6466.34|6466.34|0
1619008200000|2021-04-21 12:30:00|6472.32|6472.32|6465.21|6465.21|6472.32|6472.32|6459.88|6459.88|0
1619008500000|2021-04-21 12:35:00|6465.86|6465.86|6475.87|6475.87|6475.87|6475.87|6462.78|6462.78|0
1619008800000|2021-04-21 12:40:00|6477.65|6477.65|6480.07|6480.07|6481.85|6481.85|6475.87|6475.87|0
1619009100000|2021-04-21 12:45:00|6481.85|6481.85|6474.74|6474.74|6485.4|6485.4|6472.97|6472.97|0
1619009400000|2021-04-21 12:50:00|6471.19|6471.19|6468.11|6468.11|6473.44|6473.44|6466.34|6466.34|0
1619009700000|2021-04-21 12:55:00|6469.89|6469.89|6472.97|6472.97|6476.52|6476.52|6468.11|6468.11|0
1619010000000|2021-04-21 13:00:00|6476.52|6476.52|6482.5|6482.5|6482.5|6482.5|6474.74|6474.74|0
1619010300000|2021-04-21 13:05:00|6484.28|6484.28|6480.9|6480.9|6488|6488|6480.72|6480.72|0
1619010600000|2021-04-21 13:10:00|6482.67|6482.67|6488|6488|6488|6488|6482.67|6482.67|0
1619010900000|2021-04-21 13:15:00|6489.78|6489.78|6489.95|6489.95|6489.95|6489.95|6484.45|6484.45|0
1619011200000|2021-04-21 13:20:00|6486.4|6486.4|6489.3|6489.3|6489.3|6489.3|6485.75|6485.75|0
1619011500000|2021-04-21 13:25:00|6485.75|6485.75|6482.67|6482.67|6487.53|6487.53|6473.14|6473.14|0
1619011800000|2021-04-21 13:30:00|6479.12|6479.12|6477.34|6477.34|6491.08|6491.08|6473.14|6473.14|0
1619012100000|2021-04-21 13:35:00|6479.12|6479.12|6471.19|6471.19|6480.9|6480.9|6467.16|6467.16|0
1619012400000|2021-04-21 13:40:00|6474.74|6474.74|6496.24|6496.24|6498.01|6498.01|6474.74|6474.74|0
1619012700000|2021-04-21 13:45:00|6498.01|6498.01|6509.97|6509.97|6518.38|6518.38|6496.24|6496.24|0
1619013000000|2021-04-21 13:50:00|6506.42|6506.42|6521.28|6521.28|6521.93|6521.93|6505.77|6505.77|0
1619013300000|2021-04-21 13:55:00|6521.93|6521.93|6534.54|6534.54|6534.54|6534.54|6514.83|6514.83|0
1619013600000|2021-04-21 14:00:00|6530.99|6530.99|6524.36|6524.36|6530.99|6530.99|6516.6|6516.6|0
1619013900000|2021-04-21 14:05:00|6520.81|6520.81|6525.66|6525.66|6525.66|6525.66|6516.6|6516.6|0
1619014200000|2021-04-21 14:10:00|6527.44|6527.44|6514.18|6514.18|6527.44|6527.44|6512.4|6512.4|0
1619014500000|2021-04-21 14:15:00|6515.95|6515.95|6521.76|6521.76|6524.84|6524.84|6515.95|6515.95|0
1619014800000|2021-04-21 14:20:00|6519.98|6519.98|6519.33|6519.33|6519.98|6519.98|6508.67|6508.67|0
1619015100000|2021-04-21 14:25:00|6519.98|6519.98|6530.17|6530.17|6530.17|6530.17|6519.98|6519.98|0
1619015400000|2021-04-21 14:30:00|6528.39|6528.39|6530.17|6530.17|6531.95|6531.95|6526.61|6526.61|0
1619015700000|2021-04-21 14:35:00|6531.95|6531.95|6535.02|6535.02|6537.93|6537.93|6531.95|6531.95|0
1619016000000|2021-04-21 14:40:00|6533.24|6533.24|6542.78|6542.78|6544.56|6544.56|6531.47|6531.47|0
1619016300000|2021-04-21 14:45:00|6546.33|6546.33|6539.88|6539.88|6550.54|6550.54|6539.88|6539.88|0
1619016600000|2021-04-21 14:50:00|6541.65|6541.65|6538.75|6538.75|6541.65|6541.65|6530.99|6530.99|0
1619016900000|2021-04-21 14:55:00|6536.97|6536.97|6543.6|6543.6|6547.16|6547.16|6536.97|6536.97|0
1619017200000|2021-04-21 15:00:00|6541.82|6541.82|6540.05|6540.05|6548.93|6548.93|6540.05|6540.05|0
1619017500000|2021-04-21 15:05:00|6538.27|6538.27|6534.37|6534.37|6541.82|6541.82|6532.6|6532.6|0
1619017800000|2021-04-21 15:10:00|6533.72|6533.72|6533.07|6533.07|6534.85|6534.85|6523.06|6523.06|0
1619018100000|2021-04-21 15:15:00|6531.3|6531.3|6532.42|6532.42|6534.85|6534.85|6529.52|6529.52|0
1619018400000|2021-04-21 15:20:00|6533.07|6533.07|6532.42|6532.42|6538.4|6538.4|6531.3|6531.3|0
1619018700000|2021-04-21 15:25:00|6534.2|6534.2|6540.18|6540.18|6540.18|6540.18|6530|6530|0
1619075700000|2021-04-22 07:15:00|6540.22|6540.22|6555.08|6555.08|6555.73|6555.73|6537.14|6537.14|0
1619076000000|2021-04-22 07:20:00|6556.86|6556.86|6565.27|6565.27|6567.05|6567.05|6556.21|6556.21|0
1619076300000|2021-04-22 07:25:00|6563.49|6563.49|6571.59|6571.59|6575.15|6575.15|6563.49|6563.49|0
1619076600000|2021-04-22 07:30:00|6568.35|6568.35|6564.14|6564.14|6568.35|6568.35|6564.14|6564.14|0
1619076900000|2021-04-22 07:35:00|6562.84|6562.84|6566.87|6566.87|6568.17|6568.17|6562.84|6562.84|0
1619077200000|2021-04-22 07:40:00|6568.65|6568.65|6569.95|6569.95|6574.15|6574.15|6566.87|6566.87|0
1619077500000|2021-04-22 07:45:00|6568.65|6568.65|6565.57|6565.57|6568.65|6568.65|6562.67|6562.67|0
1619077800000|2021-04-22 07:50:00|6564.92|6564.92|6573.03|6573.03|6574.63|6574.63|6561.37|6561.37|0
1619078100000|2021-04-22 07:55:00|6574.8|6574.8|6575.93|6575.93|6576.58|6576.58|6572.38|6572.38|0
1619078400000|2021-04-22 08:00:00|6574.15|6574.15|6571.08|6571.08|6578.18|6578.18|6571.08|6571.08|0
1619078700000|2021-04-22 08:05:00|6569.3|6569.3|6575.28|6575.28|6580.61|6580.61|6569.3|6569.3|0
1619079000000|2021-04-22 08:10:00|6577.06|6577.06|6584.16|6584.16|6584.16|6584.16|6577.06|6577.06|0
1619079300000|2021-04-22 08:15:00|6582.39|6582.39|6569.78|6569.78|6582.39|6582.39|6566.22|6566.22|0
1619079600000|2021-04-22 08:20:00|6571.55|6571.55|6575.11|6575.11|6578.66|6578.66|6571.55|6571.55|0
1619079900000|2021-04-22 08:25:00|6571.55|6571.55|6564.92|6564.92|6571.55|6571.55|6564.92|6564.92|0
1619080200000|2021-04-22 08:30:00|6563.15|6563.15|6574.46|6574.46|6576.23|6576.23|6559.59|6559.59|0
1619080500000|2021-04-22 08:35:00|6573.81|6573.81|6572.03|6572.03|6573.81|6573.81|6570.25|6570.25|0
1619080800000|2021-04-22 08:40:00|6573.81|6573.81|6579.14|6579.14|6579.14|6579.14|6573.81|6573.81|0
1619081100000|2021-04-22 08:45:00|6580.91|6580.91|6577.36|6577.36|6580.91|6580.91|6576.71|6576.71|0
1619081400000|2021-04-22 08:50:00|6575.58|6575.58|6574.93|6574.93|6575.58|6575.58|6571.38|6571.38|0
1619081700000|2021-04-22 08:55:00|6576.71|6576.71|6571.21|6571.21|6578.96|6578.96|6571.21|6571.21|0
1619082000000|2021-04-22 09:00:00|6569.43|6569.43|6566.35|6566.35|6569.43|6569.43|6564.58|6564.58|0
1619082300000|2021-04-22 09:05:00|6567.65|6567.65|6567.18|6567.18|6568.3|6568.3|6562.32|6562.32|0
1619082600000|2021-04-22 09:10:00|6561.85|6561.85|6573.16|6573.16|6573.16|6573.16|6558.29|6558.29|0
1619082900000|2021-04-22 09:15:00|6571.38|6571.38|6580.26|6580.26|6580.26|6580.26|6571.38|6571.38|0
1619083200000|2021-04-22 09:20:00|6582.04|6582.04|6586.89|6586.89|6586.89|6586.89|6582.04|6582.04|0
1619083500000|2021-04-22 09:25:00|6587.54|6587.54|6591.1|6591.1|6596.43|6596.43|6587.54|6587.54|0
1619083800000|2021-04-22 09:30:00|6587.54|6587.54|6582.21|6582.21|6587.54|6587.54|6582.21|6582.21|0
1619084100000|2021-04-22 09:35:00|6578.66|6578.66|6575.11|6575.11|6578.66|6578.66|6575.11|6575.11|0
1619084400000|2021-04-22 09:40:00|6573.33|6573.33|6580.44|6580.44|6580.44|6580.44|6573.33|6573.33|0
1619084700000|2021-04-22 09:45:00|6578.66|6578.66|6582.69|6582.69|6585.77|6585.77|6578.66|6578.66|0
1619085000000|2021-04-22 09:50:00|6584.47|6584.47|6585.12|6585.12|6585.12|6585.12|6583.34|6583.34|0
1619085300000|2021-04-22 09:55:00|6586.42|6586.42|6587.54|6587.54|6588.19|6588.19|6586.42|6586.42|0
1619085600000|2021-04-22 10:00:00|6588.19|6588.19|6581.56|6581.56|6592.4|6592.4|6580.44|6580.44|0
1619085900000|2021-04-22 10:05:00|6579.79|6579.79|6579.14|6579.14|6579.79|6579.79|6579.14|6579.14|0
1619086200000|2021-04-22 10:10:00|6579.79|6579.79|6576.88|6576.88|6581.56|6581.56|6574.46|6574.46|0
1619086500000|2021-04-22 10:15:00|6578.66|6578.66|6578.66|6578.66|6582.86|6582.86|6578.66|6578.66|0
1619086800000|2021-04-22 10:20:00|6578.01|6578.01|6583.34|6583.34|6583.34|6583.34|6576.23|6576.23|0
1619087100000|2021-04-22 10:25:00|6585.12|6585.12|6582.69|6582.69|6585.12|6585.12|6581.56|6581.56|0
1619087400000|2021-04-22 10:30:00|6580.91|6580.91|6579.14|6579.14|6580.91|6580.91|6579.14|6579.14|0
1619087700000|2021-04-22 10:35:00|6578.49|6578.49|6572.68|6572.68|6579.79|6579.79|6572.68|6572.68|0
1619088000000|2021-04-22 10:40:00|6573.33|6573.33|6575.11|6575.11|6575.11|6575.11|6573.33|6573.33|0
1619088300000|2021-04-22 10:45:00|6578.66|6578.66|6584.64|6584.64|6584.64|6584.64|6576.88|6576.88|0
1619088600000|2021-04-22 10:50:00|6586.42|6586.42|6588.84|6588.84|6588.84|6588.84|6582.86|6582.86|0
1619088900000|2021-04-22 10:55:00|6590.62|6590.62|6600.15|6600.15|6600.15|6600.15|6590.62|6590.62|0
1619089200000|2021-04-22 11:00:00|6596.6|6596.6|6604.36|6604.36|6604.36|6604.36|6596.6|6596.6|0
1619089500000|2021-04-22 11:05:00|6602.58|6602.58|6600.8|6600.8|6602.58|6602.58|6600.8|6600.8|0
1619089800000|2021-04-22 11:10:00|6602.58|6602.58|6606.13|6606.13|6611.46|6611.46|6602.58|6602.58|0
1619090100000|2021-04-22 11:15:00|6604.36|6604.36|6601.93|6601.93|6604.36|6604.36|6601.93|6601.93|0
1619090400000|2021-04-22 11:20:00|6603.71|6603.71|6602.41|6602.41|6603.71|6603.71|6601.76|6601.76|0
1619090700000|2021-04-22 11:25:00|6604.18|6604.18|6610.17|6610.17|6610.17|6610.17|6604.18|6604.18|0
1619091000000|2021-04-22 11:30:00|6609.52|6609.52|6602.41|6602.41|6609.52|6609.52|6602.41|6602.41|0
1619091300000|2021-04-22 11:35:00|6600.63|6600.63|6598.85|6598.85|6600.63|6600.63|6598.85|6598.85|0
1619091600000|2021-04-22 11:40:00|6599.5|6599.5|6592.87|6592.87|6599.5|6599.5|6592.87|6592.87|0
1619091900000|2021-04-22 11:45:00|6593.52|6593.52|6597.73|6597.73|6597.73|6597.73|6591.1|6591.1|0
1619092200000|2021-04-22 11:50:00|6596.43|6596.43|6591.57|6591.57|6598.2|6598.2|6591.57|6591.57|0
1619092500000|2021-04-22 11:55:00|6589.8|6589.8|6589.8|6589.8|6589.8|6589.8|6589.8|6589.8|0
1619092800000|2021-04-22 12:00:00|6591.57|6591.57|6598.2|6598.2|6598.85|6598.85|6591.57|6591.57|0
1619093100000|2021-04-22 12:05:00|6599.98|6599.98|6597.55|6597.55|6599.98|6599.98|6597.55|6597.55|0
1619093400000|2021-04-22 12:10:00|6599.33|6599.33|6604.01|6604.01|6606.44|6606.44|6599.33|6599.33|0
1619093700000|2021-04-22 12:15:00|6600.46|6600.46|6605.79|6605.79|6605.79|6605.79|6598.68|6598.68|0
1619094000000|2021-04-22 12:20:00|6605.14|6605.14|6605.14|6605.14|6608.69|6608.69|6603.36|6603.36|0
1619094300000|2021-04-22 12:25:00|6603.36|6603.36|6599.81|6599.81|6603.36|6603.36|6598.03|6598.03|0
1619094600000|2021-04-22 12:30:00|6603.36|6603.36|6612.25|6612.25|6617.58|6617.58|6603.36|6603.36|0
1619094900000|2021-04-22 12:35:00|6614.02|6614.02|6621.3|6621.3|6621.3|6621.3|6614.02|6614.02|0
1619095200000|2021-04-22 12:40:00|6623.08|6623.08|6615.8|6615.8|6623.08|6623.08|6615.8|6615.8|0
1619095500000|2021-04-22 12:45:00|6617.58|6617.58|6615.15|6615.15|6617.58|6617.58|6615.15|6615.15|0
1619095800000|2021-04-22 12:50:00|6612.72|6612.72|6613.37|6613.37|6613.37|6613.37|6611.42|6611.42|0
1619096100000|2021-04-22 12:55:00|6609.82|6609.82|6607.39|6607.39|6611.6|6611.6|6607.39|6607.39|0
1619096400000|2021-04-22 13:00:00|6609.17|6609.17|6607.39|6607.39|6609.17|6609.17|6605.62|6605.62|0
1619096700000|2021-04-22 13:05:00|6610.95|6610.95|6620|6620|6620.65|6620.65|6610.95|6610.95|0
1619097000000|2021-04-22 13:10:00|6621.78|6621.78|6621.78|6621.78|6621.78|6621.78|6616.45|6616.45|0
1619097300000|2021-04-22 13:15:00|6620|6620|6619.35|6619.35|6620|6620|6619.35|6619.35|0
1619097600000|2021-04-22 13:20:00|6621.13|6621.13|6615.8|6615.8|6621.13|6621.13|6615.8|6615.8|0
1619097900000|2021-04-22 13:25:00|6617.58|6617.58|6620|6620|6621.78|6621.78|6617.58|6617.58|0
1619098200000|2021-04-22 13:30:00|6618.23|6618.23|6610.95|6610.95|6620|6620|6600.29|6600.29|0
1619098500000|2021-04-22 13:35:00|6609.17|6609.17|6608.22|6608.22|6614.67|6614.67|6607.39|6607.39|0
1619098800000|2021-04-22 13:40:00|6604.66|6604.66|6605.14|6605.14|6605.14|6605.14|6601.59|6601.59|0
1619099100000|2021-04-22 13:45:00|6603.36|6603.36|6600.29|6600.29|6605.14|6605.14|6600.29|6600.29|0
1619099400000|2021-04-22 13:50:00|6603.84|6603.84|6598.03|6598.03|6603.84|6603.84|6598.03|6598.03|0
1619099700000|2021-04-22 13:55:00|6596.73|6596.73|6603.84|6603.84|6603.84|6603.84|6596.73|6596.73|0
1619100000000|2021-04-22 14:00:00|6602.06|6602.06|6600.94|6600.94|6609.17|6609.17|6600.94|6600.94|0
1619100300000|2021-04-22 14:05:00|6602.71|6602.71|6607.57|6607.57|6607.57|6607.57|6602.71|6602.71|0
1619100600000|2021-04-22 14:10:00|6608.22|6608.22|6607.57|6607.57|6609.99|6609.99|6606.44|6606.44|0
1619100900000|2021-04-22 14:15:00|6609.34|6609.34|6613.55|6613.55|6615.32|6615.32|6603.36|6603.36|0
1619101200000|2021-04-22 14:20:00|6614.2|6614.2|6627.28|6627.28|6627.28|6627.28|6614.2|6614.2|0
1619101500000|2021-04-22 14:25:00|6629.06|6629.06|6637.94|6637.94|6637.94|6637.94|6629.06|6629.06|0
1619101800000|2021-04-22 14:30:00|6636.17|6636.17|6643.45|6643.45|6647|6647|6636.17|6636.17|0
1619102100000|2021-04-22 14:35:00|6641.67|6641.67|6633.91|6633.91|6641.67|6641.67|6633.91|6633.91|0
1619102400000|2021-04-22 14:40:00|6634.56|6634.56|6631.66|6631.66|6636.99|6636.99|6629.88|6629.88|0
1619102700000|2021-04-22 14:45:00|6633.44|6633.44|6645.4|6645.4|6645.4|6645.4|6633.44|6633.44|0
1619103000000|2021-04-22 14:50:00|6643.62|6643.62|6646.52|6646.52|6648.3|6648.3|6643.62|6643.62|0
1619103300000|2021-04-22 14:55:00|6644.75|6644.75|6650.08|6650.08|6650.08|6650.08|6644.75|6644.75|0
1619103600000|2021-04-22 15:00:00|6651.85|6651.85|6652.5|6652.5|6652.5|6652.5|6646.52|6646.52|0
1619103900000|2021-04-22 15:05:00|6651.2|6651.2|6660.91|6660.91|6664.46|6664.46|6651.2|6651.2|0
1619104200000|2021-04-22 15:10:00|6662.69|6662.69|6655.58|6655.58|6662.69|6662.69|6651.38|6651.38|0
1619104500000|2021-04-22 15:15:00|6656.23|6656.23|6649.77|6649.77|6656.23|6656.23|6646.22|6646.22|0
1619104800000|2021-04-22 15:20:00|6651.55|6651.55|6650.25|6650.25|6654.45|6654.45|6648.47|6648.47|0
1619105100000|2021-04-22 15:25:00|6650.9|6650.9|6648.47|6648.47|6658.18|6658.18|6648.47|6648.47|0
1619162100000|2021-04-23 07:15:00|6592.05|6592.05|6586.72|6586.72|6600.94|6600.94|6586.72|6586.72|0
1619162400000|2021-04-23 07:20:00|6583.17|6583.17|6585.12|6585.12|6592.22|6592.22|6577.84|6577.84|0
1619162700000|2021-04-23 07:25:00|6579.79|6579.79|6565.88|6565.88|6579.79|6579.79|6553.44|6553.44|0
1619163000000|2021-04-23 07:30:00|6567.65|6567.65|6570.56|6570.56|6575.41|6575.41|6567.65|6567.65|0
1619163300000|2021-04-23 07:35:00|6574.11|6574.11|6574.11|6574.11|6575.89|6575.89|6572.33|6572.33|0
1619163600000|2021-04-23 07:40:00|6570.56|6570.56|6567|6567|6572.33|6572.33|6567|6567|0
1619163900000|2021-04-23 07:45:00|6568.78|6568.78|6569.91|6569.91|6569.91|6569.91|6564.58|6564.58|0
1619164200000|2021-04-23 07:50:00|6571.68|6571.68|6578.79|6578.79|6580.57|6580.57|6571.68|6571.68|0
1619164500000|2021-04-23 07:55:00|6578.14|6578.14|6575.71|6575.71|6578.14|6578.14|6573.94|6573.94|0
1619164800000|2021-04-23 08:00:00|6573.94|6573.94|6586.38|6586.38|6586.38|6586.38|6572.16|6572.16|0
1619165100000|2021-04-23 08:05:00|6582.82|6582.82|6583.47|6583.47|6585.25|6585.25|6578.14|6578.14|0
1619165400000|2021-04-23 08:10:00|6585.25|6585.25|6577.49|6577.49|6585.25|6585.25|6575.71|6575.71|0
1619165700000|2021-04-23 08:15:00|6576.19|6576.19|6579.27|6579.27|6582.82|6582.82|6573.94|6573.94|0
1619166000000|2021-04-23 08:20:00|6577.49|6577.49|6581.05|6581.05|6581.05|6581.05|6575.71|6575.71|0
1619166300000|2021-04-23 08:25:00|6584.6|6584.6|6581.7|6581.7|6586.38|6586.38|6581.7|6581.7|0
1619166600000|2021-04-23 08:30:00|6579.92|6579.92|6576.36|6576.36|6581.7|6581.7|6576.36|6576.36|0
1619166900000|2021-04-23 08:35:00|6578.14|6578.14|6583.47|6583.47|6585.25|6585.25|6578.14|6578.14|0
1619167200000|2021-04-23 08:40:00|6581.7|6581.7|6577.97|6577.97|6581.7|6581.7|6577.97|6577.97|0
1619167500000|2021-04-23 08:45:00|6574.42|6574.42|6569.08|6569.08|6576.19|6576.19|6569.08|6569.08|0
1619167800000|2021-04-23 08:50:00|6570.86|6570.86|6567.31|6567.31|6570.86|6570.86|6565.53|6565.53|0
1619168100000|2021-04-23 08:55:00|6569.08|6569.08|6570.21|6570.21|6572.64|6572.64|6569.08|6569.08|0
1619168400000|2021-04-23 09:00:00|6569.56|6569.56|6567.78|6567.78|6570.69|6570.69|6567.78|6567.78|0
1619168700000|2021-04-23 09:05:00|6566.01|6566.01|6560.03|6560.03|6566.01|6566.01|6560.03|6560.03|0
1619169000000|2021-04-23 09:10:00|6556.47|6556.47|6556.47|6556.47|6556.47|6556.47|6556.47|6556.47|0
1619169300000|2021-04-23 09:15:00|6560.03|6560.03|6567.14|6567.14|6567.14|6567.14|6560.03|6560.03|0
1619169600000|2021-04-23 09:20:00|6563.58|6563.58|6561.63|6561.63|6563.58|6563.58|6561.63|6561.63|0
1619169900000|2021-04-23 09:25:00|6558.08|6558.08|6552.75|6552.75|6558.08|6558.08|6552.75|6552.75|0
1619170200000|2021-04-23 09:30:00|6554.52|6554.52|6559.86|6559.86|6559.86|6559.86|6554.52|6554.52|0
1619170500000|2021-04-23 09:35:00|6561.63|6561.63|6566.31|6566.31|6568.09|6568.09|6558.08|6558.08|0
1619170800000|2021-04-23 09:40:00|6568.09|6568.09|6567.44|6567.44|6573.42|6573.42|6566.31|6566.31|0
1619171100000|2021-04-23 09:45:00|6565.66|6565.66|6557.26|6557.26|6565.66|6565.66|6557.26|6557.26|0
1619171400000|2021-04-23 09:50:00|6555.48|6555.48|6557.26|6557.26|6557.26|6557.26|6553.7|6553.7|0
1619171700000|2021-04-23 09:55:00|6555.48|6555.48|6557.73|6557.73|6560.81|6560.81|6555.48|6555.48|0
1619172000000|2021-04-23 10:00:00|6555.96|6555.96|6553.53|6553.53|6557.73|6557.73|6551.1|6551.1|0
1619172300000|2021-04-23 10:05:00|6551.75|6551.75|6542.22|6542.22|6551.75|6551.75|6539.79|6539.79|0
1619172600000|2021-04-23 10:10:00|6544|6544|6544.65|6544.65|6544.65|6544.65|6542.22|6542.22|0
1619172900000|2021-04-23 10:15:00|6544|6544|6536.24|6536.24|6544.65|6544.65|6532.68|6532.68|0
1619173200000|2021-04-23 10:20:00|6538.02|6538.02|6535.11|6535.11|6540.44|6540.44|6535.11|6535.11|0
1619173500000|2021-04-23 10:25:00|6536.89|6536.89|6543.52|6543.52|6544|6544|6533.33|6533.33|0
1619173800000|2021-04-23 10:30:00|6544.17|6544.17|6545.94|6545.94|6547.72|6547.72|6544.17|6544.17|0
1619174100000|2021-04-23 10:35:00|6546.59|6546.59|6544.82|6544.82|6546.59|6546.59|6543.04|6543.04|0
1619174400000|2021-04-23 10:40:00|6546.59|6546.59|6547.72|6547.72|6550.15|6550.15|6544.82|6544.82|0
1619174700000|2021-04-23 10:45:00|6545.94|6545.94|6548.2|6548.2|6548.2|6548.2|6544.65|6544.65|0
1619175000000|2021-04-23 10:50:00|6549.98|6549.98|6563.06|6563.06|6563.06|6563.06|6549.98|6549.98|0
1619175300000|2021-04-23 10:55:00|6564.84|6564.84|6560.33|6560.33|6566.62|6566.62|6554.18|6554.18|0
1619175600000|2021-04-23 11:00:00|6562.11|6562.11|6560.98|6560.98|6564.54|6564.54|6557.43|6557.43|0
1619175900000|2021-04-23 11:05:00|6560.33|6560.33|6553.7|6553.7|6560.33|6560.33|6553.7|6553.7|0
1619176200000|2021-04-23 11:10:00|6555.48|6555.48|6553.7|6553.7|6557.26|6557.26|6550.15|6550.15|0
1619176500000|2021-04-23 11:15:00|6554.35|6554.35|6554.35|6554.35|6557.26|6557.26|6553.7|6553.7|0
1619177100000|2021-04-23 11:25:00|6556.13|6556.13|6556.13|6556.13|6556.13|6556.13|6554.35|6554.35|0
1619177400000|2021-04-23 11:30:00|6557.91|6557.91|6554.35|6554.35|6559.68|6559.68|6554.35|6554.35|0
1619177700000|2021-04-23 11:35:00|6552.58|6552.58|6551.45|6551.45|6554.35|6554.35|6550.15|6550.15|0
1619178000000|2021-04-23 11:40:00|6552.1|6552.1|6555.17|6555.17|6555.17|6555.17|6550.32|6550.32|0
1619178300000|2021-04-23 11:45:00|6556.95|6556.95|6559.38|6559.38|6559.38|6559.38|6555.82|6555.82|0
1619178600000|2021-04-23 11:50:00|6560.68|6560.68|6556.47|6556.47|6560.68|6560.68|6556.47|6556.47|0
1619178900000|2021-04-23 11:55:00|6558.25|6558.25|6561.33|6561.33|6563.1|6563.1|6558.25|6558.25|0
1619179200000|2021-04-23 12:00:00|6559.55|6559.55|6561.98|6561.98|6563.75|6563.75|6559.55|6559.55|0
1619179500000|2021-04-23 12:05:00|6561.33|6561.33|6560.03|6560.03|6563.1|6563.1|6560.03|6560.03|0
1619179800000|2021-04-23 12:10:00|6558.25|6558.25|6554.05|6554.05|6560.03|6560.03|6552.92|6552.92|0
1619180100000|2021-04-23 12:15:00|6554.7|6554.7|6549.37|6549.37|6554.7|6554.7|6547.59|6547.59|0
1619180400000|2021-04-23 12:20:00|6545.81|6545.81|6548.07|6548.07|6548.07|6548.07|6540.31|6540.31|0
1619180700000|2021-04-23 12:25:00|6546.29|6546.29|6543.39|6543.39|6546.29|6546.29|6542.74|6542.74|0
1619181000000|2021-04-23 12:30:00|6542.74|6542.74|6542.74|6542.74|6548.07|6548.07|6542.74|6542.74|0
1619181300000|2021-04-23 12:35:00|6544.51|6544.51|6548.07|6548.07|6548.07|6548.07|6544.51|6544.51|0
1619181600000|2021-04-23 12:40:00|6548.72|6548.72|6550.02|6550.02|6550.02|6550.02|6548.72|6548.72|0
1619181900000|2021-04-23 12:45:00|6551.79|6551.79|6550.49|6550.49|6551.79|6551.79|6550.49|6550.49|0
1619182200000|2021-04-23 12:50:00|6548.72|6548.72|6542.74|6542.74|6548.72|6548.72|6540.96|6540.96|0
1619182500000|2021-04-23 12:55:00|6544.51|6544.51|6542.56|6542.56|6548.07|6548.07|6542.56|6542.56|0
1619182800000|2021-04-23 13:00:00|6540.79|6540.79|6546.59|6546.59|6546.59|6546.59|6539.49|6539.49|0
1619183100000|2021-04-23 13:05:00|6548.37|6548.37|6550.8|6550.8|6550.8|6550.8|6548.37|6548.37|0
1619183400000|2021-04-23 13:10:00|6550.15|6550.15|6557.91|6557.91|6557.91|6557.91|6550.15|6550.15|0
1619183700000|2021-04-23 13:15:00|6556.13|6556.13|6551.93|6551.93|6556.13|6556.13|6550.15|6550.15|0
1619184000000|2021-04-23 13:20:00|6550.15|6550.15|6551.93|6551.93|6551.93|6551.93|6546.59|6546.59|0
1619184300000|2021-04-23 13:25:00|6550.15|6550.15|6551.93|6551.93|6551.93|6551.93|6550.15|6550.15|0
1619184600000|2021-04-23 13:30:00|6553.7|6553.7|6557.43|6557.43|6566.31|6566.31|6553.7|6553.7|0
1619184900000|2021-04-23 13:35:00|6559.21|6559.21|6553.53|6553.53|6567.27|6567.27|6553.53|6553.53|0
1619185200000|2021-04-23 13:40:00|6555.31|6555.31|6566.62|6566.62|6575.5|6575.5|6555.31|6555.31|0
1619185500000|2021-04-23 13:45:00|6568.39|6568.39|6570.17|6570.17|6571.95|6571.95|6563.06|6563.06|0
1619185800000|2021-04-23 13:50:00|6568.39|6568.39|6574.85|6574.85|6576.63|6576.63|6563.54|6563.54|0
1619186100000|2021-04-23 13:55:00|6576.63|6576.63|6589.71|6589.71|6589.71|6589.71|6576.63|6576.63|0
1619186400000|2021-04-23 14:00:00|6593.27|6593.27|6594.4|6594.4|6596.82|6596.82|6590.84|6590.84|0
1619186700000|2021-04-23 14:05:00|6593.75|6593.75|6590.19|6590.19|6595.52|6595.52|6586.64|6586.64|0
1619187000000|2021-04-23 14:10:00|6588.41|6588.41|6584.86|6584.86|6588.41|6588.41|6578.88|6578.88|0
1619187300000|2021-04-23 14:15:00|6586.64|6586.64|6595.52|6595.52|6595.52|6595.52|6586.64|6586.64|0
1619187600000|2021-04-23 14:20:00|6597.3|6597.3|6597.3|6597.3|6597.3|6597.3|6593.75|6593.75|0
1619187900000|2021-04-23 14:25:00|6595.52|6595.52|6606.18|6606.18|6607.96|6607.96|6595.52|6595.52|0
1619188200000|2021-04-23 14:30:00|6604.41|6604.41|6599.08|6599.08|6606.18|6606.18|6597.95|6597.95|0
1619188500000|2021-04-23 14:35:00|6602.63|6602.63|6609.26|6609.26|6609.26|6609.26|6595.04|6595.04|0
1619188800000|2021-04-23 14:40:00|6611.04|6611.04|6611.38|6611.38|6612.81|6612.81|6602.15|6602.15|0
1619189100000|2021-04-23 14:45:00|6613.16|6613.16|6615.59|6615.59|6615.59|6615.59|6613.16|6613.16|0
1619189400000|2021-04-23 14:50:00|6614.94|6614.94|6612.51|6612.51|6617.84|6617.84|6610.73|6610.73|0
1619189700000|2021-04-23 14:55:00|6613.16|6613.16|6631.58|6631.58|6633.35|6633.35|6613.16|6613.16|0
1619190000000|2021-04-23 15:00:00|6629.8|6629.8|6625.77|6625.77|6629.8|6629.8|6621.57|6621.57|0
1619190300000|2021-04-23 15:05:00|6623.99|6623.99|6627.55|6627.55|6628.2|6628.2|6622.22|6622.22|0
1619190600000|2021-04-23 15:10:00|6625.77|6625.77|6625.77|6625.77|6629.32|6629.32|6621.57|6621.57|0
1619190900000|2021-04-23 15:15:00|6627.55|6627.55|6629.97|6629.97|6631.75|6631.75|6625.77|6625.77|0
1619191200000|2021-04-23 15:20:00|6630.62|6630.62|6627.07|6627.07|6632.4|6632.4|6623.52|6623.52|0
1619191500000|2021-04-23 15:25:00|6628.85|6628.85|6629.32|6629.32|6634.83|6634.83|6625.77|6625.77|0
1619421300000|2021-04-26 07:15:00|6608.52|6608.52|6602.54|6602.54|6610.3|6610.3|6601.41|6601.41|0
1619421600000|2021-04-26 07:20:00|6604.49|6604.49|6612.25|6612.25|6612.25|6612.25|6600.94|6600.94|0
1619421900000|2021-04-26 07:25:00|6610.47|6610.47|6615.32|6615.32|6617.1|6617.1|6608.22|6608.22|0
1619422200000|2021-04-26 07:30:00|6617.1|6617.1|6619.53|6619.53|6619.53|6619.53|6611.77|6611.77|0
1619422500000|2021-04-26 07:35:00|6617.75|6617.75|6615.32|6615.32|6617.75|6617.75|6608.22|6608.22|0
1619422800000|2021-04-26 07:40:00|6618.88|6618.88|6624.86|6624.86|6624.86|6624.86|6617.1|6617.1|0
1619423100000|2021-04-26 07:45:00|6624.21|6624.21|6620.31|6620.31|6624.21|6624.21|6617.58|6617.58|0
1619423400000|2021-04-26 07:50:00|6623.86|6623.86|6622.08|6622.08|6627.41|6627.41|6622.08|6622.08|0
1619423700000|2021-04-26 07:55:00|6623.86|6623.86|6616.1|6616.1|6623.86|6623.86|6614.33|6614.33|0
1619424000000|2021-04-26 08:00:00|6615.45|6615.45|6602.37|6602.37|6615.45|6615.45|6602.37|6602.37|0
1619424300000|2021-04-26 08:05:00|6601.72|6601.72|6595.09|6595.09|6602.84|6602.84|6595.09|6595.09|0
1619424600000|2021-04-26 08:10:00|6596.86|6596.86|6604.14|6604.14|6605.44|6605.44|6592.66|6592.66|0
1619424900000|2021-04-26 08:15:00|6602.37|6602.37|6591.36|6591.36|6604.14|6604.14|6589.58|6589.58|0
1619425200000|2021-04-26 08:20:00|6593.31|6593.31|6573.42|6573.42|6593.31|6593.31|6572.77|6572.77|0
1619425500000|2021-04-26 08:25:00|6571.64|6571.64|6576.02|6576.02|6576.02|6576.02|6571.64|6571.64|0
1619425800000|2021-04-26 08:30:00|6575.37|6575.37|6574.42|6574.42|6579.57|6579.57|6572.47|6572.47|0
1619426100000|2021-04-26 08:35:00|6573.77|6573.77|6584.43|6584.43|6584.43|6584.43|6573.77|6573.77|0
1619426400000|2021-04-26 08:40:00|6586.2|6586.2|6593.31|6593.31|6593.31|6593.31|6586.2|6586.2|0
1619426700000|2021-04-26 08:45:00|6591.53|6591.53|6603.97|6603.97|6603.97|6603.97|6591.53|6591.53|0
1619427000000|2021-04-26 08:50:00|6605.75|6605.75|6611.73|6611.73|6613.03|6613.03|6605.75|6605.75|0
1619427300000|2021-04-26 08:55:00|6612.38|6612.38|6614.15|6614.15|6614.15|6614.15|6612.38|6612.38|0
1619427600000|2021-04-26 09:00:00|6612.38|6612.38|6608.17|6608.17|6612.38|6612.38|6604.62|6604.62|0
1619427900000|2021-04-26 09:05:00|6606.4|6606.4|6612.38|6612.38|6614.15|6614.15|6606.4|6606.4|0
1619428200000|2021-04-26 09:10:00|6610.6|6610.6|6608.82|6608.82|6610.6|6610.6|6608.82|6608.82|0
1619428500000|2021-04-26 09:15:00|6610.12|6610.12|6607.05|6607.05|6610.12|6610.12|6602.84|6602.84|0
1619428800000|2021-04-26 09:20:00|6608.82|6608.82|6617.4|6617.4|6617.4|6617.4|6608.82|6608.82|0
1619429100000|2021-04-26 09:25:00|6619.18|6619.18|6612.72|6612.72|6619.83|6619.83|6612.07|6612.07|0
1619429400000|2021-04-26 09:30:00|6612.07|6612.07|6610.47|6610.47|6615.8|6615.8|6609.82|6609.82|0
1619429700000|2021-04-26 09:35:00|6611.12|6611.12|6604.49|6604.49|6611.12|6611.12|6604.49|6604.49|0
1619430000000|2021-04-26 09:40:00|6602.71|6602.71|6596.9|6596.9|6602.71|6602.71|6595.13|6595.13|0
1619430300000|2021-04-26 09:45:00|6598.68|6598.68|6602.41|6602.41|6605.31|6605.31|6598.68|6598.68|0
1619430600000|2021-04-26 09:50:00|6603.06|6603.06|6603.71|6603.71|6603.71|6603.71|6601.28|6601.28|0
1619430900000|2021-04-26 09:55:00|6601.93|6601.93|6604.83|6604.83|6604.83|6604.83|6601.28|6601.28|0
1619431200000|2021-04-26 10:00:00|6603.06|6603.06|6598.38|6598.38|6609.69|6609.69|6596.6|6596.6|0
1619431500000|2021-04-26 10:05:00|6600.15|6600.15|6607.26|6607.26|6607.26|6607.26|6596.6|6596.6|0
1619431800000|2021-04-26 10:10:00|6605.48|6605.48|6603.06|6603.06|6605.48|6605.48|6598.38|6598.38|0
1619432100000|2021-04-26 10:15:00|6604.83|6604.83|6597.08|6597.08|6604.83|6604.83|6597.08|6597.08|0
1619432400000|2021-04-26 10:20:00|6593.52|6593.52|6595.78|6595.78|6595.78|6595.78|6588.67|6588.67|0
1619432700000|2021-04-26 10:25:00|6594|6594|6590.92|6590.92|6594|6594|6590.45|6590.45|0
1619433000000|2021-04-26 10:30:00|6589.15|6589.15|6587.37|6587.37|6592.7|6592.7|6585.59|6585.59|0
1619433300000|2021-04-26 10:35:00|6586.72|6586.72|6584.94|6584.94|6588.5|6588.5|6584.94|6584.94|0
1619433600000|2021-04-26 10:40:00|6583.17|6583.17|6584.29|6584.29|6584.94|6584.94|6582.52|6582.52|0
1619433900000|2021-04-26 10:45:00|6582.52|6582.52|6578.96|6578.96|6582.52|6582.52|6575.89|6575.89|0
1619434200000|2021-04-26 10:50:00|6580.74|6580.74|6583.82|6583.82|6585.59|6585.59|6574.28|6574.28|0
1619434500000|2021-04-26 10:55:00|6585.59|6585.59|6580.91|6580.91|6589.8|6589.8|6580.91|6580.91|0
1619434800000|2021-04-26 11:00:00|6579.14|6579.14|6578.01|6578.01|6585.12|6585.12|6577.36|6577.36|0
1619435100000|2021-04-26 11:05:00|6579.79|6579.79|6574.93|6574.93|6579.79|6579.79|6574.93|6574.93|0
1619435400000|2021-04-26 11:10:00|6573.16|6573.16|6571.38|6571.38|6573.16|6573.16|6570.73|6570.73|0
1619435700000|2021-04-26 11:15:00|6574.93|6574.93|6570.08|6570.08|6574.93|6574.93|6560.55|6560.55|0
1619436000000|2021-04-26 11:20:00|6571.86|6571.86|6570.56|6570.56|6571.86|6571.86|6570.56|6570.56|0
1619436300000|2021-04-26 11:25:00|6568.78|6568.78|6565.23|6565.23|6568.78|6568.78|6565.23|6565.23|0
1619436600000|2021-04-26 11:30:00|6567|6567|6566.05|6566.05|6567|6567|6563.45|6563.45|0
1619436900000|2021-04-26 11:35:00|6567.83|6567.83|6562.5|6562.5|6569.13|6569.13|6562.5|6562.5|0
1619437200000|2021-04-26 11:40:00|6564.27|6564.27|6571.55|6571.55|6571.55|6571.55|6564.27|6564.27|0
1619437500000|2021-04-26 11:45:00|6573.33|6573.33|6572.03|6572.03|6573.98|6573.98|6571.55|6571.55|0
1619437800000|2021-04-26 11:50:00|6571.38|6571.38|6570.25|6570.25|6571.38|6571.38|6562.5|6562.5|0
1619438100000|2021-04-26 11:55:00|6570.9|6570.9|6570.25|6570.25|6570.9|6570.9|6570.25|6570.25|0
1619438400000|2021-04-26 12:00:00|6572.03|6572.03|6563.62|6563.62|6572.03|6572.03|6561.85|6561.85|0
1619438700000|2021-04-26 12:05:00|6560.07|6560.07|6558.29|6558.29|6560.07|6560.07|6558.29|6558.29|0
1619439000000|2021-04-26 12:10:00|6557.64|6557.64|6559.42|6559.42|6559.42|6559.42|6557.64|6557.64|0
1619439300000|2021-04-26 12:15:00|6560.07|6560.07|6559.42|6559.42|6560.07|6560.07|6559.42|6559.42|0
1619439600000|2021-04-26 12:20:00|6562.97|6562.97|6572.51|6572.51|6574.28|6574.28|6561.2|6561.2|0
1619439900000|2021-04-26 12:25:00|6568.95|6568.95|6576.06|6576.06|6576.06|6576.06|6568.95|6568.95|0
1619440200000|2021-04-26 12:30:00|6576.71|6576.71|6578.01|6578.01|6578.01|6578.01|6576.71|6576.71|0
1619440500000|2021-04-26 12:35:00|6579.79|6579.79|6578.01|6578.01|6581.56|6581.56|6575.58|6575.58|0
1619440800000|2021-04-26 12:40:00|6577.36|6577.36|6577.36|6577.36|6577.36|6577.36|6577.36|6577.36|0
1619441100000|2021-04-26 12:45:00|6578.01|6578.01|6580.44|6580.44|6581.56|6581.56|6578.01|6578.01|0
1619441400000|2021-04-26 12:50:00|6582.21|6582.21|6590.79|6590.79|6590.79|6590.79|6582.21|6582.21|0
1619441700000|2021-04-26 12:55:00|6592.57|6592.57|6596.6|6596.6|6597.25|6597.25|6591.92|6591.92|0
1619442000000|2021-04-26 13:00:00|6594.82|6594.82|6587.72|6587.72|6594.82|6594.82|6587.72|6587.72|0
1619442300000|2021-04-26 13:05:00|6585.94|6585.94|6588.84|6588.84|6588.84|6588.84|6583.51|6583.51|0
1619442600000|2021-04-26 13:10:00|6590.62|6590.62|6584.64|6584.64|6590.62|6590.62|6582.86|6582.86|0
1619442900000|2021-04-26 13:15:00|6585.29|6585.29|6583.99|6583.99|6587.72|6587.72|6582.21|6582.21|0
1619443200000|2021-04-26 13:20:00|6582.21|6582.21|6582.21|6582.21|6585.77|6585.77|6582.21|6582.21|0
1619443500000|2021-04-26 13:25:00|6581.56|6581.56|6585.29|6585.29|6585.29|6585.29|6581.56|6581.56|0
1619443800000|2021-04-26 13:30:00|6587.07|6587.07|6574.76|6574.76|6588.84|6588.84|6570.08|6570.08|0
1619444100000|2021-04-26 13:35:00|6576.54|6576.54|6581.39|6581.39|6581.39|6581.39|6574.76|6574.76|0
1619444400000|2021-04-26 13:40:00|6579.61|6579.61|6564.75|6564.75|6579.61|6579.61|6564.75|6564.75|0
1619444700000|2021-04-26 13:45:00|6566.53|6566.53|6572.51|6572.51|6574.28|6574.28|6565.88|6565.88|0
1619445000000|2021-04-26 13:50:00|6571.86|6571.86|6571.38|6571.38|6574.93|6574.93|6566.53|6566.53|0
1619445300000|2021-04-26 13:55:00|6573.16|6573.16|6568.3|6568.3|6573.63|6573.63|6566.53|6566.53|0
1619445600000|2021-04-26 14:00:00|6570.08|6570.08|6558.94|6558.94|6570.08|6570.08|6558.94|6558.94|0
1619445900000|2021-04-26 14:05:00|6560.72|6560.72|6561.2|6561.2|6566.7|6566.7|6560.72|6560.72|0
1619446200000|2021-04-26 14:10:00|6561.85|6561.85|6566.53|6566.53|6566.53|6566.53|6561.2|6561.2|0
1619446500000|2021-04-26 14:15:00|6562.97|6562.97|6572.68|6572.68|6572.68|6572.68|6562.97|6562.97|0
1619446800000|2021-04-26 14:20:00|6574.46|6574.46|6566.05|6566.05|6578.01|6578.01|6566.05|6566.05|0
1619447100000|2021-04-26 14:25:00|6564.27|6564.27|6564.27|6564.27|6566.7|6566.7|6560.72|6560.72|0
1619447400000|2021-04-26 14:30:00|6566.05|6566.05|6567.83|6567.83|6567.83|6567.83|6564.27|6564.27|0
1619447700000|2021-04-26 14:35:00|6568.48|6568.48|6577.36|6577.36|6577.36|6577.36|6568.48|6568.48|0
1619448000000|2021-04-26 14:40:00|6575.58|6575.58|6577.06|6577.06|6578.18|6578.18|6574.46|6574.46|0
1619448300000|2021-04-26 14:45:00|6578.83|6578.83|6582.39|6582.39|6583.04|6583.04|6577.06|6577.06|0
1619448600000|2021-04-26 14:50:00|6584.16|6584.16|6576.41|6576.41|6584.16|6584.16|6576.41|6576.41|0
1619448900000|2021-04-26 14:55:00|6578.18|6578.18|6578.66|6578.66|6579.96|6579.96|6575.11|6575.11|0
1619449200000|2021-04-26 15:00:00|6575.11|6575.11|6577.53|6577.53|6582.21|6582.21|6574.46|6574.46|0
1619449500000|2021-04-26 15:05:00|6579.31|6579.31|6582.86|6582.86|6582.86|6582.86|6579.31|6579.31|0
1619449800000|2021-04-26 15:10:00|6581.09|6581.09|6585.29|6585.29|6585.29|6585.29|6581.09|6581.09|0
1619450100000|2021-04-26 15:15:00|6583.51|6583.51|6585.29|6585.29|6587.72|6587.72|6583.51|6583.51|0
1619450400000|2021-04-26 15:20:00|6587.07|6587.07|6584.16|6584.16|6587.07|6587.07|6581.74|6581.74|0
1619450700000|2021-04-26 15:25:00|6583.51|6583.51|6581.26|6581.26|6589.02|6589.02|6580.61|6580.61|0
1619507700000|2021-04-27 07:15:00|6613.55|6613.55|6609.17|6609.17|6618.88|6618.88|6608.04|6608.04|0
1619508000000|2021-04-27 07:20:00|6612.72|6612.72|6609.65|6609.65|6614.5|6614.5|6609.17|6609.17|0
1619508300000|2021-04-27 07:25:00|6610.3|6610.3|6604.97|6604.97|6610.3|6610.3|6603.19|6603.19|0
1619508600000|2021-04-27 07:30:00|6606.74|6606.74|6596.73|6596.73|6606.74|6606.74|6596.08|6596.08|0
1619508900000|2021-04-27 07:35:00|6593.18|6593.18|6588.67|6588.67|6593.18|6593.18|6580.74|6580.74|0
1619509200000|2021-04-27 07:40:00|6592.22|6592.22|6592.87|6592.87|6594.65|6594.65|6591.1|6591.1|0
1619509500000|2021-04-27 07:45:00|6591.1|6591.1|6593.05|6593.05|6594.82|6594.82|6588.19|6588.19|0
1619509800000|2021-04-27 07:50:00|6591.27|6591.27|6595.95|6595.95|6597.73|6597.73|6591.27|6591.27|0
1619510100000|2021-04-27 07:55:00|6595.3|6595.3|6591.92|6591.92|6595.3|6595.3|6585.77|6585.77|0
1619510400000|2021-04-27 08:00:00|6593.7|6593.7|6595.47|6595.47|6599.03|6599.03|6591.92|6591.92|0
1619510700000|2021-04-27 08:05:00|6593.52|6593.52|6579.31|6579.31|6597.08|6597.08|6579.31|6579.31|0
1619511000000|2021-04-27 08:10:00|6577.53|6577.53|6582.86|6582.86|6586.42|6586.42|6577.53|6577.53|0
1619511300000|2021-04-27 08:15:00|6581.09|6581.09|6577.53|6577.53|6581.09|6581.09|6575.76|6575.76|0
1619511600000|2021-04-27 08:20:00|6586.42|6586.42|6584.64|6584.64|6591.75|6591.75|6584.64|6584.64|0
1619511900000|2021-04-27 08:25:00|6585.29|6585.29|6587.24|6587.24|6589.02|6589.02|6583.51|6583.51|0
1619512200000|2021-04-27 08:30:00|6585.29|6585.29|6600.15|6600.15|6600.15|6600.15|6585.29|6585.29|0
1619512500000|2021-04-27 08:35:00|6603.71|6603.71|6607.26|6607.26|6607.26|6607.26|6601.93|6601.93|0
1619512800000|2021-04-27 08:40:00|6609.04|6609.04|6601.28|6601.28|6610.99|6610.99|6601.28|6601.28|0
1619513100000|2021-04-27 08:45:00|6599.5|6599.5|6598.2|6598.2|6599.98|6599.98|6598.2|6598.2|0
1619513400000|2021-04-27 08:50:00|6596.43|6596.43|6598.68|6598.68|6598.68|6598.68|6593.35|6593.35|0
1619513700000|2021-04-27 08:55:00|6597.38|6597.38|6595.13|6595.13|6600.63|6600.63|6595.13|6595.13|0
1619514000000|2021-04-27 09:00:00|6593.35|6593.35|6596.08|6596.08|6596.08|6596.08|6590.75|6590.75|0
1619514300000|2021-04-27 09:05:00|6596.73|6596.73|6602.89|6602.89|6605.31|6605.31|6596.73|6596.73|0
1619514600000|2021-04-27 09:10:00|6602.24|6602.24|6592.22|6592.22|6602.24|6602.24|6592.22|6592.22|0
1619514900000|2021-04-27 09:15:00|6595.78|6595.78|6604.83|6604.83|6604.83|6604.83|6594|6594|0
1619515200000|2021-04-27 09:20:00|6603.06|6603.06|6597.55|6597.55|6603.06|6603.06|6597.55|6597.55|0
1619515500000|2021-04-27 09:25:00|6598.2|6598.2|6596.43|6596.43|6598.2|6598.2|6595.78|6595.78|0
1619515800000|2021-04-27 09:30:00|6594.65|6594.65|6602.41|6602.41|6611.29|6611.29|6594.65|6594.65|0
1619516100000|2021-04-27 09:35:00|6605.96|6605.96|6605.31|6605.31|6606.61|6606.61|6604.18|6604.18|0
1619516400000|2021-04-27 09:40:00|6599.98|6599.98|6604.18|6604.18|6604.18|6604.18|6599.98|6599.98|0
1619516700000|2021-04-27 09:45:00|6602.41|6602.41|6603.71|6603.71|6603.71|6603.71|6597.08|6597.08|0
1619517000000|2021-04-27 09:50:00|6604.36|6604.36|6606.96|6606.96|6606.96|6606.96|6599.03|6599.03|0
1619517300000|2021-04-27 09:55:00|6608.73|6608.73|6609.38|6609.38|6610.03|6610.03|6608.73|6608.73|0
1619517600000|2021-04-27 10:00:00|6611.16|6611.16|6612.11|6612.11|6612.94|6612.94|6605.01|6605.01|0
1619517900000|2021-04-27 10:05:00|6610.34|6610.34|6606.78|6606.78|6610.34|6610.34|6599.68|6599.68|0
1619518200000|2021-04-27 10:10:00|6608.56|6608.56|6616.8|6616.8|6616.8|6616.8|6607.91|6607.91|0
1619519100000|2021-04-27 10:25:00|6615.02|6615.02|6622.13|6622.13|6622.13|6622.13|6613.24|6613.24|0
1619519400000|2021-04-27 10:30:00|6620.35|6620.35|6618.57|6618.57|6629.23|6629.23|6618.57|6618.57|0
1619519700000|2021-04-27 10:35:00|6617.92|6617.92|6626.5|6626.5|6626.5|6626.5|6617.92|6617.92|0
1619520000000|2021-04-27 10:40:00|6628.28|6628.28|6630.06|6630.06|6631.83|6631.83|6626.5|6626.5|0
1619520300000|2021-04-27 10:45:00|6631.83|6631.83|6631.18|6631.18|6635.39|6635.39|6631.18|6631.18|0
1619520600000|2021-04-27 10:50:00|6629.41|6629.41|6618.74|6618.74|6630.71|6630.71|6618.74|6618.74|0
1619520900000|2021-04-27 10:55:00|6616.97|6616.97|6624.08|6624.08|6624.08|6624.08|6615.19|6615.19|0
1619521200000|2021-04-27 11:00:00|6625.85|6625.85|6626.02|6626.02|6632.48|6632.48|6625.85|6625.85|0
1619521500000|2021-04-27 11:05:00|6627.8|6627.8|6624.9|6624.9|6627.8|6627.8|6624.9|6624.9|0
1619521800000|2021-04-27 11:10:00|6625.55|6625.55|6624.25|6624.25|6626.67|6626.67|6615.36|6615.36|0
1619522100000|2021-04-27 11:15:00|6626.02|6626.02|6625.37|6625.37|6628.45|6628.45|6625.37|6625.37|0
1619522400000|2021-04-27 11:20:00|6627.15|6627.15|6616.32|6616.32|6627.15|6627.15|6614.54|6614.54|0
1619522700000|2021-04-27 11:25:00|6614.54|6614.54|6615.67|6615.67|6615.67|6615.67|6612.11|6612.11|0
1619523000000|2021-04-27 11:30:00|6615.02|6615.02|6612.11|6612.11|6616.32|6616.32|6612.11|6612.11|0
1619523300000|2021-04-27 11:35:00|6612.76|6612.76|6613.41|6613.41|6614.54|6614.54|6612.76|6612.76|0
1619523600000|2021-04-27 11:40:00|6614.06|6614.06|6609.04|6609.04|6615.84|6615.84|6609.04|6609.04|0
1619523900000|2021-04-27 11:45:00|6610.81|6610.81|6611.46|6611.46|6611.46|6611.46|6610.81|6610.81|0
1619524200000|2021-04-27 11:50:00|6615.02|6615.02|6615.02|6615.02|6618.57|6618.57|6613.24|6613.24|0
1619524500000|2021-04-27 11:55:00|6616.8|6616.8|6623.9|6623.9|6627.46|6627.46|6616.8|6616.8|0
1619524800000|2021-04-27 12:00:00|6622.13|6622.13|6620.35|6620.35|6622.78|6622.78|6620.35|6620.35|0
1619525100000|2021-04-27 12:05:00|6621|6621|6622.78|6622.78|6622.78|6622.78|6621|6621|0
1619525400000|2021-04-27 12:10:00|6623.43|6623.43|6622.3|6622.3|6624.08|6624.08|6622.3|6622.3|0
1619525700000|2021-04-27 12:15:00|6622.95|6622.95|6622.3|6622.3|6622.95|6622.95|6618.74|6618.74|0
1619526000000|2021-04-27 12:20:00|6624.08|6624.08|6618.74|6618.74|6624.08|6624.08|6618.74|6618.74|0
1619526300000|2021-04-27 12:25:00|6616.97|6616.97|6615.19|6615.19|6616.97|6616.97|6611.64|6611.64|0
1619526600000|2021-04-27 12:30:00|6614.54|6614.54|6618.09|6618.09|6618.09|6618.09|6610.99|6610.99|0
1619526900000|2021-04-27 12:35:00|6616.32|6616.32|6614.54|6614.54|6618.09|6618.09|6614.54|6614.54|0
1619527200000|2021-04-27 12:40:00|6616.32|6616.32|6619.87|6619.87|6625.85|6625.85|6616.32|6616.32|0
1619527500000|2021-04-27 12:45:00|6618.09|6618.09|6615.67|6615.67|6618.09|6618.09|6613.89|6613.89|0
1619527800000|2021-04-27 12:50:00|6617.45|6617.45|6621|6621|6621|6621|6615.67|6615.67|0
1619528100000|2021-04-27 12:55:00|6624.55|6624.55|6622.13|6622.13|6624.55|6624.55|6621|6621|0
1619528400000|2021-04-27 13:00:00|6620.35|6620.35|6616.15|6616.15|6620.35|6620.35|6616.15|6616.15|0
1619528700000|2021-04-27 13:05:00|6616.8|6616.8|6618.57|6618.57|6618.57|6618.57|6611.46|6611.46|0
1619529000000|2021-04-27 13:10:00|6619.22|6619.22|6622.78|6622.78|6622.78|6622.78|6617.45|6617.45|0
1619529300000|2021-04-27 13:15:00|6621|6621|6619.22|6619.22|6622.78|6622.78|6618.57|6618.57|0
1619529600000|2021-04-27 13:20:00|6617.45|6617.45|6615.67|6615.67|6617.45|6617.45|6613.89|6613.89|0
1619529900000|2021-04-27 13:25:00|6617.45|6617.45|6621|6621|6621|6621|6615.67|6615.67|0
1619530200000|2021-04-27 13:30:00|6622.78|6622.78|6614.37|6614.37|6622.78|6622.78|6603.06|6603.06|0
1619530500000|2021-04-27 13:35:00|6615.02|6615.02|6613.24|6613.24|6617.45|6617.45|6611.46|6611.46|0
1619530800000|2021-04-27 13:40:00|6611.46|6611.46|6609.69|6609.69|6611.46|6611.46|6603.06|6603.06|0
1619531100000|2021-04-27 13:45:00|6609.04|6609.04|6609.04|6609.04|6612.59|6612.59|6607.74|6607.74|0
1619531400000|2021-04-27 13:50:00|6610.81|6610.81|6608.87|6608.87|6612.11|6612.11|6607.74|6607.74|0
1619531700000|2021-04-27 13:55:00|6607.09|6607.09|6603.36|6603.36|6607.09|6607.09|6592.7|6592.7|0
1619532000000|2021-04-27 14:00:00|6601.59|6601.59|6587.85|6587.85|6601.59|6601.59|6587.85|6587.85|0
1619532300000|2021-04-27 14:05:00|6589.62|6589.62|6596.9|6596.9|6596.9|6596.9|6585.25|6585.25|0
1619532600000|2021-04-27 14:10:00|6598.2|6598.2|6590.45|6590.45|6599.98|6599.98|6590.45|6590.45|0
1619532900000|2021-04-27 14:15:00|6591.1|6591.1|6600.15|6600.15|6600.15|6600.15|6591.1|6591.1|0
1619533200000|2021-04-27 14:20:00|6601.93|6601.93|6599.68|6599.68|6603.23|6603.23|6599.03|6599.03|0
1619533500000|2021-04-27 14:25:00|6601.45|6601.45|6603.23|6603.23|6603.23|6603.23|6599.03|6599.03|0
1619533800000|2021-04-27 14:30:00|6599.68|6599.68|6596.12|6596.12|6603.23|6603.23|6596.12|6596.12|0
1619534100000|2021-04-27 14:35:00|6597.9|6597.9|6594.82|6594.82|6597.9|6597.9|6593.05|6593.05|0
1619534400000|2021-04-27 14:40:00|6596.6|6596.6|6601.93|6601.93|6602.58|6602.58|6593.7|6593.7|0
1619534700000|2021-04-27 14:45:00|6603.71|6603.71|6596.43|6596.43|6607.91|6607.91|6595.13|6595.13|0
1619535000000|2021-04-27 14:50:00|6594.65|6594.65|6600.63|6600.63|6602.41|6602.41|6592.87|6592.87|0
1619535300000|2021-04-27 14:55:00|6602.41|6602.41|6605.48|6605.48|6605.48|6605.48|6601.28|6601.28|0
1619535600000|2021-04-27 15:00:00|6603.71|6603.71|6604.83|6604.83|6606.61|6606.61|6603.06|6603.06|0
1619535900000|2021-04-27 15:05:00|6606.61|6606.61|6606.61|6606.61|6611.94|6611.94|6600.63|6600.63|0
1619536200000|2021-04-27 15:10:00|6610.17|6610.17|6613.72|6613.72|6613.72|6613.72|6608.39|6608.39|0
1619536500000|2021-04-27 15:15:00|6613.07|6613.07|6615.5|6615.5|6615.5|6615.5|6613.07|6613.07|0
1619536800000|2021-04-27 15:20:00|6613.72|6613.72|6615.5|6615.5|6619.05|6619.05|6613.07|6613.07|0
1619537100000|2021-04-27 15:25:00|6616.15|6616.15|6612.59|6612.59|6617.92|6617.92|6608.39|6608.39|0
1619594100000|2021-04-28 07:15:00|6604.18|6604.18|6595.95|6595.95|6604.83|6604.83|6595.3|6595.3|0
1619594400000|2021-04-28 07:20:00|6599.5|6599.5|6608.39|6608.39|6608.39|6608.39|6595.78|6595.78|0
1619594700000|2021-04-28 07:25:00|6606.61|6606.61|6609.21|6609.21|6610.99|6610.99|6604.36|6604.36|0
1619595000000|2021-04-28 07:30:00|6610.99|6610.99|6612.94|6612.94|6616.49|6616.49|6607.43|6607.43|0
1619595300000|2021-04-28 07:35:00|6607.61|6607.61|6610.51|6610.51|6615.84|6615.84|6607.61|6607.61|0
1619595600000|2021-04-28 07:40:00|6609.21|6609.21|6607.43|6607.43|6612.76|6612.76|6607.43|6607.43|0
1619595900000|2021-04-28 07:45:00|6609.21|6609.21|6603.88|6603.88|6609.21|6609.21|6603.88|6603.88|0
1619596200000|2021-04-28 07:50:00|6605.66|6605.66|6600.15|6600.15|6605.66|6605.66|6600.15|6600.15|0
1619596500000|2021-04-28 07:55:00|6600.8|6600.8|6606.78|6606.78|6606.78|6606.78|6600.8|6600.8|0
1619596800000|2021-04-28 08:00:00|6605.01|6605.01|6605.48|6605.48|6605.48|6605.48|6603.06|6603.06|0
1619597100000|2021-04-28 08:05:00|6603.71|6603.71|6604.83|6604.83|6609.04|6609.04|6603.06|6603.06|0
1619597400000|2021-04-28 08:10:00|6603.06|6603.06|6601.28|6601.28|6603.06|6603.06|6601.28|6601.28|0
1619597700000|2021-04-28 08:15:00|6604.83|6604.83|6596.6|6596.6|6608.39|6608.39|6596.6|6596.6|0
1619598000000|2021-04-28 08:20:00|6594.82|6594.82|6592.4|6592.4|6594.82|6594.82|6592.4|6592.4|0
1619598300000|2021-04-28 08:25:00|6594.17|6594.17|6598.38|6598.38|6600.15|6600.15|6590.62|6590.62|0
1619598600000|2021-04-28 08:30:00|6600.15|6600.15|6608.56|6608.56|6608.56|6608.56|6594.82|6594.82|0
1619598900000|2021-04-28 08:35:00|6610.34|6610.34|6612.29|6612.29|6612.29|6612.29|6610.34|6610.34|0
1619599200000|2021-04-28 08:40:00|6614.06|6614.06|6607.61|6607.61|6615.84|6615.84|6606.96|6606.96|0
1619599500000|2021-04-28 08:45:00|6609.38|6609.38|6609.38|6609.38|6609.38|6609.38|6609.38|6609.38|0
1619599800000|2021-04-28 08:50:00|6610.03|6610.03|6606.96|6606.96|6610.03|6610.03|6603.4|6603.4|0
1619600100000|2021-04-28 08:55:00|6601.63|6601.63|6603.4|6603.4|6603.4|6603.4|6601.63|6601.63|0
1619600400000|2021-04-28 09:00:00|6602.75|6602.75|6606.65|6606.65|6607.3|6607.3|6602.75|6602.75|0
1619600700000|2021-04-28 09:05:00|6604.7|6604.7|6600.5|6600.5|6605.83|6605.83|6600.5|6600.5|0
1619601000000|2021-04-28 09:10:00|6598.72|6598.72|6598.72|6598.72|6598.72|6598.72|6598.72|6598.72|0
1619601300000|2021-04-28 09:15:00|6595.17|6595.17|6595.17|6595.17|6595.17|6595.17|6595.17|6595.17|0
1619601600000|2021-04-28 09:20:00|6596.95|6596.95|6586.76|6586.76|6596.95|6596.95|6586.76|6586.76|0
1619601900000|2021-04-28 09:25:00|6584.99|6584.99|6584.81|6584.81|6586.76|6586.76|6583.04|6583.04|0
1619602200000|2021-04-28 09:30:00|6583.51|6583.51|6578.83|6578.83|6583.51|6583.51|6577.06|6577.06|0
1619602500000|2021-04-28 09:35:00|6577.06|6577.06|6573.33|6573.33|6577.06|6577.06|6573.33|6573.33|0
1619602800000|2021-04-28 09:40:00|6575.11|6575.11|6579.31|6579.31|6579.31|6579.31|6575.11|6575.11|0
1619603100000|2021-04-28 09:45:00|6579.96|6579.96|6575.93|6575.93|6579.96|6579.96|6572.2|6572.2|0
1619603700000|2021-04-28 09:55:00|6577.71|6577.71|6580.13|6580.13|6585.46|6585.46|6577.71|6577.71|0
1619604000000|2021-04-28 10:00:00|6578.83|6578.83|6577.06|6577.06|6579.48|6579.48|6575.93|6575.93|0
1619604300000|2021-04-28 10:05:00|6578.83|6578.83|6582.86|6582.86|6584.16|6584.16|6578.83|6578.83|0
1619604600000|2021-04-28 10:10:00|6583.51|6583.51|6581.74|6581.74|6583.51|6583.51|6581.74|6581.74|0
1619604900000|2021-04-28 10:15:00|6579.96|6579.96|6579.96|6579.96|6580.61|6580.61|6579.31|6579.31|0
1619605200000|2021-04-28 10:20:00|6579.31|6579.31|6585.29|6585.29|6585.29|6585.29|6579.31|6579.31|0
1619605500000|2021-04-28 10:25:00|6585.94|6585.94|6589.02|6589.02|6592.57|6592.57|6585.94|6585.94|0
1619605800000|2021-04-28 10:30:00|6587.24|6587.24|6589.02|6589.02|6589.02|6589.02|6587.24|6587.24|0
1619606100000|2021-04-28 10:35:00|6589.67|6589.67|6593.87|6593.87|6593.87|6593.87|6588.54|6588.54|0
1619606400000|2021-04-28 10:40:00|6595.65|6595.65|6604.53|6604.53|6604.53|6604.53|6595.65|6595.65|0
1619606700000|2021-04-28 10:45:00|6606.31|6606.31|6605.18|6605.18|6606.31|6606.31|6603.4|6603.4|0
1619607000000|2021-04-28 10:50:00|6605.83|6605.83|6600.5|6600.5|6607.61|6607.61|6600.5|6600.5|0
1619607300000|2021-04-28 10:55:00|6601.15|6601.15|6604.05|6604.05|6604.7|6604.7|6596.95|6596.95|0
1619607600000|2021-04-28 11:00:00|6605.35|6605.35|6601.8|6601.8|6606.65|6606.65|6601.8|6601.8|0
1619607900000|2021-04-28 11:05:00|6603.58|6603.58|6596.95|6596.95|6603.58|6603.58|6596.95|6596.95|0
1619608200000|2021-04-28 11:10:00|6595.17|6595.17|6586.29|6586.29|6595.17|6595.17|6586.29|6586.29|0
1619608500000|2021-04-28 11:15:00|6591.62|6591.62|6586.76|6586.76|6591.62|6591.62|6583.21|6583.21|0
1619608800000|2021-04-28 11:20:00|6588.54|6588.54|6584.34|6584.34|6588.54|6588.54|6584.34|6584.34|0
1619609100000|2021-04-28 11:25:00|6587.89|6587.89|6580.78|6580.78|6587.89|6587.89|6580.78|6580.78|0
1619609400000|2021-04-28 11:30:00|6582.56|6582.56|6587.89|6587.89|6587.89|6587.89|6580.78|6580.78|0
1619609700000|2021-04-28 11:35:00|6588.54|6588.54|6586.76|6586.76|6588.54|6588.54|6586.76|6586.76|0
1619610000000|2021-04-28 11:40:00|6584.99|6584.99|6586.29|6586.29|6587.59|6587.59|6583.69|6583.69|0
1619610300000|2021-04-28 11:45:00|6588.06|6588.06|6591.79|6591.79|6591.79|6591.79|6588.06|6588.06|0
1619610600000|2021-04-28 11:50:00|6592.44|6592.44|6596.47|6596.47|6596.47|6596.47|6591.14|6591.14|0
1619610900000|2021-04-28 11:55:00|6594.69|6594.69|6590.49|6590.49|6596.47|6596.47|6590.49|6590.49|0
1619611200000|2021-04-28 12:00:00|6594.04|6594.04|6592.27|6592.27|6594.04|6594.04|6592.27|6592.27|0
1619611500000|2021-04-28 12:05:00|6595.82|6595.82|6597.6|6597.6|6597.6|6597.6|6595.82|6595.82|0
1619611800000|2021-04-28 12:10:00|6595.82|6595.82|6591.62|6591.62|6595.82|6595.82|6591.62|6591.62|0
1619612100000|2021-04-28 12:15:00|6593.39|6593.39|6594.52|6594.52|6595.82|6595.82|6593.39|6593.39|0
1619612400000|2021-04-28 12:20:00|6592.74|6592.74|6595.17|6595.17|6595.17|6595.17|6589.19|6589.19|0
1619612700000|2021-04-28 12:25:00|6591.62|6591.62|6589.19|6589.19|6591.62|6591.62|6588.54|6588.54|0
1619613000000|2021-04-28 12:30:00|6589.84|6589.84|6592.74|6592.74|6593.39|6593.39|6589.84|6589.84|0
1619613300000|2021-04-28 12:35:00|6590.97|6590.97|6589.19|6589.19|6592.74|6592.74|6589.19|6589.19|0
1619613600000|2021-04-28 12:40:00|6589.84|6589.84|6594.04|6594.04|6594.04|6594.04|6589.19|6589.19|0
1619613900000|2021-04-28 12:45:00|6595.82|6595.82|6597.42|6597.42|6599.37|6599.37|6595.65|6595.65|0
1619614200000|2021-04-28 12:50:00|6598.07|6598.07|6593.87|6593.87|6598.07|6598.07|6592.09|6592.09|0
1619614500000|2021-04-28 12:55:00|6595.65|6595.65|6593.87|6593.87|6597.42|6597.42|6593.22|6593.22|0
1619614800000|2021-04-28 13:00:00|6597.42|6597.42|6594.52|6594.52|6600.5|6600.5|6594.52|6594.52|0
1619615100000|2021-04-28 13:05:00|6596.3|6596.3|6595.82|6595.82|6596.3|6596.3|6590.97|6590.97|0
1619615400000|2021-04-28 13:10:00|6594.52|6594.52|6589.84|6589.84|6595.17|6595.17|6589.84|6589.84|0
1619615700000|2021-04-28 13:15:00|6589.19|6589.19|6590.97|6590.97|6590.97|6590.97|6589.19|6589.19|0
1619616000000|2021-04-28 13:20:00|6587.41|6587.41|6585.64|6585.64|6587.41|6587.41|6579.66|6579.66|0
1619616300000|2021-04-28 13:25:00|6586.29|6586.29|6585.64|6585.64|6587.41|6587.41|6582.08|6582.08|0
1619616600000|2021-04-28 13:30:00|6587.41|6587.41|6601.15|6601.15|6606|6606|6587.41|6587.41|0
1619616900000|2021-04-28 13:35:00|6602.93|6602.93|6594.52|6594.52|6602.93|6602.93|6590.32|6590.32|0
1619617200000|2021-04-28 13:40:00|6592.74|6592.74|6600.5|6600.5|6602.28|6602.28|6590.97|6590.97|0
1619617500000|2021-04-28 13:45:00|6598.72|6598.72|6609.56|6609.56|6609.56|6609.56|6596.95|6596.95|0
1619617800000|2021-04-28 13:50:00|6610.21|6610.21|6606.65|6606.65|6613.28|6613.28|6606.65|6606.65|0
1619618100000|2021-04-28 13:55:00|6607.3|6607.3|6610.86|6610.86|6610.86|6610.86|6605.53|6605.53|0
1619618400000|2021-04-28 14:00:00|6610.21|6610.21|6606.48|6606.48|6611.98|6611.98|6604.23|6604.23|0
1619618700000|2021-04-28 14:05:00|6608.26|6608.26|6617.14|6617.14|6618.92|6618.92|6606.48|6606.48|0
1619619000000|2021-04-28 14:10:00|6617.79|6617.79|6611.16|6611.16|6617.79|6617.79|6607.61|6607.61|0
1619619300000|2021-04-28 14:15:00|6611.81|6611.81|6616.01|6616.01|6617.79|6617.79|6611.81|6611.81|0
1619619600000|2021-04-28 14:20:00|6614.71|6614.71|6611.16|6611.16|6615.36|6615.36|6608.73|6608.73|0
1619619900000|2021-04-28 14:25:00|6607.61|6607.61|6610.68|6610.68|6614.24|6614.24|6607.61|6607.61|0
1619620200000|2021-04-28 14:30:00|6614.24|6614.24|6617.79|6617.79|6617.79|6617.79|6612.46|6612.46|0
1619620500000|2021-04-28 14:35:00|6618.44|6618.44|6622.64|6622.64|6622.64|6622.64|6616.66|6616.66|0
1619620800000|2021-04-28 14:40:00|6623.29|6623.29|6616.66|6616.66|6625.07|6625.07|6616.66|6616.66|0
1619621100000|2021-04-28 14:45:00|6617.31|6617.31|6621.52|6621.52|6625.07|6625.07|6617.31|6617.31|0
1619621400000|2021-04-28 14:50:00|6619.74|6619.74|6624.42|6624.42|6624.42|6624.42|6616.19|6616.19|0
1619621700000|2021-04-28 14:55:00|6622.64|6622.64|6629.75|6629.75|6629.75|6629.75|6622.64|6622.64|0
1619622000000|2021-04-28 15:00:00|6627.97|6627.97|6626.85|6626.85|6628.62|6628.62|6624.42|6624.42|0
1619622300000|2021-04-28 15:05:00|6625.07|6625.07|6625.07|6625.07|6628.62|6628.62|6623.29|6623.29|0
1619622600000|2021-04-28 15:10:00|6626.85|6626.85|6632.65|6632.65|6635.73|6635.73|6626.85|6626.85|0
1619622900000|2021-04-28 15:15:00|6630.88|6630.88|6637.51|6637.51|6639.29|6639.29|6630.88|6630.88|0
1619623200000|2021-04-28 15:20:00|6639.29|6639.29|6629.1|6629.1|6639.29|6639.29|6625.55|6625.55|0
1619623500000|2021-04-28 15:25:00|6630.88|6630.88|6629.58|6629.58|6630.88|6630.88|6621.34|6621.34|0
1619680500000|2021-04-29 07:15:00|6922.22|6922.22|6939.03|6939.03|6951.94|6951.94|6919.79|6919.79|0
1619680800000|2021-04-29 07:20:00|6941.63|6941.63|6945.66|6945.66|6966.2|6966.2|6937.25|6937.25|0
1619681100000|2021-04-29 07:25:00|6949.21|6949.21|6974.91|6974.91|6980.24|6980.24|6943.88|6943.88|0
1619681400000|2021-04-29 07:30:00|6978.46|6978.46|6990.6|6990.6|7017.25|7017.25|6978.46|6978.46|0
1619681700000|2021-04-29 07:35:00|6992.37|6992.37|6980.72|6980.72|6994.15|6994.15|6980.72|6980.72|0
1619682000000|2021-04-29 07:40:00|6979.42|6979.42|6957.58|6957.58|6988.78|6988.78|6955.8|6955.8|0
1619682300000|2021-04-29 07:45:00|6954.02|6954.02|6938.51|6938.51|6960.66|6960.66|6938.51|6938.51|0
1619682600000|2021-04-29 07:50:00|6936.73|6936.73|6939.81|6939.81|6955.63|6955.63|6934.78|6934.78|0
1619682900000|2021-04-29 07:55:00|6941.59|6941.59|6974.09|6974.09|6975.86|6975.86|6932.7|6932.7|0
1619683200000|2021-04-29 08:00:00|6975.86|6975.86|7009.97|7009.97|7015.95|7015.95|6966.33|6966.33|0
1619683500000|2021-04-29 08:05:00|7008.19|7008.19|7004.81|7004.81|7017.73|7017.73|6997.7|6997.7|0
1619683800000|2021-04-29 08:10:00|7003.04|7003.04|7017.42|7017.42|7017.42|7017.42|7000.61|7000.61|0
1619684100000|2021-04-29 08:15:00|7016.77|7016.77|7006.46|7006.46|7016.77|7016.77|7003.04|7003.04|0
1619684400000|2021-04-29 08:20:00|7008.23|7008.23|6966.72|6966.72|7009.53|7009.53|6963.16|6963.16|0
1619684700000|2021-04-29 08:25:00|6964.94|6964.94|6931.66|6931.66|6964.94|6964.94|6928.58|6928.58|0
1619685000000|2021-04-29 08:30:00|6926.33|6926.33|6932.01|6932.01|6936.69|6936.69|6924.55|6924.55|0
1619685300000|2021-04-29 08:35:00|6931.36|6931.36|6921|6921|6933.13|6933.13|6919.22|6919.22|0
1619685600000|2021-04-29 08:40:00|6919.22|6919.22|6943.79|6943.79|6945.57|6945.57|6919.22|6919.22|0
1619685900000|2021-04-29 08:45:00|6947.35|6947.35|6978.2|6978.2|6978.2|6978.2|6946.22|6946.22|0
1619686200000|2021-04-29 08:50:00|6985.31|6985.31|6995.8|6995.8|6999.52|6999.52|6983.53|6983.53|0
1619686500000|2021-04-29 08:55:00|6999.35|6999.35|6993.07|6993.07|7006.46|7006.46|6993.07|6993.07|0
1619686800000|2021-04-29 09:00:00|6998.4|6998.4|7035.4|7035.4|7038.96|7038.96|6998.4|6998.4|0
1619687100000|2021-04-29 09:05:00|7037.18|7037.18|7019.41|7019.41|7041.56|7041.56|7016.81|7016.81|0
1619687400000|2021-04-29 09:10:00|7015.86|7015.86|7043.16|7043.16|7045.59|7045.59|7015.86|7015.86|0
1619687700000|2021-04-29 09:15:00|7043.81|7043.81|7028.3|7028.3|7045.59|7045.59|7028.3|7028.3|0
1619688000000|2021-04-29 09:20:00|7026.52|7026.52|7014.08|7014.08|7031.85|7031.85|7014.08|7014.08|0
1619688300000|2021-04-29 09:25:00|7012.31|7012.31|7002.95|7002.95|7012.31|7012.31|7002.77|7002.77|0
1619688600000|2021-04-29 09:30:00|7002.3|7002.3|7006.8|7006.8|7010.53|7010.53|6999.7|6999.7|0
1619688900000|2021-04-29 09:35:00|7008.58|7008.58|7035.58|7035.58|7037.35|7037.35|7008.58|7008.58|0
1619689200000|2021-04-29 09:40:00|7036.23|7036.23|7041.73|7041.73|7044.5|7044.5|7036.23|7036.23|0
1619689500000|2021-04-29 09:45:00|7045.28|7045.28|7062.75|7062.75|7066.3|7066.3|7043.51|7043.51|0
1619689800000|2021-04-29 09:50:00|7064.52|7064.52|7025.91|7025.91|7064.52|7064.52|7024.14|7024.14|0
1619690100000|2021-04-29 09:55:00|7022.36|7022.36|7017.33|7017.33|7022.36|7022.36|7015.56|7015.56|0
1619690400000|2021-04-29 10:00:00|7019.11|7019.11|7005.37|7005.37|7033.97|7033.97|7005.37|7005.37|0
1619690700000|2021-04-29 10:05:00|7001.82|7001.82|6999.56|6999.56|7001.82|7001.82|6986.95|6986.95|0
1619691000000|2021-04-29 10:10:00|6990.68|6990.68|6969.36|6969.36|6990.68|6990.68|6967.58|6967.58|0
1619691300000|2021-04-29 10:15:00|6971.14|6971.14|6960.3|6960.3|6971.14|6971.14|6953.67|6953.67|0
1619691600000|2021-04-29 10:20:00|6960.95|6960.95|6966.76|6966.76|6966.76|6966.76|6950.77|6950.77|0
1619691900000|2021-04-29 10:25:00|6966.11|6966.11|6994.88|6994.88|6994.88|6994.88|6966.11|6966.11|0
1619692200000|2021-04-29 10:30:00|6995.53|6995.53|6995.53|6995.53|6997.31|6997.31|6989.38|6989.38|0
1619692500000|2021-04-29 10:35:00|6994.88|6994.88|7012.65|7012.65|7014.43|7014.43|6994.88|6994.88|0
1619692800000|2021-04-29 10:40:00|7010.88|7010.88|7008.45|7008.45|7012.65|7012.65|7003.77|7003.77|0
1619693100000|2021-04-29 10:45:00|7006.67|7006.67|7013.13|7013.13|7016.68|7016.68|7006.67|7006.67|0
1619693400000|2021-04-29 10:50:00|7011.35|7011.35|7010.05|7010.05|7011.35|7011.35|7002.47|7002.47|0
1619693700000|2021-04-29 10:55:00|7011.83|7011.83|7020.41|7020.41|7020.41|7020.41|7011.83|7011.83|0
1619694000000|2021-04-29 11:00:00|7016.86|7016.86|7014.73|7014.73|7029.77|7029.77|7014.73|7014.73|0
1619694300000|2021-04-29 11:05:00|7009.4|7009.4|7007.63|7007.63|7010.7|7010.7|6998.09|6998.09|0
1619694600000|2021-04-29 11:10:00|7005.85|7005.85|7014.73|7014.73|7014.73|7014.73|7004.07|7004.07|0
1619694900000|2021-04-29 11:15:00|7011.18|7011.18|7020.06|7020.06|7020.06|7020.06|7011.18|7011.18|0
1619695200000|2021-04-29 11:20:00|7021.84|7021.84|7016.51|7016.51|7021.84|7021.84|7016.51|7016.51|0
1619695500000|2021-04-29 11:25:00|7018.29|7018.29|7018.29|7018.29|7018.29|7018.29|7018.29|7018.29|0
1619695800000|2021-04-29 11:30:00|7016.51|7016.51|7030.25|7030.25|7030.25|7030.25|7016.51|7016.51|0
1619696100000|2021-04-29 11:35:00|7032.02|7032.02|7017.16|7017.16|7032.02|7032.02|7017.16|7017.16|0
1619696400000|2021-04-29 11:40:00|7015.86|7015.86|7007.63|7007.63|7016.51|7016.51|7001.65|7001.65|0
1619696700000|2021-04-29 11:45:00|7009.4|7009.4|7012.96|7012.96|7012.96|7012.96|7007.63|7007.63|0
1619697000000|2021-04-29 11:50:00|7011.18|7011.18|7005.2|7005.2|7011.18|7011.18|7005.2|7005.2|0
1619697300000|2021-04-29 11:55:00|7003.42|7003.42|6996.32|6996.32|7003.42|7003.42|6990.34|6990.34|0
1619697600000|2021-04-29 12:00:00|6994.54|6994.54|6998.74|6998.74|6998.74|6998.74|6994.54|6994.54|0
1619697900000|2021-04-29 12:05:00|7000.52|7000.52|7004.9|7004.9|7004.9|7004.9|6998.74|6998.74|0
1619698200000|2021-04-29 12:10:00|7001.34|7001.34|7001.82|7001.82|7003.12|7003.12|7001.34|7001.34|0
1619698500000|2021-04-29 12:15:00|7003.12|7003.12|7012|7012|7013.78|7013.78|7003.12|7003.12|0
1619698800000|2021-04-29 12:20:00|7017.33|7017.33|7027.04|7027.04|7027.04|7027.04|7015.56|7015.56|0
1619699100000|2021-04-29 12:25:00|7025.26|7025.26|7021.71|7021.71|7025.26|7025.26|7019.93|7019.93|0
1619699400000|2021-04-29 12:30:00|7021.06|7021.06|7019.11|7019.11|7026.39|7026.39|7019.11|7019.11|0
1619699700000|2021-04-29 12:35:00|7017.33|7017.33|7006.02|7006.02|7020.89|7020.89|6972.09|6972.09|0
1619700000000|2021-04-29 12:40:00|7002.47|7002.47|6992.11|6992.11|7007.15|7007.15|6991.94|6991.94|0
1619700300000|2021-04-29 12:45:00|6990.34|6990.34|6988.56|6988.56|6990.99|6990.99|6986.61|6986.61|0
1619700600000|2021-04-29 12:50:00|6977.9|6977.9|6981.45|6981.45|6985|6985|6976.12|6976.12|0
1619700900000|2021-04-29 12:55:00|6979.67|6979.67|6977.9|6977.9|6979.67|6979.67|6973.69|6973.69|0
1619701200000|2021-04-29 13:00:00|6976.12|6976.12|6995.02|6995.02|6996.79|6996.79|6976.12|6976.12|0
1619701500000|2021-04-29 13:05:00|6991.46|6991.46|6987.09|6987.09|6993.24|6993.24|6987.09|6987.09|0
1619701800000|2021-04-29 13:10:00|6981.76|6981.76|6968.15|6968.15|6981.76|6981.76|6968.15|6968.15|0
1619702100000|2021-04-29 13:15:00|6967.5|6967.5|6970.75|6970.75|6970.75|6970.75|6967.5|6967.5|0
1619702400000|2021-04-29 13:20:00|6972.7|6972.7|6969.75|6969.75|6974.78|6974.78|6965.9|6965.9|0
1619702700000|2021-04-29 13:25:00|6971.53|6971.53|6962.99|6962.99|6971.53|6971.53|6955.88|6955.88|0
1619703000000|2021-04-29 13:30:00|6955.88|6955.88|6936.17|6936.17|6959.44|6959.44|6936.17|6936.17|0
1619703300000|2021-04-29 13:35:00|6936.82|6936.82|6980.93|6980.93|6987.39|6987.39|6936.82|6936.82|0
1619703600000|2021-04-29 13:40:00|6975.6|6975.6|6976.56|6976.56|6983.66|6983.66|6968.97|6968.97|0
1619703900000|2021-04-29 13:45:00|6980.11|6980.11|6981.24|6981.24|6988.34|6988.34|6972.35|6972.35|0
1619704200000|2021-04-29 13:50:00|6983.01|6983.01|6999|6999|6999|6999|6977.68|6977.68|0
1619704500000|2021-04-29 13:55:00|6997.23|6997.23|7012.09|7012.09|7012.09|7012.09|6991.25|6991.25|0
1619704800000|2021-04-29 14:00:00|7008.54|7008.54|7017.42|7017.42|7020.98|7020.98|7006.76|7006.76|0
1619705100000|2021-04-29 14:05:00|7018.72|7018.72|7035.36|7035.36|7040.69|7040.69|7018.72|7018.72|0
1619705400000|2021-04-29 14:10:00|7024.7|7024.7|7014.69|7014.69|7028.26|7028.26|7007.58|7007.58|0
1619705700000|2021-04-29 14:15:00|7016.47|7016.47|7022.93|7022.93|7022.93|7022.93|7011.14|7011.14|0
1619706000000|2021-04-29 14:20:00|7019.37|7019.37|7019.37|7019.37|7024.7|7024.7|7017.6|7017.6|0
1619706300000|2021-04-29 14:25:00|7018.72|7018.72|6997.4|6997.4|7019.37|7019.37|6993.2|6993.2|0
1619706600000|2021-04-29 14:30:00|6995.62|6995.62|7015.04|7015.04|7016.81|7016.81|6995.62|6995.62|0
1619706900000|2021-04-29 14:35:00|7016.81|7016.81|7019.54|7019.54|7024.88|7024.88|7014.39|7014.39|0
1619707200000|2021-04-29 14:40:00|7021.32|7021.32|7013.09|7013.09|7024.4|7024.4|7011.31|7011.31|0
1619707500000|2021-04-29 14:45:00|7011.31|7011.31|6986.09|6986.09|7011.31|7011.31|6986.09|6986.09|0
1619707800000|2021-04-29 14:50:00|6987.87|6987.87|6983.66|6983.66|6992.55|6992.55|6983.66|6983.66|0
1619708100000|2021-04-29 14:55:00|6985.44|6985.44|6988.99|6988.99|6992.55|6992.55|6983.66|6983.66|0
1619708400000|2021-04-29 15:00:00|6988.34|6988.34|6983.97|6983.97|6991.9|6991.9|6981.06|6981.06|0
1619708700000|2021-04-29 15:05:00|6985.27|6985.27|6982.19|6982.19|6987.04|6987.04|6980.41|6980.41|0
1619709000000|2021-04-29 15:10:00|6982.84|6982.84|6988.82|6988.82|6991.25|6991.25|6981.71|6981.71|0
1619709300000|2021-04-29 15:15:00|6988.17|6988.17|6983.32|6983.32|6988.17|6988.17|6981.54|6981.54|0
1619709600000|2021-04-29 15:20:00|6985.09|6985.09|6982.02|6982.02|6985.74|6985.74|6976.69|6976.69|0
1619709900000|2021-04-29 15:25:00|6980.24|6980.24|6974.74|6974.74|6984.44|6984.44|6972.48|6972.48|0
1619766900000|2021-04-30 07:15:00|6925.85|6925.85|6946.87|6946.87|6946.87|6946.87|6924.08|6924.08|0
1619767200000|2021-04-30 07:20:00|6948.65|6948.65|6951.9|6951.9|6953.67|6953.67|6941.54|6941.54|0
1619767500000|2021-04-30 07:25:00|6950.12|6950.12|6949.47|6949.47|6957.23|6957.23|6947.04|6947.04|0
1619767800000|2021-04-30 07:30:00|6947.69|6947.69|6959.35|6959.35|6961.95|6961.95|6943.97|6943.97|0
1619768100000|2021-04-30 07:35:00|6960.65|6960.65|6962.9|6962.9|6962.9|6962.9|6958.05|6958.05|0
1619768400000|2021-04-30 07:40:00|6961.13|6961.13|6970.01|6970.01|6970.01|6970.01|6961.13|6961.13|0
1619768700000|2021-04-30 07:45:00|6969.36|6969.36|6972.91|6972.91|6972.91|6972.91|6960.48|6960.48|0
1619769000000|2021-04-30 07:50:00|6971.14|6971.14|6976.47|6976.47|6976.47|6976.47|6963.86|6963.86|0
1619769300000|2021-04-30 07:55:00|6977.12|6977.12|6970.01|6970.01|6979.54|6979.54|6962.43|6962.43|0
1619769600000|2021-04-30 08:00:00|6968.23|6968.23|6968.23|6968.23|6968.71|6968.71|6961.6|6961.6|0
1619769900000|2021-04-30 08:05:00|6966.46|6966.46|6958.35|6958.35|6973.56|6973.56|6956.58|6956.58|0
1619770200000|2021-04-30 08:10:00|6959|6959|6941.24|6941.24|6960.78|6960.78|6934.13|6934.13|0
1619770500000|2021-04-30 08:15:00|6943.01|6943.01|6941.24|6941.24|6943.01|6943.01|6934.13|6934.13|0
1619770800000|2021-04-30 08:20:00|6939.46|6939.46|6944.14|6944.14|6947.69|6947.69|6939.46|6939.46|0
1619771100000|2021-04-30 08:25:00|6942.36|6942.36|6933.96|6933.96|6942.36|6942.36|6930.4|6930.4|0
1619771400000|2021-04-30 08:30:00|6935.25|6935.25|6933.48|6933.48|6935.9|6935.9|6931.7|6931.7|0
1619771700000|2021-04-30 08:35:00|6935.25|6935.25|6935.43|6935.43|6935.43|6935.43|6929.27|6929.27|0
1619772000000|2021-04-30 08:40:00|6933.65|6933.65|6930.75|6930.75|6936.73|6936.73|6927.19|6927.19|0
1619772300000|2021-04-30 08:45:00|6928.97|6928.97|6924.77|6924.77|6928.97|6928.97|6924.77|6924.77|0
1619772600000|2021-04-30 08:50:00|6926.54|6926.54|6922.34|6922.34|6930.1|6930.1|6920.56|6920.56|0
1619772900000|2021-04-30 08:55:00|6925.89|6925.89|6922.82|6922.82|6930.1|6930.1|6921.04|6921.04|0
1619773200000|2021-04-30 09:00:00|6924.59|6924.59|6929.92|6929.92|6929.92|6929.92|6922.82|6922.82|0
1619773500000|2021-04-30 09:05:00|6930.57|6930.57|6921.99|6921.99|6930.57|6930.57|6921.99|6921.99|0
1619773800000|2021-04-30 09:10:00|6923.77|6923.77|6921.99|6921.99|6923.77|6923.77|6921.99|6921.99|0
1619774100000|2021-04-30 09:15:00|6920.22|6920.22|6921.34|6921.34|6925.07|6925.07|6918.44|6918.44|0
1619774400000|2021-04-30 09:20:00|6920.69|6920.69|6932.01|6932.01|6932.01|6932.01|6918.92|6918.92|0
1619774700000|2021-04-30 09:25:00|6932.66|6932.66|6933.31|6933.31|6940.41|6940.41|6931.53|6931.53|0
1619775000000|2021-04-30 09:30:00|6933.96|6933.96|6930.88|6930.88|6933.96|6933.96|6929.1|6929.1|0
1619775300000|2021-04-30 09:35:00|6929.1|6929.1|6927.33|6927.33|6933.31|6933.31|6927.33|6927.33|0
1619775600000|2021-04-30 09:40:00|6925.55|6925.55|6921.99|6921.99|6929.1|6929.1|6918.44|6918.44|0
1619775900000|2021-04-30 09:45:00|6923.77|6923.77|6920.22|6920.22|6923.77|6923.77|6914.89|6914.89|0
1619776200000|2021-04-30 09:50:00|6918.44|6918.44|6922.64|6922.64|6922.64|6922.64|6918.44|6918.44|0
1619776500000|2021-04-30 09:55:00|6921.99|6921.99|6920.87|6920.87|6923.77|6923.77|6920.87|6920.87|0
1619776800000|2021-04-30 10:00:00|6922.64|6922.64|6918.92|6918.92|6922.64|6922.64|6917.14|6917.14|0
1619777100000|2021-04-30 10:05:00|6920.69|6920.69|6924.9|6924.9|6924.9|6924.9|6917.14|6917.14|0
1619777400000|2021-04-30 10:10:00|6923.12|6923.12|6923.12|6923.12|6926.68|6926.68|6921.34|6921.34|0
1619777700000|2021-04-30 10:15:00|6921.34|6921.34|6918.92|6918.92|6921.99|6921.99|6918.44|6918.44|0
1619778000000|2021-04-30 10:20:00|6917.14|6917.14|6911.64|6911.64|6918.92|6918.92|6909.86|6909.86|0
1619778300000|2021-04-30 10:25:00|6908.08|6908.08|6917.14|6917.14|6917.14|6917.14|6898.55|6898.55|0
1619778600000|2021-04-30 10:30:00|6920.69|6920.69|6914.71|6914.71|6920.69|6920.69|6911.16|6911.16|0
1619778900000|2021-04-30 10:35:00|6912.77|6912.77|6896.6|6896.6|6912.77|6912.77|6889.49|6889.49|0
1619779200000|2021-04-30 10:40:00|6894.82|6894.82|6897.73|6897.73|6901.93|6901.93|6891.27|6891.27|0
1619779500000|2021-04-30 10:45:00|6899.5|6899.5|6906.61|6906.61|6908.39|6908.39|6897.73|6897.73|0
1619779800000|2021-04-30 10:50:00|6908.39|6908.39|6908.87|6908.87|6913.72|6913.72|6905.31|6905.31|0
1619780100000|2021-04-30 10:55:00|6910.64|6910.64|6910.17|6910.17|6913.07|6913.07|6908.87|6908.87|0
1619780400000|2021-04-30 11:00:00|6908.39|6908.39|6911.94|6911.94|6914.37|6914.37|6907.74|6907.74|0
1619780700000|2021-04-30 11:05:00|6912.59|6912.59|6919.7|6919.7|6919.7|6919.7|6912.59|6912.59|0
1619781000000|2021-04-30 11:10:00|6917.92|6917.92|6924.55|6924.55|6928.11|6928.11|6917.92|6917.92|0
1619781300000|2021-04-30 11:15:00|6922.78|6922.78|6910.34|6910.34|6922.78|6922.78|6905.01|6905.01|0
1619781600000|2021-04-30 11:20:00|6908.56|6908.56|6917.45|6917.45|6917.45|6917.45|6908.56|6908.56|0
1619781900000|2021-04-30 11:25:00|6915.67|6915.67|6913.89|6913.89|6915.67|6915.67|6913.89|6913.89|0
1619782200000|2021-04-30 11:30:00|6917.45|6917.45|6919.22|6919.22|6922.78|6922.78|6917.45|6917.45|0
1619782500000|2021-04-30 11:35:00|6917.45|6917.45|6915.67|6915.67|6919.22|6919.22|6915.02|6915.02|0
1619782800000|2021-04-30 11:40:00|6915.02|6915.02|6924.08|6924.08|6927.63|6927.63|6915.02|6915.02|0
1619783100000|2021-04-30 11:45:00|6923.43|6923.43|6925.2|6925.2|6925.2|6925.2|6921.65|6921.65|0
1619783400000|2021-04-30 11:50:00|6926.98|6926.98|6929.41|6929.41|6929.41|6929.41|6926.98|6926.98|0
1619783700000|2021-04-30 11:55:00|6931.18|6931.18|6936.86|6936.86|6936.86|6936.86|6931.18|6931.18|0
1619784000000|2021-04-30 12:00:00|6935.08|6935.08|6930.88|6930.88|6936.86|6936.86|6930.23|6930.23|0
1619784300000|2021-04-30 12:05:00|6931.53|6931.53|6919.09|6919.09|6931.53|6931.53|6919.09|6919.09|0
1619784600000|2021-04-30 12:10:00|6920.87|6920.87|6920.87|6920.87|6922.64|6922.64|6917.31|6917.31|0
1619784900000|2021-04-30 12:15:00|6921.52|6921.52|6913.76|6913.76|6921.52|6921.52|6911.98|6911.98|0
1619785200000|2021-04-30 12:20:00|6915.54|6915.54|6915.54|6915.54|6915.54|6915.54|6913.76|6913.76|0
1619785500000|2021-04-30 12:25:00|6920.87|6920.87|6920.87|6920.87|6924.42|6924.42|6919.09|6919.09|0
1619785800000|2021-04-30 12:30:00|6922.64|6922.64|6916.66|6916.66|6927.97|6927.97|6916.66|6916.66|0
1619786100000|2021-04-30 12:35:00|6918.44|6918.44|6911.98|6911.98|6922.64|6922.64|6911.98|6911.98|0
1619786400000|2021-04-30 12:40:00|6913.76|6913.76|6932.83|6932.83|6932.83|6932.83|6913.76|6913.76|0
1619786700000|2021-04-30 12:45:00|6929.27|6929.27|6935.25|6935.25|6938.81|6938.81|6927.5|6927.5|0
1619787000000|2021-04-30 12:50:00|6937.03|6937.03|6937.03|6937.03|6938.81|6938.81|6931.7|6931.7|0
1619787300000|2021-04-30 12:55:00|6935.25|6935.25|6935.25|6935.25|6938.81|6938.81|6935.25|6935.25|0
1619787600000|2021-04-30 13:00:00|6933.48|6933.48|6935.25|6935.25|6938.81|6938.81|6931.7|6931.7|0
1619787900000|2021-04-30 13:05:00|6933.48|6933.48|6933.48|6933.48|6933.48|6933.48|6929.92|6929.92|0
1619788200000|2021-04-30 13:10:00|6929.92|6929.92|6931.05|6931.05|6933.48|6933.48|6928.15|6928.15|0
1619788500000|2021-04-30 13:15:00|6932.35|6932.35|6935.25|6935.25|6938.81|6938.81|6929.92|6929.92|0
1619788800000|2021-04-30 13:20:00|6935.9|6935.9|6940.11|6940.11|6941.89|6941.89|6935.9|6935.9|0
1619789100000|2021-04-30 13:25:00|6941.89|6941.89|6942.53|6942.53|6944.31|6944.31|6940.76|6940.76|0
1619789400000|2021-04-30 13:30:00|6938.98|6938.98|6966.15|6966.15|6969.53|6969.53|6938.98|6938.98|0
1619789700000|2021-04-30 13:35:00|6965.5|6965.5|6966.63|6966.63|6973.74|6973.74|6963.73|6963.73|0
1619790000000|2021-04-30 13:40:00|6968.41|6968.41|6986.35|6986.35|6995.23|6995.23|6968.41|6968.41|0
1619790300000|2021-04-30 13:45:00|6984.57|6984.57|6981.02|6981.02|6988.12|6988.12|6975.69|6975.69|0
1619790600000|2021-04-30 13:50:00|6982.79|6982.79|6982.62|6982.62|6985.7|6985.7|6978.59|6978.59|0
1619790900000|2021-04-30 13:55:00|6984.4|6984.4|7007.02|7007.02|7014.12|7014.12|6984.4|6984.4|0
1619791200000|2021-04-30 14:00:00|7008.79|7008.79|6997.48|6997.48|7017.68|7017.68|6994.58|6994.58|0
1619791500000|2021-04-30 14:05:00|7001.04|7001.04|6999.26|6999.26|7002.16|7002.16|6995.71|6995.71|0
1619791800000|2021-04-30 14:10:00|6997.48|6997.48|6989.08|6989.08|6999.26|6999.26|6983.75|6983.75|0
1619792100000|2021-04-30 14:15:00|6990.85|6990.85|6994.58|6994.58|6996.36|6996.36|6989.08|6989.08|0
1619792400000|2021-04-30 14:20:00|6996.36|6996.36|6991.68|6991.68|7000.56|7000.56|6989.9|6989.9|0
1619792700000|2021-04-30 14:25:00|6991.03|6991.03|6996.36|6996.36|7003.46|7003.46|6983.92|6983.92|0
1619793000000|2021-04-30 14:30:00|6994.58|6994.58|6988.6|6988.6|6996.36|6996.36|6986.82|6986.82|0
1619793300000|2021-04-30 14:35:00|6989.9|6989.9|6989.25|6989.25|6994.58|6994.58|6982.14|6982.14|0
1619793600000|2021-04-30 14:40:00|6991.03|6991.03|6987|6987|6994.58|6994.58|6985.7|6985.7|0
1619793900000|2021-04-30 14:45:00|6985.22|6985.22|6996.36|6996.36|6996.36|6996.36|6982.79|6982.79|0
1619794200000|2021-04-30 14:50:00|6998.13|6998.13|7009.44|7009.44|7009.44|7009.44|6995.23|6995.23|0
1619794500000|2021-04-30 14:55:00|7007.67|7007.67|7008.32|7008.32|7013|7013|7000.56|7000.56|0
1619794800000|2021-04-30 15:00:00|7007.67|7007.67|7001.21|7001.21|7007.67|7007.67|6997.01|6997.01|0
1619795100000|2021-04-30 15:05:00|7004.76|7004.76|6997.66|6997.66|7005.24|7005.24|6997.01|6997.01|0
1619795400000|2021-04-30 15:10:00|6997.01|6997.01|6998.78|6998.78|7002.34|7002.34|6991.68|6991.68|0
1619795700000|2021-04-30 15:15:00|6998.13|6998.13|7003.29|7003.29|7006.19|7006.19|6996.36|6996.36|0
1619796000000|2021-04-30 15:20:00|6999.74|6999.74|7011.05|7011.05|7014.6|7014.6|6999.74|6999.74|0
1619796300000|2021-04-30 15:25:00|7009.27|7009.27|7001.34|7001.34|7014.6|7014.6|6997.79|6997.79|0
1620112500000|2021-05-04 07:15:00|6996.18|6996.18|7009.79|7009.79|7009.79|7009.79|6996.18|6996.18|0
1620112800000|2021-05-04 07:20:00|7011.57|7011.57|7019.02|7019.02|7019.67|7019.67|7010.27|7010.27|0
1620113100000|2021-05-04 07:25:00|7020.8|7020.8|7027.9|7027.9|7027.9|7027.9|7011.09|7011.09|0
1620113400000|2021-05-04 07:30:00|7026.13|7026.13|7019.02|7019.02|7026.13|7026.13|7019.02|7019.02|0
1620113700000|2021-05-04 07:35:00|7017.24|7017.24|7006.24|7006.24|7022.57|7022.57|7006.24|7006.24|0
1620114000000|2021-05-04 07:40:00|7006.89|7006.89|7015.29|7015.29|7015.29|7015.29|6999.13|6999.13|0
1620114300000|2021-05-04 07:45:00|7013.52|7013.52|7011.26|7011.26|7017.72|7017.72|7010.61|7010.61|0
1620114600000|2021-05-04 07:50:00|7010.61|7010.61|7011.09|7011.09|7011.09|7011.09|7003.98|7003.98|0
1620114900000|2021-05-04 07:55:00|7012.87|7012.87|7011.91|7011.91|7012.87|7012.87|7010.44|7010.44|0
1620115200000|2021-05-04 08:00:00|7010.14|7010.14|7003.64|7003.64|7010.14|7010.14|7003.64|7003.64|0
1620115500000|2021-05-04 08:05:00|7000.08|7000.08|7007.84|7007.84|7007.84|7007.84|7000.08|7000.08|0
1620115800000|2021-05-04 08:10:00|7007.19|7007.19|7005.89|7005.89|7008.32|7008.32|7002.81|7002.81|0
1620116100000|2021-05-04 08:15:00|7007.19|7007.19|7004.29|7004.29|7007.84|7007.84|7003.64|7003.64|0
1620116400000|2021-05-04 08:20:00|7003.64|7003.64|7009.14|7009.14|7009.14|7009.14|7003.64|7003.64|0
1620116700000|2021-05-04 08:25:00|7009.79|7009.79|7007.19|7007.19|7013.82|7013.82|7007.19|7007.19|0
1620117000000|2021-05-04 08:30:00|7005.41|7005.41|7004.76|7004.76|7006.54|7006.54|6999.43|6999.43|0
1620117300000|2021-05-04 08:35:00|7004.11|7004.11|6999.26|6999.26|7004.11|7004.11|6997.48|6997.48|0
1620117600000|2021-05-04 08:40:00|6999.91|6999.91|7001.21|7001.21|7003.64|7003.64|6999.91|6999.91|0
1620117900000|2021-05-04 08:45:00|7000.56|7000.56|6985.22|6985.22|7011.87|7011.87|6985.22|6985.22|0
1620118200000|2021-05-04 08:50:00|6988.77|6988.77|6992.5|6992.5|6994.1|6994.1|6988.77|6988.77|0
1620118500000|2021-05-04 08:55:00|6993.8|6993.8|6992.5|6992.5|6993.8|6993.8|6984.74|6984.74|0
1620118800000|2021-05-04 09:00:00|6988.95|6988.95|6982.01|6982.01|6988.95|6988.95|6979.58|6979.58|0
1620119100000|2021-05-04 09:05:00|6983.79|6983.79|6981.53|6981.53|6983.79|6983.79|6980.23|6980.23|0
1620119400000|2021-05-04 09:10:00|6983.31|6983.31|6982.83|6982.83|6988.64|6988.64|6982.83|6982.83|0
1620119700000|2021-05-04 09:15:00|6982.18|6982.18|6962.47|6962.47|6985.74|6985.74|6958.91|6958.91|0
1620120000000|2021-05-04 09:20:00|6960.69|6960.69|6960.69|6960.69|6960.69|6960.69|6951.81|6951.81|0
1620120300000|2021-05-04 09:25:00|6958.91|6958.91|6950.03|6950.03|6958.91|6958.91|6947.6|6947.6|0
1620120600000|2021-05-04 09:30:00|6953.58|6953.58|6953.11|6953.11|6957.79|6957.79|6953.11|6953.11|0
1620120900000|2021-05-04 09:35:00|6953.76|6953.76|6955.36|6955.36|6955.36|6955.36|6950.68|6950.68|0
1620121200000|2021-05-04 09:40:00|6957.14|6957.14|6958.91|6958.91|6966.02|6966.02|6957.14|6957.14|0
1620121500000|2021-05-04 09:45:00|6955.36|6955.36|6953.58|6953.58|6955.36|6955.36|6953.58|6953.58|0
1620121800000|2021-05-04 09:50:00|6954.23|6954.23|6961.34|6961.34|6961.34|6961.34|6953.58|6953.58|0
1620122100000|2021-05-04 09:55:00|6960.69|6960.69|6954.23|6954.23|6960.69|6960.69|6953.58|6953.58|0
1620122400000|2021-05-04 10:00:00|6956.01|6956.01|6963.12|6963.12|6963.12|6963.12|6956.01|6956.01|0
1620122700000|2021-05-04 10:05:00|6964.89|6964.89|6972.65|6972.65|6975.08|6975.08|6964.89|6964.89|0
1620123000000|2021-05-04 10:10:00|6970.87|6970.87|6976.2|6976.2|6976.2|6976.2|6970.87|6970.87|0
1620123300000|2021-05-04 10:15:00|6977.98|6977.98|6973.13|6973.13|6977.98|6977.98|6971.35|6971.35|0
1620123600000|2021-05-04 10:20:00|6971.35|6971.35|6972.48|6972.48|6974.9|6974.9|6970.7|6970.7|0
1620123900000|2021-05-04 10:25:00|6970.7|6970.7|6980.88|6980.88|6980.88|6980.88|6970.7|6970.7|0
1620124200000|2021-05-04 10:30:00|6982.18|6982.18|6980.41|6980.41|6986.39|6986.39|6980.41|6980.41|0
1620124500000|2021-05-04 10:35:00|6978.63|6978.63|6982.83|6982.83|6986.39|6986.39|6978.63|6978.63|0
1620124800000|2021-05-04 10:40:00|6983.48|6983.48|6980.1|6980.1|6985.43|6985.43|6980.1|6980.1|0
1620125100000|2021-05-04 10:45:00|6981.88|6981.88|6986.08|6986.08|6986.08|6986.08|6981.88|6981.88|0
1620125400000|2021-05-04 10:50:00|6987.86|6987.86|6992.24|6992.24|6992.24|6992.24|6986.08|6986.08|0
1620125700000|2021-05-04 10:55:00|6994.01|6994.01|6994.01|6994.01|6996.44|6996.44|6992.89|6992.89|0
1620126000000|2021-05-04 11:00:00|6994.66|6994.66|6994.01|6994.01|6996.44|6996.44|6990.46|6990.46|0
1620126300000|2021-05-04 11:05:00|6997.57|6997.57|6994.01|6994.01|6997.57|6997.57|6990.46|6990.46|0
1620126600000|2021-05-04 11:10:00|6995.79|6995.79|6998.39|6998.39|6999.04|6999.04|6995.79|6995.79|0
1620126900000|2021-05-04 11:15:00|6996.61|6996.61|6992.41|6992.41|6997.74|6997.74|6992.41|6992.41|0
1620127200000|2021-05-04 11:20:00|6991.76|6991.76|6991.11|6991.11|6995.31|6995.31|6991.11|6991.11|0
1620127500000|2021-05-04 11:25:00|6989.33|6989.33|6989.33|6989.33|6991.11|6991.11|6987.56|6987.56|0
1620127800000|2021-05-04 11:30:00|6991.11|6991.11|6989.51|6989.51|6995.66|6995.66|6989.51|6989.51|0
1620128100000|2021-05-04 11:35:00|6987.73|6987.73|6986.13|6986.13|6993.23|6993.23|6985.95|6985.95|0
1620128400000|2021-05-04 11:40:00|6984.35|6984.35|6970.61|6970.61|6984.35|6984.35|6960.25|6960.25|0
1620128700000|2021-05-04 11:45:00|6981.27|6981.27|6975.12|6975.12|6981.27|6981.27|6969.79|6969.79|0
1620129000000|2021-05-04 11:50:00|6975.77|6975.77|6990.81|6990.81|6996.14|6996.14|6975.77|6975.77|0
1620129300000|2021-05-04 11:55:00|6992.58|6992.58|6993.23|6993.23|6995.01|6995.01|6989.03|6989.03|0
1620129600000|2021-05-04 12:00:00|6991.46|6991.46|6996.31|6996.31|6996.31|6996.31|6987.25|6987.25|0
1620129900000|2021-05-04 12:05:00|6994.53|6994.53|6990.33|6990.33|6994.53|6994.53|6990.33|6990.33|0
1620130200000|2021-05-04 12:10:00|6993.88|6993.88|6989.68|6989.68|6993.88|6993.88|6984.35|6984.35|0
1620130500000|2021-05-04 12:15:00|6989.03|6989.03|6986.3|6986.3|6989.85|6989.85|6983.7|6983.7|0
1620130800000|2021-05-04 12:20:00|6984.52|6984.52|6989.37|6989.37|6989.37|6989.37|6984.52|6984.52|0
1620131100000|2021-05-04 12:25:00|6987.6|6987.6|6986.95|6986.95|6988.72|6988.72|6984.52|6984.52|0
1620131400000|2021-05-04 12:30:00|6987.6|6987.6|6991.8|6991.8|6993.58|6993.58|6987.6|6987.6|0
1620131700000|2021-05-04 12:35:00|6993.58|6993.58|6986.95|6986.95|6997.3|6997.3|6986.95|6986.95|0
1620132000000|2021-05-04 12:40:00|6985.17|6985.17|6988.72|6988.72|6991.15|6991.15|6984.52|6984.52|0
1620132300000|2021-05-04 12:45:00|6989.37|6989.37|6993.1|6993.1|6993.75|6993.75|6987.6|6987.6|0
1620132600000|2021-05-04 12:50:00|6993.75|6993.75|6997|6997|6997|6997|6991.32|6991.32|0
1620132900000|2021-05-04 12:55:00|6995.22|6995.22|6995.4|6995.4|6998.3|6998.3|6992.8|6992.8|0
1620133200000|2021-05-04 13:00:00|6997.17|6997.17|6997.17|6997.17|6999.6|6999.6|6996.05|6996.05|0
1620133500000|2021-05-04 13:05:00|6998.95|6998.95|6998.47|6998.47|7000.25|7000.25|6996.05|6996.05|0
1620133800000|2021-05-04 13:10:00|6996.7|6996.7|7000.42|7000.42|7001.07|7001.07|6995.4|6995.4|0
1620134100000|2021-05-04 13:15:00|6999.77|6999.77|6994.92|6994.92|7001.55|7001.55|6994.92|6994.92|0
1620134400000|2021-05-04 13:20:00|6991.37|6991.37|6993.14|6993.14|6993.62|6993.62|6986.51|6986.51|0
1620134700000|2021-05-04 13:25:00|6993.79|6993.79|7001.72|7001.72|7001.72|7001.72|6993.79|6993.79|0
1620135000000|2021-05-04 13:30:00|7003.5|7003.5|6996.87|6996.87|7012.56|7012.56|6989.59|6989.59|0
1620135300000|2021-05-04 13:35:00|6995.09|6995.09|6989.11|6989.11|7002.85|7002.85|6989.11|6989.11|0
1620135600000|2021-05-04 13:40:00|6987.34|6987.34|6979.1|6979.1|6989.11|6989.11|6976.67|6976.67|0
1620135900000|2021-05-04 13:45:00|6977.32|6977.32|6967.49|6967.49|6979.92|6979.92|6965.06|6965.06|0
1620136200000|2021-05-04 13:50:00|6968.79|6968.79|6969.91|6969.91|6974.12|6974.12|6966.36|6966.36|0
1620136500000|2021-05-04 13:55:00|6971.69|6971.69|6974.12|6974.12|6975.89|6975.89|6966.36|6966.36|0
1620136800000|2021-05-04 14:00:00|6972.34|6972.34|6971.21|6971.21|6975.59|6975.59|6967.66|6967.66|0
1620137100000|2021-05-04 14:05:00|6969.44|6969.44|6978.49|6978.49|6978.49|6978.49|6968.31|6968.31|0
1620137400000|2021-05-04 14:10:00|6976.72|6976.72|6970.09|6970.09|6978.49|6978.49|6963.46|6963.46|0
1620137700000|2021-05-04 14:15:00|6971.86|6971.86|6985.6|6985.6|6990.28|6990.28|6966.53|6966.53|0
1620138000000|2021-05-04 14:20:00|6983.82|6983.82|6965.23|6965.23|6983.82|6983.82|6964.58|6964.58|0
1620138300000|2021-05-04 14:25:00|6967.01|6967.01|6971.21|6971.21|6975.42|6975.42|6967.01|6967.01|0
1620138600000|2021-05-04 14:30:00|6967.66|6967.66|6964.76|6964.76|6969.44|6969.44|6964.76|6964.76|0
1620138900000|2021-05-04 14:35:00|6962.98|6962.98|6958.13|6958.13|6964.11|6964.11|6950.37|6950.37|0
1620139200000|2021-05-04 14:40:00|6959.9|6959.9|6949.24|6949.24|6961.68|6961.68|6949.24|6949.24|0
1620139500000|2021-05-04 14:45:00|6951.02|6951.02|6935.03|6935.03|6951.02|6951.02|6929.7|6929.7|0
1620139800000|2021-05-04 14:50:00|6934.38|6934.38|6931.3|6931.3|6934.38|6934.38|6929.52|6929.52|0
1620140100000|2021-05-04 14:55:00|6931.95|6931.95|6929.7|6929.7|6934.85|6934.85|6928.4|6928.4|0
1620140400000|2021-05-04 15:00:00|6931.47|6931.47|6930.52|6930.52|6938.75|6938.75|6926.79|6926.79|0
1620140700000|2021-05-04 15:05:00|6931.17|6931.17|6934.07|6934.07|6934.07|6934.07|6925.19|6925.19|0
1620141000000|2021-05-04 15:10:00|6933.42|6933.42|6926.49|6926.49|6936.02|6936.02|6922.94|6922.94|0
1620141300000|2021-05-04 15:15:00|6928.27|6928.27|6924.24|6924.24|6928.27|6928.27|6915.18|6915.18|0
1620141600000|2021-05-04 15:20:00|6923.59|6923.59|6917.61|6917.61|6923.59|6923.59|6915.83|6915.83|0
1620141900000|2021-05-04 15:25:00|6919.38|6919.38|6917.78|6917.78|6921.81|6921.81|6911.15|6911.15|0
1620198900000|2021-05-05 07:15:00|6885.75|6885.75|6883.02|6883.02|6888.83|6888.83|6875.74|6875.74|0
1620199200000|2021-05-05 07:20:00|6881.25|6881.25|6883.02|6883.02|6883.67|6883.67|6875.92|6875.92|0
1620199500000|2021-05-05 07:25:00|6884.8|6884.8|6889.18|6889.18|6889.18|6889.18|6883.02|6883.02|0
1620199800000|2021-05-05 07:30:00|6890.95|6890.95|6917|6917|6917|6917|6890.95|6890.95|0
1620200100000|2021-05-05 07:35:00|6916.35|6916.35|6915.22|6915.22|6918.12|6918.12|6909.89|6909.89|0
1620200400000|2021-05-05 07:40:00|6913.44|6913.44|6917.65|6917.65|6921.85|6921.85|6911.02|6911.02|0
1620200700000|2021-05-05 07:45:00|6921.2|6921.2|6922.8|6922.8|6922.8|6922.8|6915.7|6915.7|0
1620201000000|2021-05-05 07:50:00|6921.03|6921.03|6926.36|6926.36|6932.99|6932.99|6921.03|6921.03|0
1620201300000|2021-05-05 07:55:00|6927.01|6927.01|6930.08|6930.08|6930.08|6930.08|6925.23|6925.23|0
1620201600000|2021-05-05 08:00:00|6931.86|6931.86|6927.66|6927.66|6932.99|6932.99|6927.01|6927.01|0
1620201900000|2021-05-05 08:05:00|6926.36|6926.36|6921.98|6921.98|6926.36|6926.36|6918.43|6918.43|0
1620202200000|2021-05-05 08:10:00|6921.33|6921.33|6929.09|6929.09|6929.09|6929.09|6921.33|6921.33|0
1620202500000|2021-05-05 08:15:00|6927.31|6927.31|6925.54|6925.54|6929.09|6929.09|6925.54|6925.54|0
1620202800000|2021-05-05 08:20:00|6921.98|6921.98|6921.98|6921.98|6923.76|6923.76|6918.43|6918.43|0
1620203100000|2021-05-05 08:25:00|6923.76|6923.76|6935.24|6935.24|6937.02|6937.02|6921.98|6921.98|0
1620203400000|2021-05-05 08:30:00|6937.02|6937.02|6930.22|6930.22|6938.15|6938.15|6930.22|6930.22|0
1620203700000|2021-05-05 08:35:00|6931.99|6931.99|6928.27|6928.27|6933.6|6933.6|6928.27|6928.27|0
1620204000000|2021-05-05 08:40:00|6927.62|6927.62|6916.31|6916.31|6927.62|6927.62|6914.53|6914.53|0
1620204300000|2021-05-05 08:45:00|6914.53|6914.53|6910.33|6910.33|6914.53|6914.53|6905|6905|0
1620204600000|2021-05-05 08:50:00|6912.1|6912.1|6911.45|6911.45|6912.1|6912.1|6910.33|6910.33|0
1620204900000|2021-05-05 08:55:00|6909.68|6909.68|6910.8|6910.8|6912.58|6912.58|6909.03|6909.03|0
1620205200000|2021-05-05 09:00:00|6909.03|6909.03|6907.73|6907.73|6912.58|6912.58|6907.73|6907.73|0
1620205500000|2021-05-05 09:05:00|6909.5|6909.5|6917.26|6917.26|6917.26|6917.26|6909.5|6909.5|0
1620205800000|2021-05-05 09:10:00|6915.48|6915.48|6914.83|6914.83|6917.26|6917.26|6914.83|6914.83|0
1620206100000|2021-05-05 09:15:00|6916.61|6916.61|6924.54|6924.54|6926.32|6926.32|6916.61|6916.61|0
1620206400000|2021-05-05 09:20:00|6922.76|6922.76|6922.11|6922.11|6924.54|6924.54|6920.99|6920.99|0
1620206700000|2021-05-05 09:25:00|6920.34|6920.34|6913.88|6913.88|6920.34|6920.34|6910.33|6910.33|0
1620207000000|2021-05-05 09:30:00|6917.43|6917.43|6933.6|6933.6|6933.6|6933.6|6917.43|6917.43|0
1620207300000|2021-05-05 09:35:00|6932.95|6932.95|6929.39|6929.39|6932.95|6932.95|6929.39|6929.39|0
1620207600000|2021-05-05 09:40:00|6927.62|6927.62|6934.72|6934.72|6934.72|6934.72|6927.62|6927.62|0
1620207900000|2021-05-05 09:45:00|6936.5|6936.5|6934.72|6934.72|6936.5|6936.5|6929.39|6929.39|0
1620208200000|2021-05-05 09:50:00|6932.95|6932.95|6932.77|6932.77|6934.72|6934.72|6925.02|6925.02|0
1620208500000|2021-05-05 09:55:00|6932.12|6932.12|6933.25|6933.25|6933.9|6933.9|6931.47|6931.47|0
1620208800000|2021-05-05 10:00:00|6931.47|6931.47|6930|6930|6937.76|6937.76|6928.87|6928.87|0
1620209100000|2021-05-05 10:05:00|6931.3|6931.3|6933.9|6933.9|6936.8|6936.8|6931.3|6931.3|0
1620209400000|2021-05-05 10:10:00|6932.12|6932.12|6935.85|6935.85|6936.5|6936.5|6930.35|6930.35|0
1620209700000|2021-05-05 10:15:00|6935.2|6935.2|6939.23|6939.23|6939.23|6939.23|6933.25|6933.25|0
1620210000000|2021-05-05 10:20:00|6937.45|6937.45|6943.43|6943.43|6943.43|6943.43|6937.45|6937.45|0
1620210300000|2021-05-05 10:25:00|6945.21|6945.21|6946.99|6946.99|6946.99|6946.99|6945.21|6945.21|0
1620210600000|2021-05-05 10:30:00|6948.76|6948.76|6951.84|6951.84|6951.84|6951.84|6943.43|6943.43|0
1620210900000|2021-05-05 10:35:00|6951.19|6951.19|6945.86|6945.86|6951.19|6951.19|6944.08|6944.08|0
1620211200000|2021-05-05 10:40:00|6947.64|6947.64|6931.65|6931.65|6947.64|6947.64|6929.87|6929.87|0
1620211500000|2021-05-05 10:45:00|6935.2|6935.2|6936.98|6936.98|6936.98|6936.98|6935.2|6935.2|0
1620211800000|2021-05-05 10:50:00|6938.75|6938.75|6936.98|6936.98|6941.18|6941.18|6936.98|6936.98|0
1620212100000|2021-05-05 10:55:00|6937.63|6937.63|6937.63|6937.63|6937.63|6937.63|6937.63|6937.63|0
1620212400000|2021-05-05 11:00:00|6941.18|6941.18|6933.42|6933.42|6941.18|6941.18|6931.65|6931.65|0
1620212700000|2021-05-05 11:05:00|6935.2|6935.2|6935.2|6935.2|6936.98|6936.98|6933.9|6933.9|0
1620213000000|2021-05-05 11:10:00|6936.98|6936.98|6939.88|6939.88|6942.31|6942.31|6936.98|6936.98|0
1620213300000|2021-05-05 11:15:00|6938.1|6938.1|6936.15|6936.15|6938.1|6938.1|6934.38|6934.38|0
1620213600000|2021-05-05 11:20:00|6937.93|6937.93|6933.73|6933.73|6937.93|6937.93|6933.08|6933.08|0
1620213900000|2021-05-05 11:25:00|6933.08|6933.08|6930.17|6930.17|6933.08|6933.08|6927.75|6927.75|0
1620214200000|2021-05-05 11:30:00|6931.95|6931.95|6930.17|6930.17|6933.73|6933.73|6929.52|6929.52|0
1620214500000|2021-05-05 11:35:00|6931.95|6931.95|6929.52|6929.52|6931.95|6931.95|6929.52|6929.52|0
1620214800000|2021-05-05 11:40:00|6931.3|6931.3|6932.6|6932.6|6932.6|6932.6|6931.3|6931.3|0
1620215100000|2021-05-05 11:45:00|6933.25|6933.25|6932.6|6932.6|6933.25|6933.25|6932.6|6932.6|0
1620215400000|2021-05-05 11:50:00|6936.15|6936.15|6933.25|6933.25|6936.15|6936.15|6932.6|6932.6|0
1620215700000|2021-05-05 11:55:00|6931.47|6931.47|6929.05|6929.05|6933.25|6933.25|6929.05|6929.05|0
1620216000000|2021-05-05 12:00:00|6928.4|6928.4|6925.15|6925.15|6928.4|6928.4|6925.15|6925.15|0
1620216300000|2021-05-05 12:05:00|6924.5|6924.5|6930.17|6930.17|6930.17|6930.17|6923.85|6923.85|0
1620216600000|2021-05-05 12:10:00|6931.95|6931.95|6928.4|6928.4|6931.95|6931.95|6928.4|6928.4|0
1620216900000|2021-05-05 12:15:00|6927.75|6927.75|6928.09|6928.09|6929.7|6929.7|6925.02|6925.02|0
1620217200000|2021-05-05 12:20:00|6931.65|6931.65|6931.65|6931.65|6932.3|6932.3|6931.65|6931.65|0
1620217500000|2021-05-05 12:25:00|6932.3|6932.3|6937.63|6937.63|6937.63|6937.63|6932.3|6932.3|0
1620217800000|2021-05-05 12:30:00|6936.98|6936.98|6935.85|6935.85|6937.63|6937.63|6935.85|6935.85|0
1620218100000|2021-05-05 12:35:00|6934.07|6934.07|6937.63|6937.63|6937.63|6937.63|6930.52|6930.52|0
1620218400000|2021-05-05 12:40:00|6939.4|6939.4|6952.49|6952.49|6952.49|6952.49|6935.85|6935.85|0
1620218700000|2021-05-05 12:45:00|6951.19|6951.19|6952.01|6952.01|6957.34|6957.34|6951.19|6951.19|0
1620219000000|2021-05-05 12:50:00|6951.36|6951.36|6948.94|6948.94|6951.36|6951.36|6947.16|6947.16|0
1620219300000|2021-05-05 12:55:00|6947.64|6947.64|6944.08|6944.08|6948.94|6948.94|6942.31|6942.31|0
1620219600000|2021-05-05 13:00:00|6943.43|6943.43|6950.54|6950.54|6957.65|6957.65|6943.43|6943.43|0
1620219900000|2021-05-05 13:05:00|6949.24|6949.24|6950.37|6950.37|6952.15|6952.15|6948.59|6948.59|0
1620220200000|2021-05-05 13:10:00|6949.72|6949.72|6952.15|6952.15|6952.15|6952.15|6946.82|6946.82|0
1620220500000|2021-05-05 13:15:00|6950.37|6950.37|6952.97|6952.97|6952.97|6952.97|6948.59|6948.59|0
1620220800000|2021-05-05 13:20:00|6953.62|6953.62|6959.43|6959.43|6961.2|6961.2|6953.62|6953.62|0
1620221100000|2021-05-05 13:25:00|6961.2|6961.2|6956.52|6956.52|6961.85|6961.85|6956.52|6956.52|0
1620221400000|2021-05-05 13:30:00|6957.17|6957.17|6964.62|6964.62|6969.95|6969.95|6952.01|6952.01|0
1620221700000|2021-05-05 13:35:00|6962.85|6962.85|6944.91|6944.91|6965.27|6965.27|6944.91|6944.91|0
1620222000000|2021-05-05 13:40:00|6944.26|6944.26|6937.15|6937.15|6953.14|6953.14|6935.85|6935.85|0
1620222300000|2021-05-05 13:45:00|6935.85|6935.85|6925.84|6925.84|6935.85|6935.85|6925.19|6925.19|0
1620222600000|2021-05-05 13:50:00|6927.62|6927.62|6921.46|6921.46|6932.95|6932.95|6918.56|6918.56|0
1620222900000|2021-05-05 13:55:00|6922.11|6922.11|6930.52|6930.52|6930.52|6930.52|6922.11|6922.11|0
1620223200000|2021-05-05 14:00:00|6931.17|6931.17|6924.54|6924.54|6935.37|6935.37|6924.54|6924.54|0
1620223500000|2021-05-05 14:05:00|6923.89|6923.89|6923.41|6923.41|6924.06|6924.06|6916.13|6916.13|0
1620223800000|2021-05-05 14:10:00|6922.76|6922.76|6917.26|6917.26|6922.76|6922.76|6917.26|6917.26|0
1620224100000|2021-05-05 14:15:00|6919.04|6919.04|6915.48|6915.48|6922.59|6922.59|6914.83|6914.83|0
1620224400000|2021-05-05 14:20:00|6917.26|6917.26|6907.9|6907.9|6920.81|6920.81|6905.47|6905.47|0
1620224700000|2021-05-05 14:25:00|6909.68|6909.68|6917.43|6917.43|6917.43|6917.43|6909.68|6909.68|0
1620225000000|2021-05-05 14:30:00|6919.21|6919.21|6922.76|6922.76|6922.76|6922.76|6918.56|6918.56|0
1620225300000|2021-05-05 14:35:00|6920.99|6920.99|6916.13|6916.13|6920.99|6920.99|6916.13|6916.13|0
1620225600000|2021-05-05 14:40:00|6916.78|6916.78|6926.32|6926.32|6926.32|6926.32|6916.78|6916.78|0
1620225900000|2021-05-05 14:45:00|6928.09|6928.09|6932.77|6932.77|6934.55|6934.55|6927.44|6927.44|0
1620226200000|2021-05-05 14:50:00|6931|6931|6931.47|6931.47|6933.42|6933.42|6927.44|6927.44|0
1620226500000|2021-05-05 14:55:00|6930.82|6930.82|6930.17|6930.17|6932.6|6932.6|6929.05|6929.05|0
1620226800000|2021-05-05 15:00:00|6933.73|6933.73|6929.52|6929.52|6933.73|6933.73|6927.75|6927.75|0
1620227100000|2021-05-05 15:05:00|6927.75|6927.75|6930.17|6930.17|6931.95|6931.95|6923.54|6923.54|0
1620227400000|2021-05-05 15:10:00|6931.95|6931.95|6920.64|6920.64|6931.95|6931.95|6920.64|6920.64|0
1620227700000|2021-05-05 15:15:00|6922.42|6922.42|6933.73|6933.73|6933.73|6933.73|6920.64|6920.64|0
1620228000000|2021-05-05 15:20:00|6933.08|6933.08|6925.49|6925.49|6934.85|6934.85|6923.72|6923.72|0
1620228300000|2021-05-05 15:25:00|6924.84|6924.84|6927.1|6927.1|6931.3|6931.3|6919.51|6919.51|0
1620285300000|2021-05-06 07:15:00|6985.72|6985.72|6991.23|6991.23|6991.23|6991.23|6983.13|6983.13|0
1620285600000|2021-05-06 07:20:00|6992.53|6992.53|6993.18|6993.18|6997.08|6997.08|6990.75|6990.75|0
1620285900000|2021-05-06 07:25:00|6991.4|6991.4|6997.86|6997.86|7003.19|7003.19|6991.4|6991.4|0
1620286200000|2021-05-06 07:30:00|6999.16|6999.16|7005.62|7005.62|7005.62|7005.62|6994.3|6994.3|0
1620286500000|2021-05-06 07:35:00|7007.39|7007.39|7007.39|7007.39|7016.45|7016.45|7007.39|7007.39|0
1620286800000|2021-05-06 07:40:00|7008.04|7008.04|7001.41|7001.41|7008.04|7008.04|6999.63|6999.63|0
1620287100000|2021-05-06 07:45:00|7000.76|7000.76|6995.09|6995.09|7001.24|7001.24|6995.09|6995.09|0
1620287400000|2021-05-06 07:50:00|6993.31|6993.31|6990.41|6990.41|6995.09|6995.09|6986.85|6986.85|0
1620287700000|2021-05-06 07:55:00|6988.63|6988.63|6983.13|6983.13|6990.41|6990.41|6981.35|6981.35|0
1620288000000|2021-05-06 08:00:00|6981.35|6981.35|6977.15|6977.15|6983.13|6983.13|6973.59|6973.59|0
1620288300000|2021-05-06 08:05:00|6979.57|6979.57|6985.55|6985.55|6985.55|6985.55|6979.57|6979.57|0
1620288600000|2021-05-06 08:10:00|6984.9|6984.9|6981.35|6981.35|6984.9|6984.9|6974.24|6974.24|0
1620288900000|2021-05-06 08:15:00|6980.7|6980.7|6967.44|6967.44|6980.7|6980.7|6967.44|6967.44|0
1620289200000|2021-05-06 08:20:00|6965.66|6965.66|6965.01|6965.01|6966.79|6966.79|6962.11|6962.11|0
1620289500000|2021-05-06 08:25:00|6964.36|6964.36|6964.36|6964.36|6964.36|6964.36|6964.36|6964.36|0
1620289800000|2021-05-06 08:30:00|6965.66|6965.66|6961.63|6961.63|6965.66|6965.66|6956.78|6956.78|0
1620290100000|2021-05-06 08:35:00|6960.98|6960.98|6948.2|6948.2|6960.98|6960.98|6945.29|6945.29|0
1620290400000|2021-05-06 08:40:00|6948.85|6948.85|6945.94|6945.94|6951.45|6951.45|6945.94|6945.94|0
1620290700000|2021-05-06 08:45:00|6944.17|6944.17|6956.13|6956.13|6957.9|6957.9|6944.17|6944.17|0
1620291000000|2021-05-06 08:50:00|6954.35|6954.35|6951.92|6951.92|6956.13|6956.13|6951.92|6951.92|0
1620291300000|2021-05-06 08:55:00|6950.15|6950.15|6943.52|6943.52|6950.15|6950.15|6941.74|6941.74|0
1620291600000|2021-05-06 09:00:00|6939.96|6939.96|6933.33|6933.33|6939.96|6939.96|6933.33|6933.33|0
1620291900000|2021-05-06 09:05:00|6931.56|6931.56|6935.76|6935.76|6935.76|6935.76|6931.56|6931.56|0
1620292200000|2021-05-06 09:10:00|6935.11|6935.11|6932.68|6932.68|6935.11|6935.11|6929.78|6929.78|0
1620292500000|2021-05-06 09:15:00|6932.03|6932.03|6934.46|6934.46|6944.17|6944.17|6929.61|6929.61|0
1620292800000|2021-05-06 09:20:00|6932.68|6932.68|6935.76|6935.76|6938.19|6938.19|6932.03|6932.03|0
1620293100000|2021-05-06 09:25:00|6933.98|6933.98|6929.3|6929.3|6933.98|6933.98|6926.7|6926.7|0
1620293400000|2021-05-06 09:30:00|6927.53|6927.53|6931.43|6931.43|6933.2|6933.2|6924.62|6924.62|0
1620293700000|2021-05-06 09:35:00|6930.78|6930.78|6930.6|6930.6|6931.25|6931.25|6927.7|6927.7|0
1620294000000|2021-05-06 09:40:00|6932.38|6932.38|6943.21|6943.21|6944.51|6944.51|6932.38|6932.38|0
1620294300000|2021-05-06 09:45:00|6941.44|6941.44|6944.82|6944.82|6946.12|6946.12|6939.49|6939.49|0
1620294600000|2021-05-06 09:50:00|6944.17|6944.17|6947.72|6947.72|6947.72|6947.72|6942.39|6942.39|0
1620294900000|2021-05-06 09:55:00|6947.07|6947.07|6951.45|6951.45|6951.45|6951.45|6947.07|6947.07|0
1620295200000|2021-05-06 10:00:00|6949.67|6949.67|6949.5|6949.5|6953.87|6953.87|6944.64|6944.64|0
1620295500000|2021-05-06 10:05:00|6950.15|6950.15|6959.68|6959.68|6960.33|6960.33|6950.15|6950.15|0
1620295800000|2021-05-06 10:10:00|6959.03|6959.03|6953.22|6953.22|6959.03|6959.03|6953.22|6953.22|0
1620296100000|2021-05-06 10:15:00|6952.57|6952.57|6953.22|6953.22|6954.35|6954.35|6948.37|6948.37|0
1620296400000|2021-05-06 10:20:00|6955|6955|6959.2|6959.2|6964.53|6964.53|6955|6955|0
1620296700000|2021-05-06 10:25:00|6960.98|6960.98|6970.99|6970.99|6973.42|6973.42|6960.98|6960.98|0
1620297000000|2021-05-06 10:30:00|6971.64|6971.64|6971.81|6971.81|6975.37|6975.37|6969.22|6969.22|0
1620297300000|2021-05-06 10:35:00|6971.16|6971.16|6968.09|6968.09|6971.16|6971.16|6968.09|6968.09|0
1620297600000|2021-05-06 10:40:00|6969.87|6969.87|6980.7|6980.7|6980.7|6980.7|6969.87|6969.87|0
1620297900000|2021-05-06 10:45:00|6980.05|6980.05|6991.23|6991.23|6991.23|6991.23|6979.4|6979.4|0
1620298200000|2021-05-06 10:50:00|6990.58|6990.58|6993|6993|6995.43|6995.43|6989.45|6989.45|0
1620298500000|2021-05-06 10:55:00|6996.56|6996.56|6993|6993|6996.56|6996.56|6993|6993|0
1620298800000|2021-05-06 11:00:00|6994.78|6994.78|6999.81|6999.81|7004.18|7004.18|6993.18|6993.18|0
1620299100000|2021-05-06 11:05:00|6998.03|6998.03|6999.5|6999.5|6999.98|6999.98|6993.83|6993.83|0
1620299400000|2021-05-06 11:10:00|6998.85|6998.85|7001.28|7001.28|7001.93|7001.93|6997.55|6997.55|0
1620299700000|2021-05-06 11:15:00|7001.93|7001.93|6999.68|6999.68|7005.01|7005.01|6999.68|6999.68|0
1620300000000|2021-05-06 11:20:00|6999.03|6999.03|6997.25|6997.25|6999.03|6999.03|6994.82|6994.82|0
1620300300000|2021-05-06 11:25:00|6996.6|6996.6|6991.75|6991.75|6997.08|6997.08|6991.75|6991.75|0
1620300600000|2021-05-06 11:30:00|6991.1|6991.1|6997.9|6997.9|6999.68|6999.68|6991.1|6991.1|0
1620300900000|2021-05-06 11:35:00|6997.25|6997.25|6989.32|6989.32|6997.9|6997.9|6989.32|6989.32|0
1620301200000|2021-05-06 11:40:00|6989.97|6989.97|7003.88|7003.88|7003.88|7003.88|6989.32|6989.32|0
1620301500000|2021-05-06 11:45:00|7003.23|7003.23|7004.7|7004.7|7005.83|7005.83|6999.68|6999.68|0
1620301800000|2021-05-06 11:50:00|7008.26|7008.26|7002.75|7002.75|7008.26|7008.26|7002.28|7002.28|0
1620302100000|2021-05-06 11:55:00|7000.98|7000.98|7000.33|7000.33|7002.75|7002.75|6996.77|6996.77|0
1620302400000|2021-05-06 12:00:00|7000.98|7000.98|7003.88|7003.88|7005.18|7005.18|7000.98|7000.98|0
1620302700000|2021-05-06 12:05:00|7002.1|7002.1|7000.98|7000.98|7004.53|7004.53|6999.68|6999.68|0
1620303000000|2021-05-06 12:10:00|7000.33|7000.33|7007.13|7007.13|7007.13|7007.13|6999.68|6999.68|0
1620303300000|2021-05-06 12:15:00|7007.78|7007.78|7007.95|7007.95|7008.6|7008.6|7006|7006|0
1620303600000|2021-05-06 12:20:00|7006.18|7006.18|7007.3|7007.3|7015.1|7015.1|7002.75|7002.75|0
1620303900000|2021-05-06 12:25:00|7009.08|7009.08|7015.71|7015.71|7017.83|7017.83|7009.08|7009.08|0
1620304200000|2021-05-06 12:30:00|7015.06|7015.06|7012.63|7012.63|7017.01|7017.01|7009.56|7009.56|0
1620304500000|2021-05-06 12:35:00|7014.41|7014.41|7014.89|7014.89|7017.96|7017.96|7011.33|7011.33|0
1620304800000|2021-05-06 12:40:00|7014.24|7014.24|7006.65|7006.65|7016.19|7016.19|7006.65|7006.65|0
1620305100000|2021-05-06 12:45:00|7007.3|7007.3|7003.4|7003.4|7007.3|7007.3|7003.4|7003.4|0
1620305400000|2021-05-06 12:50:00|7004.05|7004.05|7005.18|7005.18|7005.35|7005.35|7000.98|7000.98|0
1620305700000|2021-05-06 12:55:00|7007.13|7007.13|7004.7|7004.7|7007.13|7007.13|7002.93|7002.93|0
1620306000000|2021-05-06 13:00:00|7002.93|7002.93|7004.7|7004.7|7005.35|7005.35|7002.93|7002.93|0
1620306300000|2021-05-06 13:05:00|7002.93|7002.93|7007.13|7007.13|7008.26|7008.26|7002.93|7002.93|0
1620306600000|2021-05-06 13:10:00|7008.43|7008.43|7008.43|7008.43|7010.86|7010.86|7007.3|7007.3|0
1620306900000|2021-05-06 13:15:00|7006.48|7006.48|7004.7|7004.7|7006.48|7006.48|7004.7|7004.7|0
1620307200000|2021-05-06 13:20:00|7003.4|7003.4|7001.45|7001.45|7003.88|7003.88|7001.45|7001.45|0
1620307500000|2021-05-06 13:25:00|7000.8|7000.8|7005.18|7005.18|7005.18|7005.18|6999.5|6999.5|0
1620307800000|2021-05-06 13:30:00|7005.83|7005.83|7003.4|7003.4|7007.61|7007.61|7001.63|7001.63|0
1620308100000|2021-05-06 13:35:00|7005.18|7005.18|7002.1|7002.1|7005.18|7005.18|6992.57|6992.57|0
1620308400000|2021-05-06 13:40:00|7003.88|7003.88|7010.81|7010.81|7015.02|7015.02|7000.8|7000.8|0
1620308700000|2021-05-06 13:45:00|7012.59|7012.59|7019.87|7019.87|7019.87|7019.87|7010.81|7010.81|0
1620309000000|2021-05-06 13:50:00|7020.52|7020.52|7027.8|7027.8|7027.8|7027.8|7018.74|7018.74|0
1620309300000|2021-05-06 13:55:00|7026.02|7026.02|7032.48|7032.48|7033.78|7033.78|7026.02|7026.02|0
1620309600000|2021-05-06 14:00:00|7030.7|7030.7|7033.13|7033.13|7034.91|7034.91|7029.58|7029.58|0
1620309900000|2021-05-06 14:05:00|7032.48|7032.48|7044.44|7044.44|7046.22|7046.22|7031.35|7031.35|0
1620310200000|2021-05-06 14:10:00|7042.67|7042.67|7027.32|7027.32|7045.91|7045.91|7027.32|7027.32|0
1620310500000|2021-05-06 14:15:00|7029.1|7029.1|7039.28|7039.28|7039.93|7039.93|7029.1|7029.1|0
1620310800000|2021-05-06 14:20:00|7041.06|7041.06|7046.56|7046.56|7046.56|7046.56|7041.06|7041.06|0
1620311100000|2021-05-06 14:25:00|7047.21|7047.21|7056.27|7056.27|7056.92|7056.92|7045.44|7045.44|0
1620311400000|2021-05-06 14:30:00|7056.92|7056.92|7060|7060|7061.77|7061.77|7053.84|7053.84|0
1620311700000|2021-05-06 14:35:00|7058.7|7058.7|7058.05|7058.05|7060.47|7060.47|7054.49|7054.49|0
1620312000000|2021-05-06 14:40:00|7058.7|7058.7|7060.47|7060.47|7062.25|7062.25|7054.49|7054.49|0
1620312300000|2021-05-06 14:45:00|7058.7|7058.7|7059.35|7059.35|7062.9|7062.9|7058.7|7058.7|0
1620312600000|2021-05-06 14:50:00|7060|7060|7059.35|7059.35|7062.9|7062.9|7057.57|7057.57|0
1620312900000|2021-05-06 14:55:00|7060|7060|7061.3|7061.3|7063.07|7063.07|7058.7|7058.7|0
1620313200000|2021-05-06 15:00:00|7059.52|7059.52|7060.78|7060.78|7067.75|7067.75|7057.09|7057.09|0
1620313500000|2021-05-06 15:05:00|7059|7059|7066.07|7066.07|7067.89|7067.89|7059|7059|0
1620313800000|2021-05-06 15:10:00|7064.29|7064.29|7069.14|7069.14|7075.12|7075.12|7055.88|7055.88|0
1620314100000|2021-05-06 15:15:00|7070.92|7070.92|7068.49|7068.49|7075.12|7075.12|7066.07|7066.07|0
1620314400000|2021-05-06 15:20:00|7066.72|7066.72|7057.18|7057.18|7066.72|7066.72|7053.63|7053.63|0
1620314700000|2021-05-06 15:25:00|7056.53|7056.53|7065.59|7065.59|7070.44|7070.44|7055.41|7055.41|0
1620371700000|2021-05-07 07:15:00|7052.24|7052.24|7073.73|7073.73|7073.73|7073.73|7052.24|7052.24|0
1620372000000|2021-05-07 07:20:00|7075.03|7075.03|7074.86|7074.86|7081.01|7081.01|7071.31|7071.31|0
1620372300000|2021-05-07 07:25:00|7075.51|7075.51|7083.61|7083.61|7083.61|7083.61|7074.56|7074.56|0
1620372600000|2021-05-07 07:30:00|7084.26|7084.26|7078.76|7078.76|7084.26|7084.26|7076.98|7076.98|0
1620372900000|2021-05-07 07:35:00|7075.21|7075.21|7071.65|7071.65|7078.76|7078.76|7069.23|7069.23|0
1620373200000|2021-05-07 07:40:00|7071|7071|7076.33|7076.33|7078.28|7078.28|7071|7071|0
1620373500000|2021-05-07 07:45:00|7078.11|7078.11|7084.91|7084.91|7084.91|7084.91|7078.11|7078.11|0
1620373800000|2021-05-07 07:50:00|7086.86|7086.86|7081.36|7081.36|7086.86|7086.86|7081.36|7081.36|0
1620374100000|2021-05-07 07:55:00|7082.01|7082.01|7088.16|7088.16|7090.59|7090.59|7079.11|7079.11|0
1620374400000|2021-05-07 08:00:00|7089.94|7089.94|7085.56|7085.56|7089.94|7089.94|7085.56|7085.56|0
1620374700000|2021-05-07 08:05:00|7086.21|7086.21|7086.86|7086.86|7090.76|7090.76|7086.21|7086.21|0
1620375000000|2021-05-07 08:10:00|7087.51|7087.51|7095.27|7095.27|7097.05|7097.05|7087.51|7087.51|0
1620375300000|2021-05-07 08:15:00|7097.05|7097.05|7114.82|7114.82|7114.82|7114.82|7097.05|7097.05|0
1620375600000|2021-05-07 08:20:00|7120.15|7120.15|7131.46|7131.46|7136.79|7136.79|7120.15|7120.15|0
1620375900000|2021-05-07 08:25:00|7130.81|7130.81|7146.32|7146.32|7148.1|7148.1|7129.51|7129.51|0
1620376200000|2021-05-07 08:30:00|7148.1|7148.1|7140.34|7140.34|7148.75|7148.75|7135.01|7135.01|0
1620376500000|2021-05-07 08:35:00|7136.79|7136.79|7126.6|7126.6|7137.44|7137.44|7126.6|7126.6|0
1620376800000|2021-05-07 08:40:00|7127.9|7127.9|7131.93|7131.93|7135.01|7135.01|7127.9|7127.9|0
1620377100000|2021-05-07 08:45:00|7130.16|7130.16|7112.69|7112.69|7130.16|7130.16|7112.69|7112.69|0
1620377400000|2021-05-07 08:50:00|7112.04|7112.04|7115.29|7115.29|7117.07|7117.07|7111.74|7111.74|0
1620377700000|2021-05-07 08:55:00|7111.74|7111.74|7104.15|7104.15|7111.74|7111.74|7103.5|7103.5|0
1620378000000|2021-05-07 09:00:00|7105.93|7105.93|7112.56|7112.56|7116.11|7116.11|7105.93|7105.93|0
1620378300000|2021-05-07 09:05:00|7111.26|7111.26|7096.22|7096.22|7111.26|7111.26|7096.22|7096.22|0
1620378600000|2021-05-07 09:10:00|7094.45|7094.45|7069.4|7069.4|7094.45|7094.45|7067.62|7067.62|0
1620378900000|2021-05-07 09:15:00|7071.18|7071.18|7053.41|7053.41|7071.18|7071.18|7047.91|7047.91|0
1620379200000|2021-05-07 09:20:00|7055.19|7055.19|7077.16|7077.16|7077.16|7077.16|7053.89|7053.89|0
1620379500000|2021-05-07 09:25:00|7075.38|7075.38|7071.65|7071.65|7077.16|7077.16|7069.88|7069.88|0
1620379800000|2021-05-07 09:30:00|7072.95|7072.95|7078.93|7078.93|7078.93|7078.93|7072.95|7072.95|0
1620380100000|2021-05-07 09:35:00|7082.49|7082.49|7085.56|7085.56|7085.56|7085.56|7082.49|7082.49|0
1620380400000|2021-05-07 09:40:00|7083.79|7083.79|7080.23|7080.23|7083.79|7083.79|7080.23|7080.23|0
1620380700000|2021-05-07 09:45:00|7082.01|7082.01|7076.51|7076.51|7082.01|7082.01|7076.51|7076.51|0
1620381000000|2021-05-07 09:50:00|7074.73|7074.73|7082.66|7082.66|7086.86|7086.86|7074.73|7074.73|0
1620381300000|2021-05-07 09:55:00|7082.01|7082.01|7081.36|7081.36|7082.01|7082.01|7077.81|7077.81|0
1620381600000|2021-05-07 10:00:00|7083.14|7083.14|7093.97|7093.97|7093.97|7093.97|7083.14|7083.14|0
1620381900000|2021-05-07 10:05:00|7097.52|7097.52|7101.08|7101.08|7101.08|7101.08|7097.52|7097.52|0
1620382200000|2021-05-07 10:10:00|7102.85|7102.85|7102.68|7102.68|7102.85|7102.85|7099.13|7099.13|0
1620382500000|2021-05-07 10:15:00|7104.46|7104.46|7106.24|7106.24|7106.24|7106.24|7104.46|7104.46|0
1620382800000|2021-05-07 10:20:00|7106.89|7106.89|7110.44|7110.44|7110.44|7110.44|7106.89|7106.89|0
1620383100000|2021-05-07 10:25:00|7112.22|7112.22|7112.22|7112.22|7112.22|7112.22|7112.22|7112.22|0
1620383400000|2021-05-07 10:30:00|7113.99|7113.99|7113.99|7113.99|7113.99|7113.99|7113.99|7113.99|0
1620383700000|2021-05-07 10:35:00|7115.77|7115.77|7115.12|7115.12|7115.77|7115.77|7110.74|7110.74|0
1620384000000|2021-05-07 10:40:00|7116.9|7116.9|7115.12|7115.12|7116.9|7116.9|7115.12|7115.12|0
1620384300000|2021-05-07 10:45:00|7116.9|7116.9|7106.06|7106.06|7116.9|7116.9|7104.29|7104.29|0
1620384600000|2021-05-07 10:50:00|7102.51|7102.51|7093.15|7093.15|7103.16|7103.16|7093.15|7093.15|0
1620384900000|2021-05-07 10:55:00|7091.37|7091.37|7087.82|7087.82|7091.37|7091.37|7086.04|7086.04|0
1620385200000|2021-05-07 11:00:00|7088.47|7088.47|7087.17|7087.17|7088.94|7088.94|7085.39|7085.39|0
1620385500000|2021-05-07 11:05:00|7087.82|7087.82|7082.49|7082.49|7088.47|7088.47|7082.49|7082.49|0
1620385800000|2021-05-07 11:10:00|7080.71|7080.71|7081.36|7081.36|7083.14|7083.14|7079.58|7079.58|0
1620386100000|2021-05-07 11:15:00|7077.81|7077.81|7084.91|7084.91|7084.91|7084.91|7077.81|7077.81|0
1620386400000|2021-05-07 11:20:00|7088.47|7088.47|7090.72|7090.72|7094.27|7094.27|7088.47|7088.47|0
1620386700000|2021-05-07 11:25:00|7087.17|7087.17|7084.74|7084.74|7087.17|7087.17|7083.61|7083.61|0
1620387000000|2021-05-07 11:30:00|7086.52|7086.52|7091.37|7091.37|7093.15|7093.15|7086.52|7086.52|0
1620387300000|2021-05-07 11:35:00|7093.15|7093.15|7096.22|7096.22|7096.22|7096.22|7093.15|7093.15|0
1620387600000|2021-05-07 11:40:00|7095.57|7095.57|7092.5|7092.5|7095.57|7095.57|7092.5|7092.5|0
1620387900000|2021-05-07 11:45:00|7094.27|7094.27|7093.62|7093.62|7095.4|7095.4|7092.98|7092.98|0
1620388200000|2021-05-07 11:50:00|7091.85|7091.85|7087.17|7087.17|7092.5|7092.5|7087.17|7087.17|0
1620388500000|2021-05-07 11:55:00|7088.94|7088.94|7093.62|7093.62|7096.05|7096.05|7088.94|7088.94|0
1620388800000|2021-05-07 12:00:00|7094.27|7094.27|7091.85|7091.85|7095.57|7095.57|7091.85|7091.85|0
1620389100000|2021-05-07 12:05:00|7091.2|7091.2|7098.48|7098.48|7099.13|7099.13|7091.2|7091.2|0
1620389400000|2021-05-07 12:10:00|7096.7|7096.7|7098.48|7098.48|7100.26|7100.26|7096.7|7096.7|0
1620389700000|2021-05-07 12:15:00|7096.7|7096.7|7097.18|7097.18|7098.96|7098.96|7094.1|7094.1|0
1620390000000|2021-05-07 12:20:00|7096.53|7096.53|7098.31|7098.31|7098.31|7098.31|7096.53|7096.53|0
1620390300000|2021-05-07 12:25:00|7096.53|7096.53|7097.01|7097.01|7097.66|7097.66|7094.1|7094.1|0
1620390600000|2021-05-07 12:30:00|7095.23|7095.23|7087.17|7087.17|7097.18|7097.18|7086.52|7086.52|0
1620390900000|2021-05-07 12:35:00|7090.72|7090.72|7098.96|7098.96|7101.86|7101.86|7090.72|7090.72|0
1620391200000|2021-05-07 12:40:00|7097.18|7097.18|7090.07|7090.07|7097.18|7097.18|7090.07|7090.07|0
1620391500000|2021-05-07 12:45:00|7091.37|7091.37|7094.92|7094.92|7094.92|7094.92|7091.37|7091.37|0
1620391800000|2021-05-07 12:50:00|7095.57|7095.57|7094.92|7094.92|7096.7|7096.7|7094.92|7094.92|0
1620392100000|2021-05-07 12:55:00|7094.27|7094.27|7088.77|7088.77|7096.05|7096.05|7088.77|7088.77|0
1620392400000|2021-05-07 13:00:00|7086.99|7086.99|7090.07|7090.07|7090.07|7090.07|7086.99|7086.99|0
1620392700000|2021-05-07 13:05:00|7091.85|7091.85|7091.85|7091.85|7093.62|7093.62|7090.07|7090.07|0
1620393000000|2021-05-07 13:10:00|7092.5|7092.5|7106.24|7106.24|7106.24|7106.24|7092.5|7092.5|0
1620393300000|2021-05-07 13:15:00|7106.89|7106.89|7117.24|7117.24|7117.24|7117.24|7103.33|7103.33|0
1620393600000|2021-05-07 13:20:00|7116.59|7116.59|7102.2|7102.2|7116.59|7116.59|7102.2|7102.2|0
1620393900000|2021-05-07 13:25:00|7103.98|7103.98|7108.36|7108.36|7109.01|7109.01|7103.33|7103.33|0
1620394200000|2021-05-07 13:30:00|7107.06|7107.06|7110.13|7110.13|7116.59|7116.59|7103.5|7103.5|0
1620394500000|2021-05-07 13:35:00|7109.48|7109.48|7133.41|7133.41|7133.41|7133.41|7105.93|7105.93|0
1620394800000|2021-05-07 13:40:00|7131.63|7131.63|7117.89|7117.89|7135.18|7135.18|7114.82|7114.82|0
1620395100000|2021-05-07 13:45:00|7119.67|7119.67|7107.36|7107.36|7119.67|7119.67|7107.36|7107.36|0
1620395400000|2021-05-07 13:50:00|7108.01|7108.01|7109.79|7109.79|7109.79|7109.79|7102.03|7102.03|0
1620395700000|2021-05-07 13:55:00|7111.57|7111.57|7113.82|7113.82|7120.62|7120.62|7111.57|7111.57|0
1620396000000|2021-05-07 14:00:00|7112.04|7112.04|7112.82|7112.82|7113.65|7113.65|7108.79|7108.79|0
1620396300000|2021-05-07 14:05:00|7112.17|7112.17|7111.35|7111.35|7115.08|7115.08|7109.75|7109.75|0
1620396600000|2021-05-07 14:10:00|7114.9|7114.9|7109.88|7109.88|7117.81|7117.81|7106.33|7106.33|0
1620396900000|2021-05-07 14:15:00|7110.53|7110.53|7120.41|7120.41|7120.41|7120.41|7107.8|7107.8|0
1620397200000|2021-05-07 14:20:00|7122.18|7122.18|7136.4|7136.4|7139.95|7139.95|7122.18|7122.18|0
1620397500000|2021-05-07 14:25:00|7138.18|7138.18|7138|7138|7140.6|7140.6|7136.23|7136.23|0
1620397800000|2021-05-07 14:30:00|7136.23|7136.23|7142.86|7142.86|7142.86|7142.86|7134.45|7134.45|0
1620398100000|2021-05-07 14:35:00|7142.21|7142.21|7145.28|7145.28|7145.28|7145.28|7139.3|7139.3|0
1620398400000|2021-05-07 14:40:00|7143.51|7143.51|7144.81|7144.81|7149.01|7149.01|7141.08|7141.08|0
1620398700000|2021-05-07 14:45:00|7146.58|7146.58|7141.25|7141.25|7146.58|7146.58|7141.25|7141.25|0
1620399000000|2021-05-07 14:50:00|7140.6|7140.6|7136.4|7136.4|7140.6|7140.6|7132.85|7132.85|0
1620399300000|2021-05-07 14:55:00|7134.62|7134.62|7130.76|7130.76|7134.62|7134.62|7127.21|7127.21|0
1620399600000|2021-05-07 15:00:00|7132.54|7132.54|7127.52|7127.52|7132.71|7132.71|7123.96|7123.96|0
1620399900000|2021-05-07 15:05:00|7126.87|7126.87|7117.5|7117.5|7128.64|7128.64|7117.5|7117.5|0
1620400200000|2021-05-07 15:10:00|7119.28|7119.28|7124.61|7124.61|7124.61|7124.61|7117.5|7117.5|0
1620400500000|2021-05-07 15:15:00|7122.83|7122.83|7121.71|7121.71|7126.39|7126.39|7121.06|7121.06|0
1620400800000|2021-05-07 15:20:00|7123.48|7123.48|7123.31|7123.31|7123.96|7123.96|7120.88|7120.88|0
1620401100000|2021-05-07 15:25:00|7123.96|7123.96|7123.31|7123.31|7124.61|7124.61|7116.85|7116.85|0
1620630900000|2021-05-10 07:15:00|7086.65|7086.65|7096.7|7096.7|7096.7|7096.7|7081.32|7081.32|0
1620631200000|2021-05-10 07:20:00|7093.15|7093.15|7082.14|7082.14|7093.15|7093.15|7082.14|7082.14|0
1620631500000|2021-05-10 07:25:00|7081.49|7081.49|7068.23|7068.23|7081.49|7081.49|7068.23|7068.23|0
1620631800000|2021-05-10 07:30:00|7068.88|7068.88|7074.21|7074.21|7074.21|7074.21|7068.88|7068.88|0
1620632100000|2021-05-10 07:35:00|7072.43|7072.43|7082.31|7082.31|7082.31|7082.31|7068.88|7068.88|0
1620632400000|2021-05-10 07:40:00|7084.09|7084.09|7076.98|7076.98|7084.09|7084.09|7076.98|7076.98|0
1620632700000|2021-05-10 07:45:00|7075.21|7075.21|7069.36|7069.36|7076.33|7076.33|7067.58|7067.58|0
1620633000000|2021-05-10 07:50:00|7068.71|7068.71|7070.01|7070.01|7071.78|7071.78|7067.58|7067.58|0
1620633300000|2021-05-10 07:55:00|7071.78|7071.78|7070.01|7070.01|7071.78|7071.78|7070.01|7070.01|0
1620633600000|2021-05-10 08:00:00|7069.36|7069.36|7070.49|7070.49|7073.39|7073.39|7068.06|7068.06|0
1620633900000|2021-05-10 08:05:00|7069.84|7069.84|7071.78|7071.78|7071.78|7071.78|7069.84|7069.84|0
1620634200000|2021-05-10 08:10:00|7068.23|7068.23|7085.22|7085.22|7085.22|7085.22|7068.23|7068.23|0
1620634500000|2021-05-10 08:15:00|7083.92|7083.92|7085.22|7085.22|7085.22|7085.22|7083.27|7083.27|0
1620634800000|2021-05-10 08:20:00|7092.33|7092.33|7092.98|7092.98|7094.1|7094.1|7090.55|7090.55|0
1620635100000|2021-05-10 08:25:00|7092.33|7092.33|7089.42|7089.42|7092.98|7092.98|7088.77|7088.77|0
1620635400000|2021-05-10 08:30:00|7088.77|7088.77|7086.52|7086.52|7088.77|7088.77|7085.22|7085.22|0
1620635700000|2021-05-10 08:35:00|7088.29|7088.29|7082.96|7082.96|7088.29|7088.29|7082.96|7082.96|0
1620636000000|2021-05-10 08:40:00|7081.66|7081.66|7079.89|7079.89|7083.44|7083.44|7079.89|7079.89|0
1620636300000|2021-05-10 08:45:00|7080.54|7080.54|7088.47|7088.47|7092.67|7092.67|7080.54|7080.54|0
1620636600000|2021-05-10 08:50:00|7090.24|7090.24|7091.37|7091.37|7091.37|7091.37|7087.82|7087.82|0
1620636900000|2021-05-10 08:55:00|7090.72|7090.72|7090.72|7090.72|7094.27|7094.27|7090.07|7090.07|0
1620637200000|2021-05-10 09:00:00|7088.94|7088.94|7088.94|7088.94|7092.02|7092.02|7088.29|7088.29|0
1620637500000|2021-05-10 09:05:00|7089.59|7089.59|7090.89|7090.89|7092.67|7092.67|7089.59|7089.59|0
1620637800000|2021-05-10 09:10:00|7089.12|7089.12|7089.77|7089.77|7090.89|7090.89|7087.34|7087.34|0
1620638100000|2021-05-10 09:15:00|7089.12|7089.12|7092.5|7092.5|7092.5|7092.5|7084.74|7084.74|0
1620638400000|2021-05-10 09:20:00|7090.72|7090.72|7090.72|7090.72|7092.5|7092.5|7090.72|7090.72|0
1620638700000|2021-05-10 09:25:00|7090.07|7090.07|7088.94|7088.94|7091.37|7091.37|7088.94|7088.94|0
1620639000000|2021-05-10 09:30:00|7087.17|7087.17|7088.47|7088.47|7089.59|7089.59|7087.17|7087.17|0
1620639300000|2021-05-10 09:35:00|7087.17|7087.17|7079.41|7079.41|7087.17|7087.17|7079.41|7079.41|0
1620639600000|2021-05-10 09:40:00|7077.63|7077.63|7084.09|7084.09|7084.09|7084.09|7077.63|7077.63|0
1620639900000|2021-05-10 09:45:00|7085.87|7085.87|7085.87|7085.87|7085.87|7085.87|7084.09|7084.09|0
1620640200000|2021-05-10 09:50:00|7087.17|7087.17|7087.17|7087.17|7087.17|7087.17|7084.74|7084.74|0
1620640500000|2021-05-10 09:55:00|7086.52|7086.52|7081.19|7081.19|7087.17|7087.17|7081.19|7081.19|0
1620640800000|2021-05-10 10:00:00|7081.84|7081.84|7086.39|7086.39|7086.39|7086.39|7081.84|7081.84|0
1620641100000|2021-05-10 10:05:00|7085.74|7085.74|7089.29|7089.29|7089.94|7089.94|7085.74|7085.74|0
1620641400000|2021-05-10 10:10:00|7091.07|7091.07|7091.07|7091.07|7091.07|7091.07|7091.07|7091.07|0
1620641700000|2021-05-10 10:15:00|7089.29|7089.29|7087.99|7087.99|7089.29|7089.29|7087.34|7087.34|0
1620642000000|2021-05-10 10:20:00|7086.21|7086.21|7086.04|7086.04|7087.99|7087.99|7084.74|7084.74|0
1620642300000|2021-05-10 10:25:00|7084.26|7084.26|7076.98|7076.98|7084.26|7084.26|7076.98|7076.98|0
1620642600000|2021-05-10 10:30:00|7076.33|7076.33|7078.76|7078.76|7078.76|7078.76|7076.33|7076.33|0
1620642900000|2021-05-10 10:35:00|7076.81|7076.81|7072.13|7072.13|7077.46|7077.46|7072.13|7072.13|0
1620643200000|2021-05-10 10:40:00|7073.91|7073.91|7074.08|7074.08|7075.68|7075.68|7069.23|7069.23|0
1620643500000|2021-05-10 10:45:00|7074.73|7074.73|7064.07|7064.07|7074.73|7074.73|7064.07|7064.07|0
1620643800000|2021-05-10 10:50:00|7065.85|7065.85|7065.85|7065.85|7067.62|7067.62|7065.85|7065.85|0
1620644100000|2021-05-10 10:55:00|7064.07|7064.07|7064.07|7064.07|7064.55|7064.55|7058.57|7058.57|0
1620644400000|2021-05-10 11:00:00|7062.29|7062.29|7059.87|7059.87|7065.85|7065.85|7059.87|7059.87|0
1620644700000|2021-05-10 11:05:00|7060.52|7060.52|7059.87|7059.87|7060.52|7060.52|7058.09|7058.09|0
1620645000000|2021-05-10 11:10:00|7059.22|7059.22|7059.22|7059.22|7059.87|7059.87|7057.44|7057.44|0
1620645300000|2021-05-10 11:15:00|7057.44|7057.44|7054.36|7054.36|7057.44|7057.44|7054.36|7054.36|0
1620645600000|2021-05-10 11:20:00|7052.59|7052.59|7046.13|7046.13|7052.59|7052.59|7043.7|7043.7|0
1620645900000|2021-05-10 11:25:00|7046.78|7046.78|7052.76|7052.76|7054.54|7054.54|7046.78|7046.78|0
1620646200000|2021-05-10 11:30:00|7050.98|7050.98|7046.78|7046.78|7050.98|7050.98|7046.13|7046.13|0
1620646500000|2021-05-10 11:35:00|7046.13|7046.13|7047.26|7047.26|7049.68|7049.68|7044.35|7044.35|0
1620646800000|2021-05-10 11:40:00|7047.91|7047.91|7043.7|7043.7|7049.68|7049.68|7041.93|7041.93|0
1620647100000|2021-05-10 11:45:00|7041.93|7041.93|7044.18|7044.18|7045.48|7045.48|7041.93|7041.93|0
1620647400000|2021-05-10 11:50:00|7044.83|7044.83|7050.16|7050.16|7050.16|7050.16|7044.18|7044.18|0
1620647700000|2021-05-10 11:55:00|7050.81|7050.81|7049.68|7049.68|7053.24|7053.24|7049.68|7049.68|0
1620648000000|2021-05-10 12:00:00|7051.46|7051.46|7047.91|7047.91|7051.46|7051.46|7047.91|7047.91|0
1620648300000|2021-05-10 12:05:00|7047.26|7047.26|7046.78|7046.78|7048.56|7048.56|7046.78|7046.78|0
1620648600000|2021-05-10 12:10:00|7050.33|7050.33|7039.67|7039.67|7054.54|7054.54|7037.89|7037.89|0
1620648900000|2021-05-10 12:15:00|7039.02|7039.02|7040.8|7040.8|7042.58|7042.58|7037.24|7037.24|0
1620649200000|2021-05-10 12:20:00|7041.45|7041.45|7041.45|7041.45|7043.23|7043.23|7036.12|7036.12|0
1620649500000|2021-05-10 12:25:00|7040.8|7040.8|7046.78|7046.78|7047.43|7047.43|7040.8|7040.8|0
1620649800000|2021-05-10 12:30:00|7047.43|7047.43|7048.56|7048.56|7048.56|7048.56|7046.78|7046.78|0
1620650100000|2021-05-10 12:35:00|7046.78|7046.78|7037.72|7037.72|7046.78|7046.78|7037.72|7037.72|0
1620650400000|2021-05-10 12:40:00|7037.07|7037.07|7037.89|7037.89|7039.67|7039.67|7037.07|7037.07|0
1620650700000|2021-05-10 12:45:00|7036.12|7036.12|7022.55|7022.55|7036.12|7036.12|7022.55|7022.55|0
1620651000000|2021-05-10 12:50:00|7024.33|7024.33|7027.88|7027.88|7033.21|7033.21|7024.33|7024.33|0
1620651300000|2021-05-10 12:55:00|7026.11|7026.11|7028.36|7028.36|7031.91|7031.91|7026.11|7026.11|0
1620651600000|2021-05-10 13:00:00|7030.14|7030.14|7023.51|7023.51|7033.21|7033.21|7023.51|7023.51|0
1620651900000|2021-05-10 13:05:00|7025.28|7025.28|7027.54|7027.54|7027.54|7027.54|7020.43|7020.43|0
1620652200000|2021-05-10 13:10:00|7026.89|7026.89|7025.59|7025.59|7028.02|7028.02|7025.59|7025.59|0
1620652500000|2021-05-10 13:15:00|7024.94|7024.94|7028.49|7028.49|7028.49|7028.49|7024.94|7024.94|0
1620652800000|2021-05-10 13:20:00|7026.72|7026.72|7024.77|7024.77|7026.72|7026.72|7024.77|7024.77|0
1620653100000|2021-05-10 13:25:00|7025.42|7025.42|7025.72|7025.72|7028.15|7028.15|7015.19|7015.19|0
1620653400000|2021-05-10 13:30:00|7027.5|7027.5|7008.08|7008.08|7028.62|7028.62|7002.75|7002.75|0
1620653700000|2021-05-10 13:35:00|7007.43|7007.43|6999.33|6999.33|7007.43|7007.43|6993.83|6993.83|0
1620654000000|2021-05-10 13:40:00|6997.55|6997.55|6987.33|6987.33|6997.55|6997.55|6984.9|6984.9|0
1620654300000|2021-05-10 13:45:00|6988.63|6988.63|6989.11|6989.11|6990.41|6990.41|6982.95|6982.95|0
1620654600000|2021-05-10 13:50:00|6990.41|6990.41|6987.63|6987.63|6992.18|6992.18|6987.63|6987.63|0
1620654900000|2021-05-10 13:55:00|6985.86|6985.86|6993.96|6993.96|6995.74|6995.74|6985.21|6985.21|0
1620655200000|2021-05-10 14:00:00|6992.66|6992.66|6983.6|6983.6|6992.66|6992.66|6980.53|6980.53|0
1620655500000|2021-05-10 14:05:00|6981.83|6981.83|6977.62|6977.62|6984.73|6984.73|6977.62|6977.62|0
1620655800000|2021-05-10 14:10:00|6981.18|6981.18|6971.81|6971.81|6983.13|6983.13|6970.69|6970.69|0
1620656100000|2021-05-10 14:15:00|6973.59|6973.59|6973.11|6973.11|6981.69|6981.69|6973.11|6973.11|0
1620656400000|2021-05-10 14:20:00|6972.46|6972.46|6978.62|6978.62|6978.62|6978.62|6970.69|6970.69|0
1620656700000|2021-05-10 14:25:00|6976.84|6976.84|6977.49|6977.49|6977.49|6977.49|6973.29|6973.29|0
1620657000000|2021-05-10 14:30:00|6976.84|6976.84|6983.3|6983.3|6986.85|6986.85|6976.19|6976.19|0
1620657300000|2021-05-10 14:35:00|6985.07|6985.07|6981.52|6981.52|6987.5|6987.5|6979.09|6979.09|0
1620657600000|2021-05-10 14:40:00|6980.87|6980.87|6987.5|6987.5|6991.06|6991.06|6980.87|6980.87|0
1620657900000|2021-05-10 14:45:00|6985.72|6985.72|6983.13|6983.13|6991.23|6991.23|6983.13|6983.13|0
1620658200000|2021-05-10 14:50:00|6981.35|6981.35|6982|6982|6982|6982|6978.27|6978.27|0
1620658500000|2021-05-10 14:55:00|6980.22|6980.22|6982.48|6982.48|6983.78|6983.78|6980.22|6980.22|0
1620658800000|2021-05-10 15:00:00|6983.13|6983.13|6977.79|6977.79|6984.43|6984.43|6976.02|6976.02|0
1620659100000|2021-05-10 15:05:00|6976.02|6976.02|6977.79|6977.79|6977.79|6977.79|6974.24|6974.24|0
1620659400000|2021-05-10 15:10:00|6979.57|6979.57|6976.5|6976.5|6979.57|6979.57|6976.5|6976.5|0
1620659700000|2021-05-10 15:15:00|6975.2|6975.2|6979.4|6979.4|6979.4|6979.4|6971.64|6971.64|0
1620660000000|2021-05-10 15:20:00|6977.62|6977.62|6973.42|6973.42|6979.4|6979.4|6970.51|6970.51|0
1620660300000|2021-05-10 15:25:00|6974.07|6974.07|6978.27|6978.27|6978.27|6978.27|6968.74|6968.74|0
1620630900000|2021-05-10 07:15:00|7086.65|7086.65|7096.7|7096.7|7096.7|7096.7|7081.32|7081.32|0
1620631200000|2021-05-10 07:20:00|7093.15|7093.15|7082.14|7082.14|7093.15|7093.15|7082.14|7082.14|0
1620631500000|2021-05-10 07:25:00|7081.49|7081.49|7068.23|7068.23|7081.49|7081.49|7068.23|7068.23|0
1620631800000|2021-05-10 07:30:00|7068.88|7068.88|7074.21|7074.21|7074.21|7074.21|7068.88|7068.88|0
1620632100000|2021-05-10 07:35:00|7072.43|7072.43|7082.31|7082.31|7082.31|7082.31|7068.88|7068.88|0
1620632400000|2021-05-10 07:40:00|7084.09|7084.09|7076.98|7076.98|7084.09|7084.09|7076.98|7076.98|0
1620632700000|2021-05-10 07:45:00|7075.21|7075.21|7069.36|7069.36|7076.33|7076.33|7067.58|7067.58|0
1620633000000|2021-05-10 07:50:00|7068.71|7068.71|7070.01|7070.01|7071.78|7071.78|7067.58|7067.58|0
1620633300000|2021-05-10 07:55:00|7071.78|7071.78|7070.01|7070.01|7071.78|7071.78|7070.01|7070.01|0
1620633600000|2021-05-10 08:00:00|7069.36|7069.36|7070.49|7070.49|7073.39|7073.39|7068.06|7068.06|0
1620633900000|2021-05-10 08:05:00|7069.84|7069.84|7071.78|7071.78|7071.78|7071.78|7069.84|7069.84|0
1620634200000|2021-05-10 08:10:00|7068.23|7068.23|7085.22|7085.22|7085.22|7085.22|7068.23|7068.23|0
1620634500000|2021-05-10 08:15:00|7083.92|7083.92|7085.22|7085.22|7085.22|7085.22|7083.27|7083.27|0
1620634800000|2021-05-10 08:20:00|7092.33|7092.33|7092.98|7092.98|7094.1|7094.1|7090.55|7090.55|0
1620635100000|2021-05-10 08:25:00|7092.33|7092.33|7089.42|7089.42|7092.98|7092.98|7088.77|7088.77|0
1620635400000|2021-05-10 08:30:00|7088.77|7088.77|7086.52|7086.52|7088.77|7088.77|7085.22|7085.22|0
1620635700000|2021-05-10 08:35:00|7088.29|7088.29|7082.96|7082.96|7088.29|7088.29|7082.96|7082.96|0
1620636000000|2021-05-10 08:40:00|7081.66|7081.66|7079.89|7079.89|7083.44|7083.44|7079.89|7079.89|0
1620636300000|2021-05-10 08:45:00|7080.54|7080.54|7088.47|7088.47|7092.67|7092.67|7080.54|7080.54|0
1620636600000|2021-05-10 08:50:00|7090.24|7090.24|7091.37|7091.37|7091.37|7091.37|7087.82|7087.82|0
1620636900000|2021-05-10 08:55:00|7090.72|7090.72|7090.72|7090.72|7094.27|7094.27|7090.07|7090.07|0
1620637200000|2021-05-10 09:00:00|7088.94|7088.94|7088.94|7088.94|7092.02|7092.02|7088.29|7088.29|0
1620637500000|2021-05-10 09:05:00|7089.59|7089.59|7090.89|7090.89|7092.67|7092.67|7089.59|7089.59|0
1620637800000|2021-05-10 09:10:00|7089.12|7089.12|7089.77|7089.77|7090.89|7090.89|7087.34|7087.34|0
1620638100000|2021-05-10 09:15:00|7089.12|7089.12|7092.5|7092.5|7092.5|7092.5|7084.74|7084.74|0
1620638400000|2021-05-10 09:20:00|7090.72|7090.72|7090.72|7090.72|7092.5|7092.5|7090.72|7090.72|0
1620638700000|2021-05-10 09:25:00|7090.07|7090.07|7088.94|7088.94|7091.37|7091.37|7088.94|7088.94|0
1620639000000|2021-05-10 09:30:00|7087.17|7087.17|7088.47|7088.47|7089.59|7089.59|7087.17|7087.17|0
1620639300000|2021-05-10 09:35:00|7087.17|7087.17|7079.41|7079.41|7087.17|7087.17|7079.41|7079.41|0
1620639600000|2021-05-10 09:40:00|7077.63|7077.63|7084.09|7084.09|7084.09|7084.09|7077.63|7077.63|0
1620639900000|2021-05-10 09:45:00|7085.87|7085.87|7085.87|7085.87|7085.87|7085.87|7084.09|7084.09|0
1620640200000|2021-05-10 09:50:00|7087.17|7087.17|7087.17|7087.17|7087.17|7087.17|7084.74|7084.74|0
1620640500000|2021-05-10 09:55:00|7086.52|7086.52|7081.19|7081.19|7087.17|7087.17|7081.19|7081.19|0
1620640800000|2021-05-10 10:00:00|7081.84|7081.84|7086.39|7086.39|7086.39|7086.39|7081.84|7081.84|0
1620641100000|2021-05-10 10:05:00|7085.74|7085.74|7089.29|7089.29|7089.94|7089.94|7085.74|7085.74|0
1620641400000|2021-05-10 10:10:00|7091.07|7091.07|7091.07|7091.07|7091.07|7091.07|7091.07|7091.07|0
1620641700000|2021-05-10 10:15:00|7089.29|7089.29|7087.99|7087.99|7089.29|7089.29|7087.34|7087.34|0
1620642000000|2021-05-10 10:20:00|7086.21|7086.21|7086.04|7086.04|7087.99|7087.99|7084.74|7084.74|0
1620642300000|2021-05-10 10:25:00|7084.26|7084.26|7076.98|7076.98|7084.26|7084.26|7076.98|7076.98|0
1620642600000|2021-05-10 10:30:00|7076.33|7076.33|7078.76|7078.76|7078.76|7078.76|7076.33|7076.33|0
1620642900000|2021-05-10 10:35:00|7076.81|7076.81|7072.13|7072.13|7077.46|7077.46|7072.13|7072.13|0
1620643200000|2021-05-10 10:40:00|7073.91|7073.91|7074.08|7074.08|7075.68|7075.68|7069.23|7069.23|0
1620643500000|2021-05-10 10:45:00|7074.73|7074.73|7064.07|7064.07|7074.73|7074.73|7064.07|7064.07|0
1620643800000|2021-05-10 10:50:00|7065.85|7065.85|7065.85|7065.85|7067.62|7067.62|7065.85|7065.85|0
1620644100000|2021-05-10 10:55:00|7064.07|7064.07|7064.07|7064.07|7064.55|7064.55|7058.57|7058.57|0
1620644400000|2021-05-10 11:00:00|7062.29|7062.29|7059.87|7059.87|7065.85|7065.85|7059.87|7059.87|0
1620644700000|2021-05-10 11:05:00|7060.52|7060.52|7059.87|7059.87|7060.52|7060.52|7058.09|7058.09|0
1620645000000|2021-05-10 11:10:00|7059.22|7059.22|7059.22|7059.22|7059.87|7059.87|7057.44|7057.44|0
1620645300000|2021-05-10 11:15:00|7057.44|7057.44|7054.36|7054.36|7057.44|7057.44|7054.36|7054.36|0
1620645600000|2021-05-10 11:20:00|7052.59|7052.59|7046.13|7046.13|7052.59|7052.59|7043.7|7043.7|0
1620645900000|2021-05-10 11:25:00|7046.78|7046.78|7052.76|7052.76|7054.54|7054.54|7046.78|7046.78|0
1620646200000|2021-05-10 11:30:00|7050.98|7050.98|7046.78|7046.78|7050.98|7050.98|7046.13|7046.13|0
1620646500000|2021-05-10 11:35:00|7046.13|7046.13|7047.26|7047.26|7049.68|7049.68|7044.35|7044.35|0
1620646800000|2021-05-10 11:40:00|7047.91|7047.91|7043.7|7043.7|7049.68|7049.68|7041.93|7041.93|0
1620647100000|2021-05-10 11:45:00|7041.93|7041.93|7044.18|7044.18|7045.48|7045.48|7041.93|7041.93|0
1620647400000|2021-05-10 11:50:00|7044.83|7044.83|7050.16|7050.16|7050.16|7050.16|7044.18|7044.18|0
1620647700000|2021-05-10 11:55:00|7050.81|7050.81|7049.68|7049.68|7053.24|7053.24|7049.68|7049.68|0
1620648000000|2021-05-10 12:00:00|7051.46|7051.46|7047.91|7047.91|7051.46|7051.46|7047.91|7047.91|0
1620648300000|2021-05-10 12:05:00|7047.26|7047.26|7046.78|7046.78|7048.56|7048.56|7046.78|7046.78|0
1620648600000|2021-05-10 12:10:00|7050.33|7050.33|7039.67|7039.67|7054.54|7054.54|7037.89|7037.89|0
1620648900000|2021-05-10 12:15:00|7039.02|7039.02|7040.8|7040.8|7042.58|7042.58|7037.24|7037.24|0
1620649200000|2021-05-10 12:20:00|7041.45|7041.45|7041.45|7041.45|7043.23|7043.23|7036.12|7036.12|0
1620649500000|2021-05-10 12:25:00|7040.8|7040.8|7046.78|7046.78|7047.43|7047.43|7040.8|7040.8|0
1620649800000|2021-05-10 12:30:00|7047.43|7047.43|7048.56|7048.56|7048.56|7048.56|7046.78|7046.78|0
1620650100000|2021-05-10 12:35:00|7046.78|7046.78|7037.72|7037.72|7046.78|7046.78|7037.72|7037.72|0
1620650400000|2021-05-10 12:40:00|7037.07|7037.07|7037.89|7037.89|7039.67|7039.67|7037.07|7037.07|0
1620650700000|2021-05-10 12:45:00|7036.12|7036.12|7022.55|7022.55|7036.12|7036.12|7022.55|7022.55|0
1620651000000|2021-05-10 12:50:00|7024.33|7024.33|7027.88|7027.88|7033.21|7033.21|7024.33|7024.33|0
1620651300000|2021-05-10 12:55:00|7026.11|7026.11|7028.36|7028.36|7031.91|7031.91|7026.11|7026.11|0
1620651600000|2021-05-10 13:00:00|7030.14|7030.14|7023.51|7023.51|7033.21|7033.21|7023.51|7023.51|0
1620651900000|2021-05-10 13:05:00|7025.28|7025.28|7027.54|7027.54|7027.54|7027.54|7020.43|7020.43|0
1620652200000|2021-05-10 13:10:00|7026.89|7026.89|7025.59|7025.59|7028.02|7028.02|7025.59|7025.59|0
1620652500000|2021-05-10 13:15:00|7024.94|7024.94|7028.49|7028.49|7028.49|7028.49|7024.94|7024.94|0
1620652800000|2021-05-10 13:20:00|7026.72|7026.72|7024.77|7024.77|7026.72|7026.72|7024.77|7024.77|0
1620653100000|2021-05-10 13:25:00|7025.42|7025.42|7025.72|7025.72|7028.15|7028.15|7015.19|7015.19|0
1620653400000|2021-05-10 13:30:00|7027.5|7027.5|7008.08|7008.08|7028.62|7028.62|7002.75|7002.75|0
1620653700000|2021-05-10 13:35:00|7007.43|7007.43|6999.33|6999.33|7007.43|7007.43|6993.83|6993.83|0
1620654000000|2021-05-10 13:40:00|6997.55|6997.55|6987.33|6987.33|6997.55|6997.55|6984.9|6984.9|0
1620654300000|2021-05-10 13:45:00|6988.63|6988.63|6989.11|6989.11|6990.41|6990.41|6982.95|6982.95|0
1620654600000|2021-05-10 13:50:00|6990.41|6990.41|6987.63|6987.63|6992.18|6992.18|6987.63|6987.63|0
1620654900000|2021-05-10 13:55:00|6985.86|6985.86|6993.96|6993.96|6995.74|6995.74|6985.21|6985.21|0
1620655200000|2021-05-10 14:00:00|6992.66|6992.66|6983.6|6983.6|6992.66|6992.66|6980.53|6980.53|0
1620655500000|2021-05-10 14:05:00|6981.83|6981.83|6977.62|6977.62|6984.73|6984.73|6977.62|6977.62|0
1620655800000|2021-05-10 14:10:00|6981.18|6981.18|6971.81|6971.81|6983.13|6983.13|6970.69|6970.69|0
1620656100000|2021-05-10 14:15:00|6973.59|6973.59|6973.11|6973.11|6981.69|6981.69|6973.11|6973.11|0
1620656400000|2021-05-10 14:20:00|6972.46|6972.46|6978.62|6978.62|6978.62|6978.62|6970.69|6970.69|0
1620656700000|2021-05-10 14:25:00|6976.84|6976.84|6977.49|6977.49|6977.49|6977.49|6973.29|6973.29|0
1620657000000|2021-05-10 14:30:00|6976.84|6976.84|6983.3|6983.3|6986.85|6986.85|6976.19|6976.19|0
1620657300000|2021-05-10 14:35:00|6985.07|6985.07|6981.52|6981.52|6987.5|6987.5|6979.09|6979.09|0
1620657600000|2021-05-10 14:40:00|6980.87|6980.87|6987.5|6987.5|6991.06|6991.06|6980.87|6980.87|0
1620657900000|2021-05-10 14:45:00|6985.72|6985.72|6983.13|6983.13|6991.23|6991.23|6983.13|6983.13|0
1620658200000|2021-05-10 14:50:00|6981.35|6981.35|6982|6982|6982|6982|6978.27|6978.27|0
1620658500000|2021-05-10 14:55:00|6980.22|6980.22|6982.48|6982.48|6983.78|6983.78|6980.22|6980.22|0
1620658800000|2021-05-10 15:00:00|6983.13|6983.13|6977.79|6977.79|6984.43|6984.43|6976.02|6976.02|0
1620659100000|2021-05-10 15:05:00|6976.02|6976.02|6977.79|6977.79|6977.79|6977.79|6974.24|6974.24|0
1620659400000|2021-05-10 15:10:00|6979.57|6979.57|6976.5|6976.5|6979.57|6979.57|6976.5|6976.5|0
1620659700000|2021-05-10 15:15:00|6975.2|6975.2|6979.4|6979.4|6979.4|6979.4|6971.64|6971.64|0
1620660000000|2021-05-10 15:20:00|6977.62|6977.62|6973.42|6973.42|6979.4|6979.4|6970.51|6970.51|0
1620660300000|2021-05-10 15:25:00|6974.07|6974.07|6978.27|6978.27|6978.27|6978.27|6968.74|6968.74|0
1620717300000|2021-05-11 07:15:00|6888.57|6888.57|6895.33|6895.33|6895.33|6895.33|6872.71|6872.71|0
1620717600000|2021-05-11 07:20:00|6895.98|6895.98|6898.88|6898.88|6906.81|6906.81|6894.2|6894.2|0
1620717900000|2021-05-11 07:25:00|6895.63|6895.63|6905.04|6905.04|6905.04|6905.04|6891.78|6891.78|0
1620718200000|2021-05-11 07:30:00|6903.26|6903.26|6897.11|6897.11|6905.04|6905.04|6897.11|6897.11|0
1620718500000|2021-05-11 07:35:00|6896.46|6896.46|6885.15|6885.15|6898.88|6898.88|6885.15|6885.15|0
1620718800000|2021-05-11 07:40:00|6884.5|6884.5|6858.15|6858.15|6884.5|6884.5|6858.15|6858.15|0
1620719100000|2021-05-11 07:45:00|6859.93|6859.93|6853.3|6853.3|6859.93|6859.93|6849.74|6849.74|0
1620719400000|2021-05-11 07:50:00|6855.07|6855.07|6866.25|6866.25|6866.25|6866.25|6855.07|6855.07|0
1620719700000|2021-05-11 07:55:00|6866.9|6866.9|6870.46|6870.46|6870.46|6870.46|6865.6|6865.6|0
1620720000000|2021-05-11 08:00:00|6869.81|6869.81|6848.48|6848.48|6869.81|6869.81|6848.48|6848.48|0
1620720300000|2021-05-11 08:05:00|6844.93|6844.93|6841.03|6841.03|6850.26|6850.26|6841.03|6841.03|0
1620720600000|2021-05-11 08:10:00|6839.25|6839.25|6826.17|6826.17|6839.25|6839.25|6825.52|6825.52|0
1620720900000|2021-05-11 08:15:00|6824.39|6824.39|6837.48|6837.48|6837.48|6837.48|6822.61|6822.61|0
1620721200000|2021-05-11 08:20:00|6838.13|6838.13|6848.96|6848.96|6849.61|6849.61|6838.13|6838.13|0
1620721500000|2021-05-11 08:25:00|6847.18|6847.18|6860.44|6860.44|6860.44|6860.44|6847.18|6847.18|0
1620721800000|2021-05-11 08:30:00|6856.89|6856.89|6836.52|6836.52|6862.22|6862.22|6836.52|6836.52|0
1620722100000|2021-05-11 08:35:00|6834.75|6834.75|6834.1|6834.1|6838.3|6838.3|6830.54|6830.54|0
1620722400000|2021-05-11 08:40:00|6834.75|6834.75|6845.88|6845.88|6845.88|6845.88|6832.15|6832.15|0
1620722700000|2021-05-11 08:45:00|6844.11|6844.11|6850.56|6850.56|6850.56|6850.56|6844.11|6844.11|0
1620723000000|2021-05-11 08:50:00|6847.01|6847.01|6833.58|6833.58|6847.01|6847.01|6831.15|6831.15|0
1620723300000|2021-05-11 08:55:00|6832.93|6832.93|6834.06|6834.06|6837.61|6837.61|6826.95|6826.95|0
1620723600000|2021-05-11 09:00:00|6833.41|6833.41|6850.22|6850.22|6850.22|6850.22|6833.41|6833.41|0
1620723900000|2021-05-11 09:05:00|6852|6852|6851.52|6851.52|6852.65|6852.65|6846.67|6846.67|0
1620724200000|2021-05-11 09:10:00|6849.74|6849.74|6846.67|6846.67|6855.72|6855.72|6846.67|6846.67|0
1620724500000|2021-05-11 09:15:00|6848.44|6848.44|6850.7|6850.7|6850.7|6850.7|6845.37|6845.37|0
1620724800000|2021-05-11 09:20:00|6852.47|6852.47|6840.51|6840.51|6852.47|6852.47|6840.51|6840.51|0
1620725100000|2021-05-11 09:25:00|6829.85|6829.85|6816.76|6816.76|6829.85|6829.85|6816.76|6816.76|0
1620725400000|2021-05-11 09:30:00|6813.21|6813.21|6830.02|6830.02|6831.15|6831.15|6811.43|6811.43|0
1620725700000|2021-05-11 09:35:00|6831.8|6831.8|6826.95|6826.95|6832.93|6832.93|6826.95|6826.95|0
1620726000000|2021-05-11 09:40:00|6828.72|6828.72|6827.6|6827.6|6831.15|6831.15|6825.82|6825.82|0
1620726300000|2021-05-11 09:45:00|6824.04|6824.04|6818.54|6818.54|6824.04|6824.04|6818.54|6818.54|0
1620726600000|2021-05-11 09:50:00|6820.32|6820.32|6834.7|6834.7|6834.7|6834.7|6820.32|6820.32|0
1620726900000|2021-05-11 09:55:00|6832.93|6832.93|6844.89|6844.89|6848.44|6848.44|6832.93|6832.93|0
1620727200000|2021-05-11 10:00:00|6843.11|6843.11|6840.04|6840.04|6843.11|6843.11|6840.04|6840.04|0
1620727500000|2021-05-11 10:05:00|6839.39|6839.39|6838.74|6838.74|6839.39|6839.39|6835.83|6835.83|0
1620727800000|2021-05-11 10:10:00|6836.96|6836.96|6835.66|6835.66|6838.74|6838.74|6833.88|6833.88|0
1620728100000|2021-05-11 10:15:00|6833.88|6833.88|6840.04|6840.04|6842.94|6842.94|6833.88|6833.88|0
1620728400000|2021-05-11 10:20:00|6840.69|6840.69|6832.93|6832.93|6842.46|6842.46|6832.93|6832.93|0
1620728700000|2021-05-11 10:25:00|6831.15|6831.15|6829.37|6829.37|6831.15|6831.15|6829.37|6829.37|0
1620729000000|2021-05-11 10:30:00|6831.15|6831.15|6831.15|6831.15|6832.93|6832.93|6827.6|6827.6|0
1620729300000|2021-05-11 10:35:00|6832.93|6832.93|6833.41|6833.41|6838.26|6838.26|6832.93|6832.93|0
1620729600000|2021-05-11 10:40:00|6831.63|6831.63|6817.89|6817.89|6831.63|6831.63|6817.89|6817.89|0
1620729900000|2021-05-11 10:45:00|6819.67|6819.67|6827.6|6827.6|6828.9|6828.9|6819.67|6819.67|0
1620730200000|2021-05-11 10:50:00|6829.37|6829.37|6836|6836|6836|6836|6829.37|6829.37|0
1620730500000|2021-05-11 10:55:00|6839.56|6839.56|6843.76|6843.76|6845.54|6845.54|6837.78|6837.78|0
1620730800000|2021-05-11 11:00:00|6843.11|6843.11|6838.91|6838.91|6843.11|6843.11|6838.91|6838.91|0
1620731100000|2021-05-11 11:05:00|6838.26|6838.26|6841.34|6841.34|6842.63|6842.63|6837.61|6837.61|0
1620731400000|2021-05-11 11:10:00|6843.11|6843.11|6846.02|6846.02|6846.02|6846.02|6841.81|6841.81|0
1620731700000|2021-05-11 11:15:00|6847.97|6847.97|6847.97|6847.97|6847.97|6847.97|6844.41|6844.41|0
1620732000000|2021-05-11 11:20:00|6847.32|6847.32|6850.39|6850.39|6850.39|6850.39|6845.54|6845.54|0
1620732300000|2021-05-11 11:25:00|6848.62|6848.62|6853.47|6853.47|6853.47|6853.47|6846.84|6846.84|0
1620732600000|2021-05-11 11:30:00|6852.17|6852.17|6852.65|6852.65|6855.72|6855.72|6850.39|6850.39|0
1620732900000|2021-05-11 11:35:00|6853.3|6853.3|6851.35|6851.35|6857.33|6857.33|6851.35|6851.35|0
1620733200000|2021-05-11 11:40:00|6849.57|6849.57|6857.8|6857.8|6857.8|6857.8|6846.49|6846.49|0
1620733500000|2021-05-11 11:45:00|6857.15|6857.15|6858.93|6858.93|6860.23|6860.23|6857.15|6857.15|0
1620733800000|2021-05-11 11:50:00|6855.38|6855.38|6851.17|6851.17|6855.38|6855.38|6850.05|6850.05|0
1620734100000|2021-05-11 11:55:00|6849.4|6849.4|6848.75|6848.75|6850.52|6850.52|6847.62|6847.62|0
1620734400000|2021-05-11 12:00:00|6849.4|6849.4|6858.45|6858.45|6858.45|6858.45|6846.49|6846.49|0
1620734700000|2021-05-11 12:05:00|6859.75|6859.75|6842.77|6842.77|6860.4|6860.4|6842.77|6842.77|0
1620735000000|2021-05-11 12:10:00|6843.42|6843.42|6851.82|6851.82|6851.82|6851.82|6843.42|6843.42|0
1620735300000|2021-05-11 12:15:00|6853.6|6853.6|6845.84|6845.84|6853.6|6853.6|6844.07|6844.07|0
1620735600000|2021-05-11 12:20:00|6844.07|6844.07|6843.89|6843.89|6847.62|6847.62|6843.89|6843.89|0
1620735900000|2021-05-11 12:25:00|6843.24|6843.24|6834.19|6834.19|6843.24|6843.24|6833.06|6833.06|0
1620736200000|2021-05-11 12:30:00|6834.84|6834.84|6837.91|6837.91|6837.91|6837.91|6834.84|6834.84|0
1620736500000|2021-05-11 12:35:00|6836.14|6836.14|6844.85|6844.85|6845.5|6845.5|6836.14|6836.14|0
1620736800000|2021-05-11 12:40:00|6843.07|6843.07|6834.19|6834.19|6843.07|6843.07|6832.41|6832.41|0
1620737100000|2021-05-11 12:45:00|6830.63|6830.63|6838.39|6838.39|6838.39|6838.39|6830.63|6830.63|0
1620737400000|2021-05-11 12:50:00|6840.17|6840.17|6840.17|6840.17|6840.82|6840.82|6840.17|6840.17|0
1620737700000|2021-05-11 12:55:00|6838.39|6838.39|6836.44|6836.44|6839.52|6839.52|6836.44|6836.44|0
1620738000000|2021-05-11 13:00:00|6835.14|6835.14|6841.77|6841.77|6848.88|6848.88|6835.14|6835.14|0
1620738300000|2021-05-11 13:05:00|6839.99|6839.99|6833.36|6833.36|6839.99|6839.99|6833.36|6833.36|0
1620738600000|2021-05-11 13:10:00|6834.01|6834.01|6832.71|6832.71|6837.57|6837.57|6832.71|6832.71|0
1620738900000|2021-05-11 13:15:00|6833.36|6833.36|6838.22|6838.22|6839.34|6839.34|6832.06|6832.06|0
1620739200000|2021-05-11 13:20:00|6836.44|6836.44|6836.44|6836.44|6843.55|6843.55|6836.44|6836.44|0
1620739500000|2021-05-11 13:25:00|6835.79|6835.79|6836.92|6836.92|6836.92|6836.92|6833.36|6833.36|0
1620739800000|2021-05-11 13:30:00|6835.14|6835.14|6816.72|6816.72|6844.2|6844.2|6816.72|6816.72|0
1620740100000|2021-05-11 13:35:00|6814.95|6814.95|6832.89|6832.89|6839.34|6839.34|6814.95|6814.95|0
1620740400000|2021-05-11 13:40:00|6831.11|6831.11|6842.9|6842.9|6843.55|6843.55|6830.46|6830.46|0
1620740700000|2021-05-11 13:45:00|6841.12|6841.12|6851.78|6851.78|6854.21|6854.21|6841.12|6841.12|0
1620741000000|2021-05-11 13:50:00|6851.13|6851.13|6840.3|6840.3|6851.13|6851.13|6840.3|6840.3|0
1620741300000|2021-05-11 13:55:00|6839.65|6839.65|6847.4|6847.4|6847.4|6847.4|6839|6839|0
1620741600000|2021-05-11 14:00:00|6850|6850|6857.76|6857.76|6863.09|6863.09|6850|6850|0
1620741900000|2021-05-11 14:05:00|6861.32|6861.32|6867.47|6867.47|6867.95|6867.95|6860.84|6860.84|0
1620742200000|2021-05-11 14:10:00|6865.69|6865.69|6863.26|6863.26|6867.47|6867.47|6859.06|6859.06|0
1620742500000|2021-05-11 14:15:00|6865.04|6865.04|6865.86|6865.86|6871.67|6871.67|6858.76|6858.76|0
1620742800000|2021-05-11 14:20:00|6864.09|6864.09|6867.16|6867.16|6877.82|6877.82|6864.09|6864.09|0
1620743100000|2021-05-11 14:25:00|6868.94|6868.94|6850.35|6850.35|6868.94|6868.94|6850.35|6850.35|0
1620743400000|2021-05-11 14:30:00|6849.7|6849.7|6840.34|6840.34|6852.13|6852.13|6837.91|6837.91|0
1620743700000|2021-05-11 14:35:00|6838.56|6838.56|6848.57|6848.57|6848.57|6848.57|6836.14|6836.14|0
1620744000000|2021-05-11 14:40:00|6845.02|6845.02|6854.73|6854.73|6858.28|6858.28|6845.02|6845.02|0
1620744300000|2021-05-11 14:45:00|6851.17|6851.17|6861.36|6861.36|6862.48|6862.48|6847.62|6847.62|0
1620744600000|2021-05-11 14:50:00|6863.13|6863.13|6859.41|6859.41|6863.13|6863.13|6851|6851|0
1620744900000|2021-05-11 14:55:00|6857.63|6857.63|6857.46|6857.46|6858.76|6858.76|6850.35|6850.35|0
1620745200000|2021-05-11 15:00:00|6855.68|6855.68|6850.35|6850.35|6856.81|6856.81|6847.92|6847.92|0
1620745500000|2021-05-11 15:05:00|6848.57|6848.57|6846.8|6846.8|6852.13|6852.13|6845.02|6845.02|0
1620745800000|2021-05-11 15:10:00|6845.02|6845.02|6842.42|6842.42|6846.15|6846.15|6834.84|6834.84|0
1620746100000|2021-05-11 15:15:00|6844.2|6844.2|6851.95|6851.95|6851.95|6851.95|6844.2|6844.2|0
1620746400000|2021-05-11 15:20:00|6853.73|6853.73|6861.49|6861.49|6861.49|6861.49|6851.95|6851.95|0
1620746700000|2021-05-11 15:25:00|6859.71|6859.71|6860.84|6860.84|6865.69|6865.69|6857.28|6857.28|0
1620803700000|2021-05-12 07:15:00|6857.63|6857.63|6857.63|6857.63|6861.36|6861.36|6846.15|6846.15|0
1620804000000|2021-05-12 07:20:00|6856.98|6856.98|6846.15|6846.15|6862.96|6862.96|6837.26|6837.26|0
1620804300000|2021-05-12 07:25:00|6845.5|6845.5|6844.85|6844.85|6845.97|6845.97|6838.87|6838.87|0
1620804600000|2021-05-12 07:30:00|6844.2|6844.2|6845.5|6845.5|6849.53|6849.53|6843.55|6843.55|0
1620804900000|2021-05-12 07:35:00|6847.27|6847.27|6843.07|6843.07|6849.7|6849.7|6843.07|6843.07|0
1620805200000|2021-05-12 07:40:00|6844.37|6844.37|6849.05|6849.05|6849.05|6849.05|6844.37|6844.37|0
1620805500000|2021-05-12 07:45:00|6849.7|6849.7|6856.63|6856.63|6859.23|6859.23|6849.7|6849.7|0
1620805800000|2021-05-12 07:50:00|6855.33|6855.33|6848.05|6848.05|6855.33|6855.33|6846.28|6846.28|0
1620806100000|2021-05-12 07:55:00|6848.7|6848.7|6842.07|6842.07|6848.7|6848.7|6838.52|6838.52|0
1620806400000|2021-05-12 08:00:00|6843.85|6843.85|6849.83|6849.83|6854.04|6854.04|6843.85|6843.85|0
1620806700000|2021-05-12 08:05:00|6849.18|6849.18|6846.11|6846.11|6849.18|6849.18|6844.98|6844.98|0
1620807000000|2021-05-12 08:10:00|6844.81|6844.81|6840.77|6840.77|6848.05|6848.05|6840.12|6840.12|0
1620807300000|2021-05-12 08:15:00|6840.12|6840.12|6841.42|6841.42|6841.42|6841.42|6831.72|6831.72|0
1620807600000|2021-05-12 08:20:00|6836.09|6836.09|6828.64|6828.64|6836.09|6836.09|6828.64|6828.64|0
1620807900000|2021-05-12 08:25:00|6825.09|6825.09|6822.66|6822.66|6827.34|6827.34|6822.01|6822.01|0
1620808200000|2021-05-12 08:30:00|6826.21|6826.21|6837.7|6837.7|6837.7|6837.7|6826.21|6826.21|0
1620808500000|2021-05-12 08:35:00|6841.25|6841.25|6842.07|6842.07|6842.55|6842.55|6835.92|6835.92|0
1620808800000|2021-05-12 08:40:00|6841.42|6841.42|6825.26|6825.26|6841.42|6841.42|6825.26|6825.26|0
1620809100000|2021-05-12 08:45:00|6824.61|6824.61|6822.18|6822.18|6829.46|6829.46|6822.18|6822.18|0
1620809400000|2021-05-12 08:50:00|6823.96|6823.96|6819.76|6819.76|6825.74|6825.74|6819.76|6819.76|0
1620809700000|2021-05-12 08:55:00|6819.11|6819.11|6822.18|6822.18|6822.18|6822.18|6817.33|6817.33|0
1620810000000|2021-05-12 09:00:00|6823.96|6823.96|6825.74|6825.74|6826.39|6826.39|6823.96|6823.96|0
1620810300000|2021-05-12 09:05:00|6827.51|6827.51|6832.2|6832.2|6832.2|6832.2|6827.51|6827.51|0
1620810600000|2021-05-12 09:10:00|6832.84|6832.84|6835.1|6835.1|6835.75|6835.75|6832.2|6832.2|0
1620810900000|2021-05-12 09:15:00|6834.45|6834.45|6852.39|6852.39|6853.52|6853.52|6834.45|6834.45|0
1620811200000|2021-05-12 09:20:00|6854.17|6854.17|6860.97|6860.97|6861.62|6861.62|6852.39|6852.39|0
1620811500000|2021-05-12 09:25:00|6859.19|6859.19|6858.54|6858.54|6859.84|6859.84|6857.24|6857.24|0
1620811800000|2021-05-12 09:30:00|6859.19|6859.19|6863.57|6863.57|6866.47|6866.47|6859.19|6859.19|0
1620812100000|2021-05-12 09:35:00|6862.92|6862.92|6869.55|6869.55|6872.45|6872.45|6862.92|6862.92|0
1620812400000|2021-05-12 09:40:00|6867.77|6867.77|6867.12|6867.12|6867.77|6867.77|6857.59|6857.59|0
1620812700000|2021-05-12 09:45:00|6867.77|6867.77|6857.59|6857.59|6869.07|6869.07|6856.94|6856.94|0
1620813000000|2021-05-12 09:50:00|6861.14|6861.14|6862.92|6862.92|6863.57|6863.57|6861.14|6861.14|0
1620813300000|2021-05-12 09:55:00|6864.7|6864.7|6867.12|6867.12|6867.12|6867.12|6861.14|6861.14|0
1620813600000|2021-05-12 10:00:00|6867.77|6867.77|6866|6866|6867.77|6867.77|6864.7|6864.7|0
1620813900000|2021-05-12 10:05:00|6865.35|6865.35|6864.22|6864.22|6866.65|6866.65|6861.32|6861.32|0
1620814200000|2021-05-12 10:10:00|6866|6866|6889.09|6889.09|6891.52|6891.52|6866|6866|0
1620814500000|2021-05-12 10:15:00|6890.87|6890.87|6881.34|6881.34|6892.65|6892.65|6880.69|6880.69|0
1620814800000|2021-05-12 10:20:00|6880.69|6880.69|6874.23|6874.23|6880.69|6880.69|6873.58|6873.58|0
1620815100000|2021-05-12 10:25:00|6876.01|6876.01|6882.64|6882.64|6882.64|6882.64|6874.23|6874.23|0
1620815400000|2021-05-12 10:30:00|6883.29|6883.29|6878.43|6878.43|6885.06|6885.06|6878.43|6878.43|0
1620815700000|2021-05-12 10:35:00|6877.78|6877.78|6883.11|6883.11|6887.32|6887.32|6877.78|6877.78|0
1620816000000|2021-05-12 10:40:00|6884.89|6884.89|6877.13|6877.13|6884.89|6884.89|6877.13|6877.13|0
1620816300000|2021-05-12 10:45:00|6875.36|6875.36|6878.91|6878.91|6880.69|6880.69|6875.36|6875.36|0
1620816600000|2021-05-12 10:50:00|6877.13|6877.13|6871.8|6871.8|6878.91|6878.91|6871.8|6871.8|0
1620816900000|2021-05-12 10:55:00|6870.5|6870.5|6865.82|6865.82|6870.5|6870.5|6860.32|6860.32|0
1620817200000|2021-05-12 11:00:00|6867.6|6867.6|6871.15|6871.15|6871.15|6871.15|6864.05|6864.05|0
1620817500000|2021-05-12 11:05:00|6872.93|6872.93|6865|6865|6872.93|6872.93|6863.87|6863.87|0
1620817800000|2021-05-12 11:10:00|6864.35|6864.35|6862.57|6862.57|6864.35|6864.35|6862.57|6862.57|0
1620818100000|2021-05-12 11:15:00|6864.35|6864.35|6862.4|6862.4|6866.78|6866.78|6857.07|6857.07|0
1620818400000|2021-05-12 11:20:00|6860.62|6860.62|6862.4|6862.4|6866.6|6866.6|6858.85|6858.85|0
1620818700000|2021-05-12 11:25:00|6863.05|6863.05|6865.48|6865.48|6866.13|6866.13|6863.05|6863.05|0
1620819000000|2021-05-12 11:30:00|6864.83|6864.83|6870.81|6870.81|6870.81|6870.81|6864.83|6864.83|0
1620819300000|2021-05-12 11:35:00|6872.58|6872.58|6878.09|6878.09|6878.09|6878.09|6870.16|6870.16|0
1620819600000|2021-05-12 11:40:00|6878.74|6878.74|6881.16|6881.16|6881.16|6881.16|6878.74|6878.74|0
1620819900000|2021-05-12 11:45:00|6879.86|6879.86|6880.99|6880.99|6885.19|6885.19|6879.86|6879.86|0
1620820200000|2021-05-12 11:50:00|6879.21|6879.21|6867.9|6867.9|6879.21|6879.21|6867.9|6867.9|0
1620820500000|2021-05-12 11:55:00|6869.68|6869.68|6867.25|6867.25|6869.68|6869.68|6867.25|6867.25|0
1620820800000|2021-05-12 12:00:00|6867.9|6867.9|6874.06|6874.06|6875.18|6875.18|6867.9|6867.9|0
1620821100000|2021-05-12 12:05:00|6875.83|6875.83|6879.39|6879.39|6883.59|6883.59|6875.83|6875.83|0
1620821400000|2021-05-12 12:10:00|6881.16|6881.16|6886.49|6886.49|6886.49|6886.49|6881.16|6881.16|0
1620821700000|2021-05-12 12:15:00|6885.84|6885.84|6882.94|6882.94|6885.84|6885.84|6882.94|6882.94|0
1620822000000|2021-05-12 12:20:00|6882.29|6882.29|6880.51|6880.51|6882.29|6882.29|6879.86|6879.86|0
1620822300000|2021-05-12 12:25:00|6882.29|6882.29|6879.86|6879.86|6884.07|6884.07|6878.09|6878.09|0
1620822600000|2021-05-12 12:30:00|6878.09|6878.09|6852.87|6852.87|6878.09|6878.09|6842.68|6842.68|0
1620822900000|2021-05-12 12:35:00|6853.52|6853.52|6867.9|6867.9|6868.38|6868.38|6853.52|6853.52|0
1620823200000|2021-05-12 12:40:00|6866.13|6866.13|6874.36|6874.36|6874.36|6874.36|6863.05|6863.05|0
1620823500000|2021-05-12 12:45:00|6876.14|6876.14|6865.48|6865.48|6876.14|6876.14|6865.48|6865.48|0
1620823800000|2021-05-12 12:50:00|6866.13|6866.13|6865.65|6865.65|6868.55|6868.55|6864.35|6864.35|0
1620824100000|2021-05-12 12:55:00|6863.87|6863.87|6866.13|6866.13|6866.13|6866.13|6862.57|6862.57|0
1620824400000|2021-05-12 13:00:00|6866.78|6866.78|6865.65|6865.65|6866.78|6866.78|6865|6865|0
1620824700000|2021-05-12 13:05:00|6863.87|6863.87|6865|6865|6865.65|6865.65|6863.87|6863.87|0
1620825000000|2021-05-12 13:10:00|6863.22|6863.22|6859.02|6859.02|6863.22|6863.22|6859.02|6859.02|0
1620825300000|2021-05-12 13:15:00|6858.37|6858.37|6854.64|6854.64|6858.37|6858.37|6851.09|6851.09|0
1620825600000|2021-05-12 13:20:00|6852.87|6852.87|6848.01|6848.01|6855.29|6855.29|6847.36|6847.36|0
1620825900000|2021-05-12 13:25:00|6849.31|6849.31|6848.66|6848.66|6851.09|6851.09|6848.66|6848.66|0
1620826200000|2021-05-12 13:30:00|6846.89|6846.89|6843.16|6843.16|6846.89|6846.89|6834.45|6834.45|0
1620826500000|2021-05-12 13:35:00|6841.38|6841.38|6840.43|6840.43|6848.01|6848.01|6838|6838|0
1620826800000|2021-05-12 13:40:00|6839.78|6839.78|6835.58|6835.58|6839.78|6839.78|6827.82|6827.82|0
1620827100000|2021-05-12 13:45:00|6836.23|6836.23|6829.77|6829.77|6836.23|6836.23|6826.04|6826.04|0
1620827400000|2021-05-12 13:50:00|6833.32|6833.32|6822.49|6822.49|6833.32|6833.32|6821.84|6821.84|0
1620827700000|2021-05-12 13:55:00|6823.14|6823.14|6819.58|6819.58|6824.92|6824.92|6815.38|6815.38|0
1620828000000|2021-05-12 14:00:00|6821.36|6821.36|6808.92|6808.92|6823.14|6823.14|6808.92|6808.92|0
1620828300000|2021-05-12 14:05:00|6812.48|6812.48|6811.18|6811.18|6816.03|6816.03|6810.7|6810.7|0
1620828600000|2021-05-12 14:10:00|6811.83|6811.83|6817.5|6817.5|6817.5|6817.5|6808.45|6808.45|0
1620828900000|2021-05-12 14:15:00|6819.28|6819.28|6823.01|6823.01|6824.13|6824.13|6811.52|6811.52|0
1620829200000|2021-05-12 14:20:00|6822.36|6822.36|6826.56|6826.56|6830.29|6830.29|6820.1|6820.1|0
1620829500000|2021-05-12 14:25:00|6824.78|6824.78|6815.73|6815.73|6830.11|6830.11|6815.73|6815.73|0
1620829800000|2021-05-12 14:30:00|6813.95|6813.95|6807.8|6807.8|6818.63|6818.63|6806.02|6806.02|0
1620830100000|2021-05-12 14:35:00|6811.35|6811.35|6812|6812|6817.98|6817.98|6807.15|6807.15|0
1620830400000|2021-05-12 14:40:00|6810.22|6810.22|6811.52|6811.52|6813.78|6813.78|6804.89|6804.89|0
1620830700000|2021-05-12 14:45:00|6812.17|6812.17|6809.1|6809.1|6815.08|6815.08|6809.1|6809.1|0
1620831000000|2021-05-12 14:50:00|6807.32|6807.32|6808.62|6808.62|6815.73|6815.73|6807.32|6807.32|0
1620831300000|2021-05-12 14:55:00|6807.97|6807.97|6807.97|6807.97|6809.75|6809.75|6806.19|6806.19|0
1620831600000|2021-05-12 15:00:00|6807.32|6807.32|6813.78|6813.78|6813.78|6813.78|6807.32|6807.32|0
1620831900000|2021-05-12 15:05:00|6814.43|6814.43|6808.45|6808.45|6815.08|6815.08|6801.34|6801.34|0
1620832200000|2021-05-12 15:10:00|6806.67|6806.67|6804.89|6804.89|6807.32|6807.32|6801.34|6801.34|0
1620832500000|2021-05-12 15:15:00|6804.24|6804.24|6805.54|6805.54|6809.1|6809.1|6797.14|6797.14|0
1620832800000|2021-05-12 15:20:00|6804.89|6804.89|6798.44|6798.44|6804.89|6804.89|6796.01|6796.01|0
1620833100000|2021-05-12 15:25:00|6796.66|6796.66|6794.71|6794.71|6800.21|6800.21|6791.16|6791.16|0
1620890100000|2021-05-13 07:15:00|6748.34|6748.34|6750.94|6750.94|6751.42|6751.42|6741.23|6741.23|0
1620890400000|2021-05-13 07:20:00|6749.16|6749.16|6736.38|6736.38|6756.1|6756.1|6736.38|6736.38|0
1620890700000|2021-05-13 07:25:00|6735.73|6735.73|6733.3|6733.3|6735.73|6735.73|6731.53|6731.53|0
1620891000000|2021-05-13 07:30:00|6731.53|6731.53|6721.99|6721.99|6731.53|6731.53|6718.92|6718.92|0
1620891300000|2021-05-13 07:35:00|6725.55|6725.55|6721.34|6721.34|6732.18|6732.18|6719.57|6719.57|0
1620891600000|2021-05-13 07:40:00|6717.79|6717.79|6710.68|6710.68|6717.79|6717.79|6707.13|6707.13|0
1620891900000|2021-05-13 07:45:00|6712.46|6712.46|6699.2|6699.2|6717.79|6717.79|6697.42|6697.42|0
1620892200000|2021-05-13 07:50:00|6697.42|6697.42|6690.32|6690.32|6697.42|6697.42|6687.24|6687.24|0
1620892500000|2021-05-13 07:55:00|6692.09|6692.09|6686.11|6686.11|6695.65|6695.65|6686.11|6686.11|0
1620892800000|2021-05-13 08:00:00|6687.89|6687.89|6675.93|6675.93|6689.67|6689.67|6672.37|6672.37|0
1620893100000|2021-05-13 08:05:00|6672.37|6672.37|6682.56|6682.56|6682.56|6682.56|6672.37|6672.37|0
1620893400000|2021-05-13 08:10:00|6677.23|6677.23|6686.76|6686.76|6686.76|6686.76|6673.67|6673.67|0
1620893700000|2021-05-13 08:15:00|6688.54|6688.54|6686.76|6686.76|6693.87|6693.87|6684.98|6684.98|0
1620894000000|2021-05-13 08:20:00|6690.32|6690.32|6701.8|6701.8|6701.8|6701.8|6688.54|6688.54|0
1620894300000|2021-05-13 08:25:00|6700.02|6700.02|6695.17|6695.17|6704.05|6704.05|6695.17|6695.17|0
1620894600000|2021-05-13 08:30:00|6696.95|6696.95|6711.81|6711.81|6711.81|6711.81|6696.3|6696.3|0
1620894900000|2021-05-13 08:35:00|6712.46|6712.46|6718.44|6718.44|6718.44|6718.44|6710.68|6710.68|0
1620895200000|2021-05-13 08:40:00|6716.66|6716.66|6721.99|6721.99|6721.99|6721.99|6716.66|6716.66|0
1620895500000|2021-05-13 08:45:00|6723.77|6723.77|6723.77|6723.77|6723.77|6723.77|6723.77|6723.77|0
1620895800000|2021-05-13 08:50:00|6725.55|6725.55|6723.77|6723.77|6725.55|6725.55|6721.99|6721.99|0
1620896100000|2021-05-13 08:55:00|6721.99|6721.99|6721.99|6721.99|6721.99|6721.99|6720.22|6720.22|0
1620896400000|2021-05-13 09:00:00|6723.77|6723.77|6725.55|6725.55|6725.55|6725.55|6721.99|6721.99|0
1620897000000|2021-05-13 09:10:00|6727.32|6727.32|6727.32|6727.32|6727.32|6727.32|6727.32|6727.32|0
1620897300000|2021-05-13 09:15:00|6723.77|6723.77|6720.22|6720.22|6723.77|6723.77|6720.22|6720.22|0
1620897600000|2021-05-13 09:20:00|6718.44|6718.44|6718.44|6718.44|6718.44|6718.44|6718.44|6718.44|0
1620897900000|2021-05-13 09:25:00|6716.66|6716.66|6711.33|6711.33|6716.66|6716.66|6711.33|6711.33|0
1620898800000|2021-05-13 09:40:00|6712.46|6712.46|6708.91|6708.91|6712.46|6712.46|6708.91|6708.91|0
1620899700000|2021-05-13 09:55:00|6710.68|6710.68|6710.68|6710.68|6710.68|6710.68|6710.68|6710.68|0
1620900000000|2021-05-13 10:00:00|6708.91|6708.91|6707.13|6707.13|6708.91|6708.91|6707.13|6707.13|0
1620900300000|2021-05-13 10:05:00|6705.35|6705.35|6705.35|6705.35|6705.35|6705.35|6705.35|6705.35|0
1620900900000|2021-05-13 10:15:00|6708.91|6708.91|6710.68|6710.68|6710.68|6710.68|6708.91|6708.91|0
1620901500000|2021-05-13 10:25:00|6712.46|6712.46|6712.46|6712.46|6712.46|6712.46|6712.46|6712.46|0
1620901800000|2021-05-13 10:30:00|6714.24|6714.24|6718.44|6718.44|6718.44|6718.44|6714.24|6714.24|0
1620902100000|2021-05-13 10:35:00|6721.99|6721.99|6723.77|6723.77|6723.77|6723.77|6721.99|6721.99|0
1620902700000|2021-05-13 10:45:00|6725.55|6725.55|6727.97|6727.97|6729.1|6729.1|6725.55|6725.55|0
1620903000000|2021-05-13 10:50:00|6727.32|6727.32|6727.32|6727.32|6727.32|6727.32|6727.32|6727.32|0
1620903300000|2021-05-13 10:55:00|6729.1|6729.1|6729.1|6729.1|6729.1|6729.1|6729.1|6729.1|0
1620903900000|2021-05-13 11:05:00|6762.73|6762.73|6762.73|6762.73|6762.73|6762.73|6762.73|6762.73|0
1620904500000|2021-05-13 11:15:00|6764.03|6764.03|6764.68|6764.68|6764.68|6764.68|6764.03|6764.03|0
1620904800000|2021-05-13 11:20:00|6761.12|6761.12|6763.72|6763.72|6763.72|6763.72|6761.12|6761.12|0
1620905100000|2021-05-13 11:25:00|6762.42|6762.42|6760.65|6760.65|6762.42|6762.42|6760.65|6760.65|0
1620905400000|2021-05-13 11:30:00|6761.3|6761.3|6769.23|6769.23|6773.91|6773.91|6761.3|6761.3|0
1620905700000|2021-05-13 11:35:00|6771|6771|6775.21|6775.21|6775.21|6775.21|6771|6771|0
1620906000000|2021-05-13 11:40:00|6776.98|6776.98|6780.54|6780.54|6780.54|6780.54|6776.98|6776.98|0
1620906300000|2021-05-13 11:45:00|6782.31|6782.31|6782.96|6782.96|6782.96|6782.96|6781.66|6781.66|0
1620906600000|2021-05-13 11:50:00|6781.19|6781.19|6775.86|6775.86|6785.39|6785.39|6774.08|6774.08|0
1620906900000|2021-05-13 11:55:00|6777.63|6777.63|6773.43|6773.43|6777.63|6777.63|6773.43|6773.43|0
1620907200000|2021-05-13 12:00:00|6769.88|6769.88|6770.53|6770.53|6772.3|6772.3|6768.1|6768.1|0
1620907500000|2021-05-13 12:05:00|6772.3|6772.3|6782.01|6782.01|6783.79|6783.79|6770.53|6770.53|0
1620907800000|2021-05-13 12:10:00|6783.79|6783.79|6782.01|6782.01|6785.56|6785.56|6782.01|6782.01|0
1620908100000|2021-05-13 12:15:00|6783.79|6783.79|6786.04|6786.04|6787.34|6787.34|6782.01|6782.01|0
1620908400000|2021-05-13 12:20:00|6786.69|6786.69|6790.07|6790.07|6792.5|6792.5|6786.69|6786.69|0
1620908700000|2021-05-13 12:25:00|6789.42|6789.42|6791.2|6791.2|6791.2|6791.2|6789.42|6789.42|0
1620909000000|2021-05-13 12:30:00|6789.42|6789.42|6779.41|6779.41|6793.62|6793.62|6779.41|6779.41|0
1620909300000|2021-05-13 12:35:00|6781.19|6781.19|6773.43|6773.43|6781.19|6781.19|6773.43|6773.43|0
1620909600000|2021-05-13 12:40:00|6769.88|6769.88|6775.21|6775.21|6775.21|6775.21|6768.1|6768.1|0
1620909900000|2021-05-13 12:45:00|6773.43|6773.43|6773.43|6773.43|6773.43|6773.43|6773.43|6773.43|0
1620910200000|2021-05-13 12:50:00|6775.21|6775.21|6776.98|6776.98|6781.19|6781.19|6775.21|6775.21|0
1620910500000|2021-05-13 12:55:00|6777.63|6777.63|6781.19|6781.19|6781.19|6781.19|6777.63|6777.63|0
1620910800000|2021-05-13 13:00:00|6781.84|6781.84|6778.93|6778.93|6783.61|6783.61|6778.93|6778.93|0
1620911100000|2021-05-13 13:05:00|6782.49|6782.49|6786.04|6786.04|6787.82|6787.82|6780.71|6780.71|0
1620911400000|2021-05-13 13:10:00|6784.26|6784.26|6785.39|6785.39|6787.82|6787.82|6783.61|6783.61|0
1620911700000|2021-05-13 13:15:00|6787.17|6787.17|6784.09|6784.09|6787.17|6787.17|6784.09|6784.09|0
1620912000000|2021-05-13 13:20:00|6785.87|6785.87|6788.29|6788.29|6791.85|6791.85|6784.09|6784.09|0
1620912300000|2021-05-13 13:25:00|6790.07|6790.07|6791.2|6791.2|6794.75|6794.75|6784.74|6784.74|0
1620912600000|2021-05-13 13:30:00|6789.42|6789.42|6791.2|6791.2|6800.73|6800.73|6789.42|6789.42|0
1620912900000|2021-05-13 13:35:00|6792.97|6792.97|6779.24|6779.24|6796.53|6796.53|6779.24|6779.24|0
1620913200000|2021-05-13 13:40:00|6778.59|6778.59|6783.92|6783.92|6785.69|6785.69|6778.59|6778.59|0
1620913500000|2021-05-13 13:45:00|6786.34|6786.34|6770.83|6770.83|6791.85|6791.85|6770.83|6770.83|0
1620913800000|2021-05-13 13:50:00|6772.61|6772.61|6776.16|6776.16|6779.71|6779.71|6772.61|6772.61|0
1620914100000|2021-05-13 13:55:00|6774.38|6774.38|6771.96|6771.96|6779.06|6779.06|6770.18|6770.18|0
1620914400000|2021-05-13 14:00:00|6775.51|6775.51|6783.74|6783.74|6783.74|6783.74|6775.51|6775.51|0
1620914700000|2021-05-13 14:05:00|6785.52|6785.52|6780.84|6780.84|6787.3|6787.3|6777.29|6777.29|0
1620915000000|2021-05-13 14:10:00|6782.62|6782.62|6787.3|6787.3|6790.85|6790.85|6781.97|6781.97|0
1620915300000|2021-05-13 14:15:00|6789.08|6789.08|6799.26|6799.26|6799.26|6799.26|6789.08|6789.08|0
1620915600000|2021-05-13 14:20:00|6797.48|6797.48|6806.54|6806.54|6806.54|6806.54|6795.71|6795.71|0
1620915900000|2021-05-13 14:25:00|6807.19|6807.19|6801.86|6801.86|6808.97|6808.97|6800.08|6800.08|0
1620916200000|2021-05-13 14:30:00|6803.64|6803.64|6811.39|6811.39|6818.5|6818.5|6803.64|6803.64|0
1620916500000|2021-05-13 14:35:00|6813.17|6813.17|6819.15|6819.15|6826.26|6826.26|6813.17|6813.17|0
1620916800000|2021-05-13 14:40:00|6817.37|6817.37|6811.39|6811.39|6819.15|6819.15|6811.39|6811.39|0
1620917100000|2021-05-13 14:45:00|6813.17|6813.17|6825.13|6825.13|6825.13|6825.13|6813.17|6813.17|0
1620917400000|2021-05-13 14:50:00|6823.35|6823.35|6827.56|6827.56|6829.33|6829.33|6823.35|6823.35|0
1620917700000|2021-05-13 14:55:00|6829.33|6829.33|6822.7|6822.7|6832.24|6832.24|6814.95|6814.95|0
1620918000000|2021-05-13 15:00:00|6824.48|6824.48|6819.15|6819.15|6824.48|6824.48|6815.6|6815.6|0
1620918300000|2021-05-13 15:05:00|6820.93|6820.93|6824.18|6824.18|6830.16|6830.16|6820.93|6820.93|0
1620918600000|2021-05-13 15:10:00|6822.4|6822.4|6822.23|6822.23|6825.78|6825.78|6816.42|6816.42|0
1620918900000|2021-05-13 15:15:00|6820.45|6820.45|6829.51|6829.51|6829.51|6829.51|6820.45|6820.45|0
1620919200000|2021-05-13 15:20:00|6828.86|6828.86|6819.97|6819.97|6829.51|6829.51|6818.2|6818.2|0
1620919500000|2021-05-13 15:25:00|6818.2|6818.2|6812.22|6812.22|6818.2|6818.2|6808.01|6808.01|0
1620976500000|2021-05-14 07:15:00|6881.55|6881.55|6881.38|6881.38|6884.45|6884.45|6879.12|6879.12|0
1620976800000|2021-05-14 07:20:00|6883.16|6883.16|6874.92|6874.92|6884.45|6884.45|6874.92|6874.92|0
1620977100000|2021-05-14 07:25:00|6869.59|6869.59|6862.96|6862.96|6869.59|6869.59|6856.33|6856.33|0
1620977400000|2021-05-14 07:30:00|6861.66|6861.66|6856.81|6856.81|6861.66|6861.66|6856.81|6856.81|0
1620977700000|2021-05-14 07:35:00|6855.03|6855.03|6842.59|6842.59|6855.03|6855.03|6842.59|6842.59|0
1620978000000|2021-05-14 07:40:00|6844.37|6844.37|6839.69|6839.69|6844.37|6844.37|6835.49|6835.49|0
1620978300000|2021-05-14 07:45:00|6834.36|6834.36|6829.98|6829.98|6836.14|6836.14|6829.98|6829.98|0
1620978600000|2021-05-14 07:50:00|6833.54|6833.54|6836.44|6836.44|6839.99|6839.99|6832.89|6832.89|0
1620978900000|2021-05-14 07:55:00|6834.66|6834.66|6842.42|6842.42|6842.42|6842.42|6832.89|6832.89|0
1620979200000|2021-05-14 08:00:00|6843.07|6843.07|6861.49|6861.49|6861.49|6861.49|6843.07|6843.07|0
1620979500000|2021-05-14 08:05:00|6863.26|6863.26|6856.16|6856.16|6863.26|6863.26|6856.16|6856.16|0
1620979800000|2021-05-14 08:10:00|6855.51|6855.51|6857.93|6857.93|6859.71|6859.71|6855.51|6855.51|0
1620980100000|2021-05-14 08:15:00|6859.71|6859.71|6863.26|6863.26|6863.26|6863.26|6859.71|6859.71|0
1620980400000|2021-05-14 08:20:00|6861.49|6861.49|6861.49|6861.49|6861.49|6861.49|6861.49|6861.49|0
1620980700000|2021-05-14 08:25:00|6863.26|6863.26|6860.84|6860.84|6865.04|6865.04|6860.84|6860.84|0
1620981000000|2021-05-14 08:30:00|6860.19|6860.19|6855.16|6855.16|6860.19|6860.19|6855.16|6855.16|0
1620981300000|2021-05-14 08:35:00|6856.94|6856.94|6858.72|6858.72|6858.72|6858.72|6856.94|6856.94|0
1620981600000|2021-05-14 08:40:00|6858.07|6858.07|6862.44|6862.44|6863.09|6863.09|6856.29|6856.29|0
1620981900000|2021-05-14 08:45:00|6863.09|6863.09|6858.24|6858.24|6868.42|6868.42|6858.24|6858.24|0
1620982200000|2021-05-14 08:50:00|6856.46|6856.46|6849.83|6849.83|6856.46|6856.46|6849.83|6849.83|0
1620982500000|2021-05-14 08:55:00|6851.61|6851.61|6849.83|6849.83|6851.61|6851.61|6849.83|6849.83|0
1620982800000|2021-05-14 09:00:00|6850.48|6850.48|6848.05|6848.05|6852.26|6852.26|6848.05|6848.05|0
1620983100000|2021-05-14 09:05:00|6846.28|6846.28|6846.93|6846.93|6846.93|6846.93|6846.28|6846.28|0
1620983400000|2021-05-14 09:10:00|6848.7|6848.7|6851.13|6851.13|6852.91|6852.91|6848.7|6848.7|0
1620983700000|2021-05-14 09:15:00|6845.8|6845.8|6848.23|6848.23|6850|6850|6845.8|6845.8|0
1620984000000|2021-05-14 09:20:00|6850|6850|6848.7|6848.7|6850|6850|6848.23|6848.23|0
1620984300000|2021-05-14 09:25:00|6850.48|6850.48|6849.83|6849.83|6851.61|6851.61|6849.83|6849.83|0
1620984600000|2021-05-14 09:30:00|6848.05|6848.05|6840.3|6840.3|6848.05|6848.05|6838.52|6838.52|0
1620984900000|2021-05-14 09:35:00|6840.95|6840.95|6839.65|6839.65|6840.95|6840.95|6839.65|6839.65|0
1620985200000|2021-05-14 09:40:00|6840.3|6840.3|6838.52|6838.52|6840.3|6840.3|6838.52|6838.52|0
1620985500000|2021-05-14 09:45:00|6840.3|6840.3|6840.95|6840.95|6843.37|6843.37|6838.52|6838.52|0
1620985800000|2021-05-14 09:50:00|6839.17|6839.17|6839.17|6839.17|6839.17|6839.17|6839.17|6839.17|0
1620986100000|2021-05-14 09:55:00|6838.52|6838.52|6834.32|6834.32|6838.52|6838.52|6834.32|6834.32|0
1620986400000|2021-05-14 10:00:00|6836.09|6836.09|6837.87|6837.87|6837.87|6837.87|6836.09|6836.09|0
1620986700000|2021-05-14 10:05:00|6837.22|6837.22|6840.3|6840.3|6840.3|6840.3|6837.22|6837.22|0
1620987000000|2021-05-14 10:10:00|6842.07|6842.07|6836.09|6836.09|6843.2|6843.2|6836.09|6836.09|0
1620987300000|2021-05-14 10:15:00|6834.32|6834.32|6834.14|6834.14|6834.32|6834.32|6831.24|6831.24|0
1620987600000|2021-05-14 10:20:00|6832.37|6832.37|6835.44|6835.44|6835.44|6835.44|6832.37|6832.37|0
1620987900000|2021-05-14 10:25:00|6834.79|6834.79|6827.69|6827.69|6834.79|6834.79|6827.69|6827.69|0
1620988200000|2021-05-14 10:30:00|6831.24|6831.24|6833.02|6833.02|6833.02|6833.02|6830.59|6830.59|0
1620988500000|2021-05-14 10:35:00|6832.37|6832.37|6831.07|6831.07|6832.37|6832.37|6831.07|6831.07|0
1620988800000|2021-05-14 10:40:00|6829.29|6829.29|6825.74|6825.74|6829.29|6829.29|6825.74|6825.74|0
1620989100000|2021-05-14 10:45:00|6826.39|6826.39|6831.07|6831.07|6831.07|6831.07|6825.74|6825.74|0
1620989400000|2021-05-14 10:50:00|6832.84|6832.84|6832.84|6832.84|6834.62|6834.62|6832.84|6832.84|0
1620989700000|2021-05-14 10:55:00|6834.62|6834.62|6832.84|6832.84|6834.62|6834.62|6832.84|6832.84|0
1620990000000|2021-05-14 11:00:00|6831.07|6831.07|6827.51|6827.51|6831.07|6831.07|6827.51|6827.51|0
1620990300000|2021-05-14 11:05:00|6825.74|6825.74|6822.18|6822.18|6825.74|6825.74|6821.53|6821.53|0
1620990900000|2021-05-14 11:15:00|6821.53|6821.53|6817.33|6817.33|6821.53|6821.53|6817.33|6817.33|0
1620991200000|2021-05-14 11:20:00|6816.68|6816.68|6814.9|6814.9|6816.68|6816.68|6814.9|6814.9|0
1620991500000|2021-05-14 11:25:00|6813.6|6813.6|6819.58|6819.58|6819.58|6819.58|6813.6|6813.6|0
1620991800000|2021-05-14 11:30:00|6821.36|6821.36|6816.03|6816.03|6821.36|6821.36|6816.03|6816.03|0
1620992100000|2021-05-14 11:35:00|6823.14|6823.14|6818.93|6818.93|6823.14|6823.14|6818.93|6818.93|0
1620992400000|2021-05-14 11:40:00|6820.71|6820.71|6816.68|6816.68|6820.71|6820.71|6816.03|6816.03|0
1620992700000|2021-05-14 11:45:00|6817.33|6817.33|6817.98|6817.98|6817.98|6817.98|6817.33|6817.33|0
1620993000000|2021-05-14 11:50:00|6819.76|6819.76|6816.2|6816.2|6819.76|6819.76|6816.2|6816.2|0
1620993300000|2021-05-14 11:55:00|6817.98|6817.98|6817.98|6817.98|6817.98|6817.98|6817.98|6817.98|0
1620993600000|2021-05-14 12:00:00|6819.76|6819.76|6819.76|6819.76|6819.76|6819.76|6819.76|6819.76|0
1620993900000|2021-05-14 12:05:00|6817.98|6817.98|6810.87|6810.87|6819.76|6819.76|6810.87|6810.87|0
1620994200000|2021-05-14 12:10:00|6812.65|6812.65|6807.32|6807.32|6812.65|6812.65|6805.54|6805.54|0
1620994500000|2021-05-14 12:15:00|6807.97|6807.97|6809.75|6809.75|6809.75|6809.75|6807.97|6807.97|0
1620994800000|2021-05-14 12:20:00|6806.19|6806.19|6806.19|6806.19|6806.19|6806.19|6806.19|6806.19|0
1620995100000|2021-05-14 12:25:00|6807.97|6807.97|6798.44|6798.44|6809.75|6809.75|6798.44|6798.44|0
1620995400000|2021-05-14 12:30:00|6796.66|6796.66|6798.44|6798.44|6798.44|6798.44|6796.66|6796.66|0
1620995700000|2021-05-14 12:35:00|6796.66|6796.66|6797.79|6797.79|6798.44|6798.44|6796.66|6796.66|0
1620996000000|2021-05-14 12:40:00|6801.34|6801.34|6801.99|6801.99|6802.64|6802.64|6801.34|6801.34|0
1620996300000|2021-05-14 12:45:00|6803.77|6803.77|6802.64|6802.64|6803.77|6803.77|6801.99|6801.99|0
1620996600000|2021-05-14 12:50:00|6804.42|6804.42|6806.19|6806.19|6806.19|6806.19|6804.42|6804.42|0
1620996900000|2021-05-14 12:55:00|6804.42|6804.42|6806.19|6806.19|6809.75|6809.75|6802.64|6802.64|0
1620997200000|2021-05-14 13:00:00|6804.42|6804.42|6799.09|6799.09|6804.42|6804.42|6799.09|6799.09|0
1620997500000|2021-05-14 13:05:00|6802.64|6802.64|6802.64|6802.64|6802.64|6802.64|6800.86|6800.86|0
1620997800000|2021-05-14 13:10:00|6804.42|6804.42|6804.42|6804.42|6806.19|6806.19|6804.42|6804.42|0
1620998100000|2021-05-14 13:15:00|6806.19|6806.19|6807.97|6807.97|6807.97|6807.97|6806.19|6806.19|0
1620998400000|2021-05-14 13:20:00|6809.75|6809.75|6811.05|6811.05|6813.3|6813.3|6809.75|6809.75|0
1620998700000|2021-05-14 13:25:00|6812.82|6812.82|6814.6|6814.6|6816.38|6816.38|6812.82|6812.82|0
1620999000000|2021-05-14 13:30:00|6812.82|6812.82|6811.52|6811.52|6816.38|6816.38|6806.19|6806.19|0
1620999300000|2021-05-14 13:35:00|6809.75|6809.75|6804.42|6804.42|6811.52|6811.52|6804.42|6804.42|0
1620999600000|2021-05-14 13:40:00|6803.77|6803.77|6812|6812|6812|6812|6800.21|6800.21|0
1620999900000|2021-05-14 13:45:00|6813.78|6813.78|6818.63|6818.63|6822.18|6822.18|6813.78|6813.78|0
1621000200000|2021-05-14 13:50:00|6820.41|6820.41|6805.54|6805.54|6820.41|6820.41|6805.54|6805.54|0
1621000500000|2021-05-14 13:55:00|6806.19|6806.19|6809.75|6809.75|6813.3|6813.3|6806.19|6806.19|0
1621000800000|2021-05-14 14:00:00|6813.3|6813.3|6810.7|6810.7|6816.2|6816.2|6810.7|6810.7|0
1621001100000|2021-05-14 14:05:00|6810.05|6810.05|6821.84|6821.84|6821.84|6821.84|6810.05|6810.05|0
1621001400000|2021-05-14 14:10:00|6823.62|6823.62|6827.34|6827.34|6830.9|6830.9|6823.62|6823.62|0
1621001700000|2021-05-14 14:15:00|6826.69|6826.69|6832.2|6832.2|6832.2|6832.2|6821.36|6821.36|0
1621002000000|2021-05-14 14:20:00|6835.75|6835.75|6843.03|6843.03|6843.03|6843.03|6832.2|6832.2|0
1621002300000|2021-05-14 14:25:00|6841.73|6841.73|6824.44|6824.44|6843.51|6843.51|6824.44|6824.44|0
1621002600000|2021-05-14 14:30:00|6826.21|6826.21|6829.29|6829.29|6832.84|6832.84|6825.74|6825.74|0
1621002900000|2021-05-14 14:35:00|6831.07|6831.07|6835.1|6835.1|6838.18|6838.18|6831.07|6831.07|0
1621003200000|2021-05-14 14:40:00|6831.55|6831.55|6825.56|6825.56|6835.1|6835.1|6825.56|6825.56|0
1621003500000|2021-05-14 14:45:00|6827.34|6827.34|6835.27|6835.27|6835.27|6835.27|6822.66|6822.66|0
1621003800000|2021-05-14 14:50:00|6834.62|6834.62|6843.03|6843.03|6843.03|6843.03|6833.49|6833.49|0
1621004100000|2021-05-14 14:55:00|6844.81|6844.81|6843.68|6843.68|6844.81|6844.81|6836.57|6836.57|0
1621004400000|2021-05-14 15:00:00|6845.46|6845.46|6844.33|6844.33|6849.66|6849.66|6840.77|6840.77|0
1621004700000|2021-05-14 15:05:00|6846.11|6846.11|6854.34|6854.34|6858.54|6858.54|6846.11|6846.11|0
1621005000000|2021-05-14 15:10:00|6854.99|6854.99|6862.75|6862.75|6865.65|6865.65|6854.99|6854.99|0
1621005300000|2021-05-14 15:15:00|6860.97|6860.97|6874.53|6874.53|6876.31|6876.31|6860.97|6860.97|0
1621005600000|2021-05-14 15:20:00|6870.98|6870.98|6875.66|6875.66|6879.86|6879.86|6870.98|6870.98|0
1621005900000|2021-05-14 15:25:00|6877.44|6877.44|6872.76|6872.76|6877.44|6877.44|6868.55|6868.55|0
1621235700000|2021-05-17 07:15:00|6878.95|6878.95|6863.09|6863.09|6878.95|6878.95|6863.09|6863.09|0
1621236000000|2021-05-17 07:20:00|6864.87|6864.87|6859.06|6859.06|6864.87|6864.87|6857.76|6857.76|0
1621236300000|2021-05-17 07:25:00|6858.41|6858.41|6866.17|6866.17|6866.17|6866.17|6858.41|6858.41|0
1621236600000|2021-05-17 07:30:00|6864.39|6864.39|6845.63|6845.63|6864.39|6864.39|6843.85|6843.85|0
1621236900000|2021-05-17 07:35:00|6846.93|6846.93|6850.48|6850.48|6850.48|6850.48|6845.15|6845.15|0
1621237200000|2021-05-17 07:40:00|6848.7|6848.7|6841.42|6841.42|6848.7|6848.7|6841.42|6841.42|0
1621237500000|2021-05-17 07:45:00|6843.2|6843.2|6845.63|6845.63|6845.63|6845.63|6838.52|6838.52|0
1621237800000|2021-05-17 07:50:00|6847.4|6847.4|6854.68|6854.68|6854.86|6854.86|6847.4|6847.4|0
1621238400000|2021-05-17 08:00:00|6853.39|6853.39|6855.81|6855.81|6855.81|6855.81|6852.74|6852.74|0
1621238700000|2021-05-17 08:05:00|6859.37|6859.37|6861.79|6861.79|6865.35|6865.35|6858.24|6858.24|0
1621239000000|2021-05-17 08:10:00|6860.02|6860.02|6867.95|6867.95|6867.95|6867.95|6860.02|6860.02|0
1621239300000|2021-05-17 08:15:00|6866.17|6866.17|6869.24|6869.24|6869.72|6869.72|6866.17|6866.17|0
1621239600000|2021-05-17 08:20:00|6871.02|6871.02|6878.78|6878.78|6880.56|6880.56|6871.02|6871.02|0
1621239900000|2021-05-17 08:25:00|6878.13|6878.13|6878.78|6878.78|6882.33|6882.33|6878.13|6878.13|0
1621240200000|2021-05-17 08:30:00|6880.56|6880.56|6874.58|6874.58|6880.56|6880.56|6874.58|6874.58|0
1621240500000|2021-05-17 08:35:00|6876.35|6876.35|6876.35|6876.35|6876.35|6876.35|6876.35|6876.35|0
1621240800000|2021-05-17 08:40:00|6878.13|6878.13|6887.01|6887.01|6887.01|6887.01|6878.13|6878.13|0
1621241100000|2021-05-17 08:45:00|6885.24|6885.24|6879.91|6879.91|6885.24|6885.24|6878.13|6878.13|0
1621241400000|2021-05-17 08:50:00|6880.56|6880.56|6884.11|6884.11|6888.96|6888.96|6880.56|6880.56|0
1621242000000|2021-05-17 09:00:00|6882.33|6882.33|6887.19|6887.19|6887.19|6887.19|6882.33|6882.33|0
1621242300000|2021-05-17 09:05:00|6888.96|6888.96|6889.61|6889.61|6889.61|6889.61|6888.96|6888.96|0
1621242600000|2021-05-17 09:10:00|6888.96|6888.96|6889.44|6889.44|6889.44|6889.44|6887.66|6887.66|0
1621242900000|2021-05-17 09:15:00|6888.14|6888.14|6884.59|6884.59|6895.9|6895.9|6883.94|6883.94|0
1621243200000|2021-05-17 09:20:00|6882.81|6882.81|6894.29|6894.29|6894.29|6894.29|6882.81|6882.81|0
1621243500000|2021-05-17 09:25:00|6894.94|6894.94|6892.52|6892.52|6896.72|6896.72|6890.74|6890.74|0
1621243800000|2021-05-17 09:30:00|6890.74|6890.74|6891.39|6891.39|6891.39|6891.39|6889.44|6889.44|0
1621244100000|2021-05-17 09:35:00|6893.17|6893.17|6891.22|6891.22|6893.17|6893.17|6891.22|6891.22|0
1621244400000|2021-05-17 09:40:00|6891.87|6891.87|6897.2|6897.2|6897.2|6897.2|6891.87|6891.87|0
1621244700000|2021-05-17 09:45:00|6895.42|6895.42|6900.75|6900.75|6900.75|6900.75|6895.42|6895.42|0
1621245000000|2021-05-17 09:50:00|6898.97|6898.97|6892.34|6892.34|6898.97|6898.97|6892.34|6892.34|0
1621245300000|2021-05-17 09:55:00|6892.99|6892.99|6893.64|6893.64|6893.64|6893.64|6892.99|6892.99|0
1621245600000|2021-05-17 10:00:00|6891.87|6891.87|6890.09|6890.09|6895.42|6895.42|6888.31|6888.31|0
1621245900000|2021-05-17 10:05:00|6891.87|6891.87|6891.87|6891.87|6893.64|6893.64|6891.87|6891.87|0
1621246200000|2021-05-17 10:10:00|6890.09|6890.09|6887.19|6887.19|6894.94|6894.94|6887.19|6887.19|0
1621246500000|2021-05-17 10:15:00|6888.96|6888.96|6885.41|6885.41|6888.96|6888.96|6883.63|6883.63|0
1621246800000|2021-05-17 10:20:00|6886.06|6886.06|6886.71|6886.71|6886.71|6886.71|6886.06|6886.06|0
1621247100000|2021-05-17 10:25:00|6890.26|6890.26|6888.49|6888.49|6890.26|6890.26|6886.71|6886.71|0
1621247400000|2021-05-17 10:30:00|6886.71|6886.71|6886.71|6886.71|6888.49|6888.49|6886.71|6886.71|0
1621247700000|2021-05-17 10:35:00|6888.49|6888.49|6888.96|6888.96|6890.74|6890.74|6883.63|6883.63|0
1621248000000|2021-05-17 10:40:00|6885.41|6885.41|6883.8|6883.8|6885.41|6885.41|6876.52|6876.52|0
1621248300000|2021-05-17 10:45:00|6882.03|6882.03|6876.05|6876.05|6882.03|6882.03|6876.05|6876.05|0
1621248600000|2021-05-17 10:50:00|6875.4|6875.4|6880.08|6880.08|6880.08|6880.08|6874.75|6874.75|0
1621248900000|2021-05-17 10:55:00|6878.3|6878.3|6878.95|6878.95|6882.51|6882.51|6878.3|6878.3|0
1621249200000|2021-05-17 11:00:00|6879.6|6879.6|6876.52|6876.52|6880.73|6880.73|6876.52|6876.52|0
1621249500000|2021-05-17 11:05:00|6875.88|6875.88|6880.08|6880.08|6880.08|6880.08|6875.88|6875.88|0
1621249800000|2021-05-17 11:10:00|6881.86|6881.86|6882.51|6882.51|6887.84|6887.84|6880.08|6880.08|0
1621250100000|2021-05-17 11:15:00|6881.86|6881.86|6882.33|6882.33|6882.33|6882.33|6880.56|6880.56|0
1621250400000|2021-05-17 11:20:00|6881.03|6881.03|6877.48|6877.48|6881.03|6881.03|6876.83|6876.83|0
1621251000000|2021-05-17 11:30:00|6875.7|6875.7|6870.37|6870.37|6875.7|6875.7|6870.37|6870.37|0
1621251300000|2021-05-17 11:35:00|6872.15|6872.15|6877.48|6877.48|6877.48|6877.48|6872.15|6872.15|0
1621251600000|2021-05-17 11:40:00|6879.26|6879.26|6877.48|6877.48|6879.26|6879.26|6875.7|6875.7|0
1621252200000|2021-05-17 11:50:00|6879.26|6879.26|6878.61|6878.61|6879.26|6879.26|6875.53|6875.53|0
1621252500000|2021-05-17 11:55:00|6876.83|6876.83|6878.61|6878.61|6878.61|6878.61|6876.83|6876.83|0
1621252800000|2021-05-17 12:00:00|6876.83|6876.83|6874.4|6874.4|6876.83|6876.83|6874.4|6874.4|0
1621253100000|2021-05-17 12:05:00|6873.75|6873.75|6864.87|6864.87|6873.75|6873.75|6855.98|6855.98|0
1621253400000|2021-05-17 12:10:00|6865.52|6865.52|6864.87|6864.87|6866.65|6866.65|6864.87|6864.87|0
1621253700000|2021-05-17 12:15:00|6866.65|6866.65|6873.75|6873.75|6873.75|6873.75|6866.65|6866.65|0
1621254000000|2021-05-17 12:20:00|6874.4|6874.4|6879.08|6879.08|6879.73|6879.73|6874.4|6874.4|0
1621254300000|2021-05-17 12:25:00|6879.73|6879.73|6879.08|6879.08|6879.73|6879.73|6879.08|6879.08|0
1621254600000|2021-05-17 12:30:00|6877.31|6877.31|6880.86|6880.86|6880.86|6880.86|6877.31|6877.31|0
1621254900000|2021-05-17 12:35:00|6882.64|6882.64|6882.64|6882.64|6882.64|6882.64|6880.86|6880.86|0
1621255200000|2021-05-17 12:40:00|6880.86|6880.86|6879.08|6879.08|6880.86|6880.86|6879.08|6879.08|0
1621255500000|2021-05-17 12:45:00|6877.31|6877.31|6871.33|6871.33|6877.31|6877.31|6869.55|6869.55|0
1621255800000|2021-05-17 12:50:00|6870.68|6870.68|6870.68|6870.68|6870.68|6870.68|6870.03|6870.03|0
1621256100000|2021-05-17 12:55:00|6872.45|6872.45|6870.68|6870.68|6872.45|6872.45|6870.68|6870.68|0
1621256400000|2021-05-17 13:00:00|6872.45|6872.45|6874.88|6874.88|6876.66|6876.66|6872.45|6872.45|0
1621256700000|2021-05-17 13:05:00|6875.53|6875.53|6877.96|6877.96|6877.96|6877.96|6874.88|6874.88|0
1621257000000|2021-05-17 13:10:00|6876.66|6876.66|6880.21|6880.21|6880.21|6880.21|6876.01|6876.01|0
1621257300000|2021-05-17 13:15:00|6881.99|6881.99|6875.36|6875.36|6883.76|6883.76|6875.36|6875.36|0
1621257600000|2021-05-17 13:20:00|6873.58|6873.58|6869.85|6869.85|6873.58|6873.58|6868.08|6868.08|0
1621257900000|2021-05-17 13:25:00|6869.2|6869.2|6865.17|6865.17|6869.2|6869.2|6862.1|6862.1|0
1621258200000|2021-05-17 13:30:00|6866.95|6866.95|6858.72|6858.72|6866.95|6866.95|6849.83|6849.83|0
1621258500000|2021-05-17 13:35:00|6858.07|6858.07|6870.03|6870.03|6870.03|6870.03|6857.42|6857.42|0
1621258800000|2021-05-17 13:40:00|6871.8|6871.8|6873.75|6873.75|6875.53|6875.53|6871.8|6871.8|0
1621259100000|2021-05-17 13:45:00|6873.1|6873.1|6864.22|6864.22|6873.75|6873.75|6862.44|6862.44|0
1621259400000|2021-05-17 13:50:00|6863.57|6863.57|6870.37|6870.37|6870.37|6870.37|6863.57|6863.57|0
1621259700000|2021-05-17 13:55:00|6872.15|6872.15|6875.7|6875.7|6875.7|6875.7|6872.15|6872.15|0
1621260000000|2021-05-17 14:00:00|6872.15|6872.15|6865.04|6865.04|6872.15|6872.15|6865.04|6865.04|0
1621260300000|2021-05-17 14:05:00|6868.6|6868.6|6861.96|6861.96|6873.93|6873.93|6861.96|6861.96|0
1621260600000|2021-05-17 14:10:00|6861.32|6861.32|6863.74|6863.74|6867.3|6867.3|6854.21|6854.21|0
1621260900000|2021-05-17 14:15:00|6862.44|6862.44|6860.19|6860.19|6863.74|6863.74|6860.19|6860.19|0
1621261200000|2021-05-17 14:20:00|6859.54|6859.54|6859.54|6859.54|6864.87|6864.87|6859.54|6859.54|0
1621261500000|2021-05-17 14:25:00|6857.76|6857.76|6848.23|6848.23|6857.76|6857.76|6848.23|6848.23|0
1621261800000|2021-05-17 14:30:00|6846.45|6846.45|6844.67|6844.67|6851.78|6851.78|6841.12|6841.12|0
1621262100000|2021-05-17 14:35:00|6846.45|6846.45|6847.1|6847.1|6847.1|6847.1|6845.32|6845.32|0
1621262400000|2021-05-17 14:40:00|6845.32|6845.32|6839.34|6839.34|6847.1|6847.1|6839.34|6839.34|0
1621262700000|2021-05-17 14:45:00|6837.57|6837.57|6836.27|6836.27|6837.57|6837.57|6836.27|6836.27|0
1621263000000|2021-05-17 14:50:00|6839.82|6839.82|6843.37|6843.37|6844.02|6844.02|6838.04|6838.04|0
1621263300000|2021-05-17 14:55:00|6841.6|6841.6|6845.15|6845.15|6845.15|6845.15|6841.6|6841.6|0
1621263600000|2021-05-17 15:00:00|6841.6|6841.6|6838.69|6838.69|6841.6|6841.6|6838.04|6838.04|0
1621263900000|2021-05-17 15:05:00|6836.92|6836.92|6832.71|6832.71|6836.92|6836.92|6832.71|6832.71|0
1621264200000|2021-05-17 15:10:00|6830.94|6830.94|6832.06|6832.06|6833.19|6833.19|6828.51|6828.51|0
1621264500000|2021-05-17 15:15:00|6830.29|6830.29|6833.84|6833.84|6833.84|6833.84|6827.86|6827.86|0
1621264800000|2021-05-17 15:20:00|6834.49|6834.49|6830.94|6830.94|6836.92|6836.92|6829.81|6829.81|0
1621265100000|2021-05-17 15:25:00|6829.16|6829.16|6832.71|6832.71|6833.19|6833.19|6823.83|6823.83|0
1621322100000|2021-05-18 07:15:00|6881.21|6881.21|6906.25|6906.25|6906.25|6906.25|6879.43|6879.43|0
1621322400000|2021-05-18 07:20:00|6902.7|6902.7|6906.9|6906.9|6917.56|6917.56|6902.7|6902.7|0
1621322700000|2021-05-18 07:25:00|6912.23|6912.23|6909.81|6909.81|6917.09|6917.09|6907.38|6907.38|0
1621323000000|2021-05-18 07:30:00|6908.03|6908.03|6923.54|6923.54|6923.54|6923.54|6904.48|6904.48|0
1621323300000|2021-05-18 07:35:00|6925.32|6925.32|6921.94|6921.94|6925.32|6925.32|6914.66|6914.66|0
1621323600000|2021-05-18 07:40:00|6918.39|6918.39|6914.18|6914.18|6918.39|6918.39|6905.78|6905.78|0
1621323900000|2021-05-18 07:45:00|6916.13|6916.13|6908.2|6908.2|6917.91|6917.91|6908.2|6908.2|0
1621324200000|2021-05-18 07:50:00|6909.98|6909.98|6909.81|6909.81|6911.76|6911.76|6906.25|6906.25|0
1621324500000|2021-05-18 07:55:00|6913.36|6913.36|6908.51|6908.51|6915.14|6915.14|6908.51|6908.51|0
1621324800000|2021-05-18 08:00:00|6906.73|6906.73|6908.51|6908.51|6908.51|6908.51|6904.95|6904.95|0
1621325100000|2021-05-18 08:05:00|6906.73|6906.73|6896.55|6896.55|6906.73|6906.73|6896.55|6896.55|0
1621325400000|2021-05-18 08:10:00|6894.77|6894.77|6897.02|6897.02|6897.02|6897.02|6891.22|6891.22|0
1621325700000|2021-05-18 08:15:00|6896.37|6896.37|6886.02|6886.02|6898.15|6898.15|6886.02|6886.02|0
1621326000000|2021-05-18 08:20:00|6880.69|6880.69|6880.51|6880.51|6881.16|6881.16|6877.13|6877.13|0
1621326300000|2021-05-18 08:25:00|6881.16|6881.16|6857.07|6857.07|6881.16|6881.16|6856.9|6856.9|0
1621326600000|2021-05-18 08:30:00|6853.52|6853.52|6853.04|6853.04|6854.82|6854.82|6847.54|6847.54|0
1621326900000|2021-05-18 08:35:00|6851.26|6851.26|6845.93|6845.93|6851.26|6851.26|6842.38|6842.38|0
1621327200000|2021-05-18 08:40:00|6842.38|6842.38|6857.24|6857.24|6857.24|6857.24|6840.6|6840.6|0
1621327500000|2021-05-18 08:45:00|6855.47|6855.47|6854.99|6854.99|6855.47|6855.47|6851.44|6851.44|0
1621327800000|2021-05-18 08:50:00|6855.64|6855.64|6845.46|6845.46|6855.64|6855.64|6845.46|6845.46|0
1621328100000|2021-05-18 08:55:00|6843.68|6843.68|6847.88|6847.88|6847.88|6847.88|6841.9|6841.9|0
1621328400000|2021-05-18 09:00:00|6849.66|6849.66|6854.99|6854.99|6854.99|6854.99|6847.88|6847.88|0
1621328700000|2021-05-18 09:05:00|6856.77|6856.77|6847.23|6847.23|6856.77|6856.77|6847.23|6847.23|0
1621329000000|2021-05-18 09:10:00|6846.58|6846.58|6854.99|6854.99|6854.99|6854.99|6844.16|6844.16|0
1621329300000|2021-05-18 09:15:00|6856.77|6856.77|6859.84|6859.84|6859.84|6859.84|6844.33|6844.33|0
1621329600000|2021-05-18 09:20:00|6859.19|6859.19|6849.66|6849.66|6859.19|6859.19|6849.66|6849.66|0
1621329900000|2021-05-18 09:25:00|6851.44|6851.44|6849.66|6849.66|6858.54|6858.54|6849.66|6849.66|0
1621330200000|2021-05-18 09:30:00|6850.31|6850.31|6848.05|6848.05|6850.31|6850.31|6841.42|6841.42|0
1621330500000|2021-05-18 09:35:00|6849.83|6849.83|6842.55|6842.55|6849.83|6849.83|6842.55|6842.55|0
1621330800000|2021-05-18 09:40:00|6840.77|6840.77|6841.9|6841.9|6847.88|6847.88|6840.77|6840.77|0
1621331100000|2021-05-18 09:45:00|6840.12|6840.12|6846.11|6846.11|6846.11|6846.11|6840.12|6840.12|0
1621331400000|2021-05-18 09:50:00|6844.81|6844.81|6848.53|6848.53|6848.53|6848.53|6844.81|6844.81|0
1621331700000|2021-05-18 09:55:00|6844.98|6844.98|6843.2|6843.2|6848.53|6848.53|6843.2|6843.2|0
1621332000000|2021-05-18 10:00:00|6841.42|6841.42|6842.07|6842.07|6843.85|6843.85|6834.97|6834.97|0
1621332300000|2021-05-18 10:05:00|6842.72|6842.72|6843.37|6843.37|6843.37|6843.37|6839.82|6839.82|0
1621332600000|2021-05-18 10:10:00|6845.15|6845.15|6849.53|6849.53|6849.53|6849.53|6845.15|6845.15|0
1621332900000|2021-05-18 10:15:00|6850.18|6850.18|6848.23|6848.23|6850.18|6850.18|6848.23|6848.23|0
1621333200000|2021-05-18 10:20:00|6846.45|6846.45|6856.63|6856.63|6856.63|6856.63|6844.67|6844.67|0
1621333500000|2021-05-18 10:25:00|6858.41|6858.41|6869.89|6869.89|6873.45|6873.45|6857.28|6857.28|0
1621333800000|2021-05-18 10:30:00|6871.67|6871.67|6868.12|6868.12|6871.67|6871.67|6868.12|6868.12|0
1621334100000|2021-05-18 10:35:00|6869.89|6869.89|6871.02|6871.02|6873.45|6873.45|6866.34|6866.34|0
1621334400000|2021-05-18 10:40:00|6870.37|6870.37|6864.39|6864.39|6870.37|6870.37|6864.39|6864.39|0
1621334700000|2021-05-18 10:45:00|6866.17|6866.17|6864.39|6864.39|6866.17|6866.17|6864.39|6864.39|0
1621335000000|2021-05-18 10:50:00|6867.95|6867.95|6878.61|6878.61|6878.61|6878.61|6867.95|6867.95|0
1621335300000|2021-05-18 10:55:00|6876.83|6876.83|6878.78|6878.78|6882.16|6882.16|6876.83|6876.83|0
1621335600000|2021-05-18 11:00:00|6877|6877|6868.6|6868.6|6877|6877|6865.04|6865.04|0
1621335900000|2021-05-18 11:05:00|6870.37|6870.37|6865.04|6865.04|6870.37|6870.37|6864.39|6864.39|0
1621336200000|2021-05-18 11:10:00|6866.82|6866.82|6866.82|6866.82|6866.82|6866.82|6865.04|6865.04|0
1621336500000|2021-05-18 11:15:00|6868.6|6868.6|6866.82|6866.82|6868.6|6868.6|6866.82|6866.82|0
1621336800000|2021-05-18 11:20:00|6865.04|6865.04|6866.82|6866.82|6866.82|6866.82|6865.04|6865.04|0
1621337100000|2021-05-18 11:25:00|6865.04|6865.04|6870.37|6870.37|6872.8|6872.8|6865.04|6865.04|0
1621337400000|2021-05-18 11:30:00|6868.6|6868.6|6866.82|6866.82|6868.6|6868.6|6865.04|6865.04|0
1621337700000|2021-05-18 11:35:00|6868.6|6868.6|6866.82|6866.82|6868.6|6868.6|6866.82|6866.82|0
1621338000000|2021-05-18 11:40:00|6865.04|6865.04|6856.63|6856.63|6865.04|6865.04|6854.86|6854.86|0
1621338300000|2021-05-18 11:45:00|6851.3|6851.3|6852.43|6852.43|6853.08|6853.08|6851.3|6851.3|0
1621338600000|2021-05-18 11:50:00|6851.78|6851.78|6858.89|6858.89|6858.89|6858.89|6851.78|6851.78|0
1621338900000|2021-05-18 11:55:00|6860.19|6860.19|6861.49|6861.49|6865.69|6865.69|6860.19|6860.19|0
1621339200000|2021-05-18 12:00:00|6856.16|6856.16|6858.58|6858.58|6861.01|6861.01|6854.38|6854.38|0
1621339500000|2021-05-18 12:05:00|6860.36|6860.36|6865.69|6865.69|6874.58|6874.58|6860.36|6860.36|0
1621339800000|2021-05-18 12:10:00|6863.91|6863.91|6869.89|6869.89|6869.89|6869.89|6862.14|6862.14|0
1621340100000|2021-05-18 12:15:00|6870.54|6870.54|6865.21|6865.21|6871.19|6871.19|6865.21|6865.21|0
1621340400000|2021-05-18 12:20:00|6863.44|6863.44|6863.44|6863.44|6863.44|6863.44|6861.66|6861.66|0
1621340700000|2021-05-18 12:25:00|6859.88|6859.88|6857.46|6857.46|6859.88|6859.88|6853.9|6853.9|0
1621341000000|2021-05-18 12:30:00|6859.23|6859.23|6861.01|6861.01|6861.01|6861.01|6859.23|6859.23|0
1621341300000|2021-05-18 12:35:00|6861.66|6861.66|6863.61|6863.61|6863.61|6863.61|6861.66|6861.66|0
1621341600000|2021-05-18 12:40:00|6862.96|6862.96|6860.53|6860.53|6862.96|6862.96|6860.53|6860.53|0
1621341900000|2021-05-18 12:45:00|6862.31|6862.31|6864.09|6864.09|6864.09|6864.09|6862.31|6862.31|0
1621342200000|2021-05-18 12:50:00|6863.44|6863.44|6864.74|6864.74|6864.74|6864.74|6862.79|6862.79|0
1621342500000|2021-05-18 12:55:00|6862.96|6862.96|6866.51|6866.51|6866.51|6866.51|6862.96|6862.96|0
1621342800000|2021-05-18 13:00:00|6867.16|6867.16|6862.96|6862.96|6867.16|6867.16|6862.96|6862.96|0
1621343100000|2021-05-18 13:05:00|6864.74|6864.74|6862.96|6862.96|6864.74|6864.74|6862.96|6862.96|0
1621343400000|2021-05-18 13:10:00|6862.31|6862.31|6864.09|6864.09|6869.42|6869.42|6862.31|6862.31|0
1621343700000|2021-05-18 13:15:00|6863.44|6863.44|6863.44|6863.44|6863.44|6863.44|6863.44|6863.44|0
1621344000000|2021-05-18 13:20:00|6861.66|6861.66|6868.77|6868.77|6868.77|6868.77|6861.66|6861.66|0
1621344300000|2021-05-18 13:25:00|6866.99|6866.99|6870.54|6870.54|6870.54|6870.54|6863.44|6863.44|0
1621344600000|2021-05-18 13:30:00|6868.77|6868.77|6848.57|6848.57|6870.54|6870.54|6841.47|6841.47|0
1621344900000|2021-05-18 13:35:00|6849.22|6849.22|6842.77|6842.77|6858.93|6858.93|6842.77|6842.77|0
1621345200000|2021-05-18 13:40:00|6842.12|6842.12|6840.34|6840.34|6842.77|6842.77|6831.46|6831.46|0
1621345500000|2021-05-18 13:45:00|6840.99|6840.99|6825|6825|6840.99|6840.99|6825|6825|0
1621345800000|2021-05-18 13:50:00|6828.55|6828.55|6832.58|6832.58|6832.58|6832.58|6826.78|6826.78|0
1621346100000|2021-05-18 13:55:00|6830.81|6830.81|6830.16|6830.16|6830.81|6830.81|6824.83|6824.83|0
1621346400000|2021-05-18 14:00:00|6828.38|6828.38|6830.16|6830.16|6830.16|6830.16|6823.05|6823.05|0
1621346700000|2021-05-18 14:05:00|6830.81|6830.81|6829.68|6829.68|6837.91|6837.91|6829.68|6829.68|0
1621347000000|2021-05-18 14:10:00|6831.46|6831.46|6833.23|6833.23|6838.56|6838.56|6831.46|6831.46|0
1621347300000|2021-05-18 14:15:00|6835.01|6835.01|6845.19|6845.19|6845.19|6845.19|6833.23|6833.23|0
1621347600000|2021-05-18 14:20:00|6841.64|6841.64|6846.32|6846.32|6848.75|6848.75|6840.34|6840.34|0
1621347900000|2021-05-18 14:25:00|6844.54|6844.54|6853.43|6853.43|6853.43|6853.43|6844.54|6844.54|0
1621348200000|2021-05-18 14:30:00|6851.65|6851.65|6846.32|6846.32|6853.43|6853.43|6846.32|6846.32|0
1621348500000|2021-05-18 14:35:00|6848.1|6848.1|6842.77|6842.77|6851.65|6851.65|6842.77|6842.77|0
1621348800000|2021-05-18 14:40:00|6849.87|6849.87|6862.31|6862.31|6862.31|6862.31|6848.1|6848.1|0
1621349100000|2021-05-18 14:45:00|6860.53|6860.53|6858.11|6858.11|6860.53|6860.53|6855.2|6855.2|0
1621349400000|2021-05-18 14:50:00|6858.76|6858.76|6857.46|6857.46|6865.86|6865.86|6857.46|6857.46|0
1621349700000|2021-05-18 14:55:00|6859.23|6859.23|6856.81|6856.81|6866.34|6866.34|6856.81|6856.81|0
1621350000000|2021-05-18 15:00:00|6856.16|6856.16|6861.49|6861.49|6861.49|6861.49|6854.38|6854.38|0
1621350300000|2021-05-18 15:05:00|6862.79|6862.79|6863.44|6863.44|6863.44|6863.44|6861.01|6861.01|0
1621350600000|2021-05-18 15:10:00|6861.66|6861.66|6865.21|6865.21|6868.77|6868.77|6861.66|6861.66|0
1621350900000|2021-05-18 15:15:00|6863.44|6863.44|6859.71|6859.71|6866.99|6866.99|6856.16|6856.16|0
1621351200000|2021-05-18 15:20:00|6857.93|6857.93|6862.14|6862.14|6862.79|6862.79|6854.38|6854.38|0
1621351500000|2021-05-18 15:25:00|6860.36|6860.36|6869.42|6869.42|6869.42|6869.42|6858.58|6858.58|0
1621408500000|2021-05-19 07:15:00|6794.92|6794.92|6797.52|6797.52|6797.52|6797.52|6776.68|6776.68|0
1621408800000|2021-05-19 07:20:00|6793.97|6793.97|6782.66|6782.66|6793.97|6793.97|6780.88|6780.88|0
1621409100000|2021-05-19 07:25:00|6777.33|6777.33|6762.29|6762.29|6777.33|6777.33|6759.87|6759.87|0
1621409400000|2021-05-19 07:30:00|6758.74|6758.74|6758.74|6758.74|6764.72|6764.72|6753.24|6753.24|0
1621409700000|2021-05-19 07:35:00|6753.41|6753.41|6760.04|6760.04|6762.29|6762.29|6751.63|6751.63|0
1621410000000|2021-05-19 07:40:00|6756.48|6756.48|6772|6772|6772|6772|6756.48|6756.48|0
1621410300000|2021-05-19 07:45:00|6768.45|6768.45|6762.47|6762.47|6768.45|6768.45|6760.69|6760.69|0
1621410600000|2021-05-19 07:50:00|6764.24|6764.24|6752.28|6752.28|6766.02|6766.02|6752.28|6752.28|0
1621410900000|2021-05-19 07:55:00|6749.68|6749.68|6755.66|6755.66|6756.31|6756.31|6749.2|6749.2|0
1621411200000|2021-05-19 08:00:00|6753.89|6753.89|6760.99|6760.99|6761.64|6761.64|6752.11|6752.11|0
1621411500000|2021-05-19 08:05:00|6762.77|6762.77|6755.01|6755.01|6762.77|6762.77|6755.01|6755.01|0
1621411800000|2021-05-19 08:10:00|6756.79|6756.79|6753.71|6753.71|6758.57|6758.57|6753.71|6753.71|0
1621412100000|2021-05-19 08:15:00|6751.94|6751.94|6750.16|6750.16|6751.94|6751.94|6744.18|6744.18|0
1621412400000|2021-05-19 08:20:00|6748.38|6748.38|6742.88|6742.88|6748.38|6748.38|6740.45|6740.45|0
1621412700000|2021-05-19 08:25:00|6743.53|6743.53|6747.08|6747.08|6747.08|6747.08|6738.2|6738.2|0
1621413000000|2021-05-19 08:30:00|6748.86|6748.86|6749.51|6749.51|6749.51|6749.51|6748.86|6748.86|0
1621413300000|2021-05-19 08:35:00|6745.96|6745.96|6760.82|6760.82|6760.82|6760.82|6745.96|6745.96|0
1621413600000|2021-05-19 08:40:00|6762.6|6762.6|6762.6|6762.6|6762.6|6762.6|6762.6|6762.6|0
1621413900000|2021-05-19 08:45:00|6760.82|6760.82|6764.37|6764.37|6766.15|6766.15|6760.82|6760.82|0
1621414200000|2021-05-19 08:50:00|6762.6|6762.6|6757.27|6757.27|6762.6|6762.6|6757.27|6757.27|0
1621414500000|2021-05-19 08:55:00|6760.82|6760.82|6757.27|6757.27|6765.67|6765.67|6757.27|6757.27|0
1621414800000|2021-05-19 09:00:00|6759.04|6759.04|6776.98|6776.98|6776.98|6776.98|6759.04|6759.04|0
1621415100000|2021-05-19 09:05:00|6775.21|6775.21|6784.26|6784.26|6784.26|6784.26|6775.21|6775.21|0
1621415400000|2021-05-19 09:10:00|6786.04|6786.04|6785.39|6785.39|6786.04|6786.04|6785.39|6785.39|0
1621415700000|2021-05-19 09:15:00|6786.04|6786.04|6802.2|6802.2|6802.2|6802.2|6786.04|6786.04|0
1621416000000|2021-05-19 09:20:00|6805.76|6805.76|6806.58|6806.58|6813.04|6813.04|6805.76|6805.76|0
1621416300000|2021-05-19 09:25:00|6803.03|6803.03|6802.55|6802.55|6806.58|6806.58|6800.77|6800.77|0
1621416600000|2021-05-19 09:30:00|6800.77|6800.77|6801.9|6801.9|6803.68|6803.68|6796.57|6796.57|0
1621416900000|2021-05-19 09:35:00|6802.55|6802.55|6822.74|6822.74|6822.74|6822.74|6802.55|6802.55|0
1621417200000|2021-05-19 09:40:00|6820.97|6820.97|6818.54|6818.54|6826.3|6826.3|6818.54|6818.54|0
1621417500000|2021-05-19 09:45:00|6816.76|6816.76|6817.89|6817.89|6817.89|6817.89|6816.11|6816.11|0
1621417800000|2021-05-19 09:50:00|6816.11|6816.11|6816.11|6816.11|6816.11|6816.11|6816.11|6816.11|0
1621418100000|2021-05-19 09:55:00|6815.46|6815.46|6808.36|6808.36|6815.46|6815.46|6808.36|6808.36|0
1621418400000|2021-05-19 10:00:00|6806.58|6806.58|6807.71|6807.71|6807.71|6807.71|6804.15|6804.15|0
1621418700000|2021-05-19 10:05:00|6805.93|6805.93|6805.28|6805.28|6805.93|6805.93|6805.28|6805.28|0
1621419000000|2021-05-19 10:10:00|6807.06|6807.06|6809.48|6809.48|6809.48|6809.48|6807.06|6807.06|0
1621419300000|2021-05-19 10:15:00|6807.71|6807.71|6807.06|6807.06|6807.71|6807.71|6802.85|6802.85|0
1621419600000|2021-05-19 10:20:00|6805.28|6805.28|6812.39|6812.39|6812.39|6812.39|6805.28|6805.28|0
1621419900000|2021-05-19 10:25:00|6811.74|6811.74|6814.16|6814.16|6814.16|6814.16|6811.74|6811.74|0
1621420200000|2021-05-19 10:30:00|6812.39|6812.39|6818.2|6818.2|6818.2|6818.2|6809.96|6809.96|0
1621420500000|2021-05-19 10:35:00|6819.97|6819.97|6808.01|6808.01|6819.97|6819.97|6808.01|6808.01|0
1621420800000|2021-05-19 10:40:00|6809.79|6809.79|6808.01|6808.01|6809.79|6809.79|6802.68|6802.68|0
1621421100000|2021-05-19 10:45:00|6808.66|6808.66|6809.31|6809.31|6809.31|6809.31|6806.88|6806.88|0
1621421400000|2021-05-19 10:50:00|6809.96|6809.96|6809.96|6809.96|6809.96|6809.96|6809.96|6809.96|0
1621421700000|2021-05-19 10:55:00|6808.18|6808.18|6809.96|6809.96|6811.74|6811.74|6802.85|6802.85|0
1621422000000|2021-05-19 11:00:00|6808.18|6808.18|6809.96|6809.96|6809.96|6809.96|6808.18|6808.18|0
1621422300000|2021-05-19 11:05:00|6809.31|6809.31|6807.53|6807.53|6811.09|6811.09|6803.98|6803.98|0
1621422600000|2021-05-19 11:10:00|6809.31|6809.31|6809.31|6809.31|6811.09|6811.09|6805.76|6805.76|0
1621422900000|2021-05-19 11:15:00|6807.53|6807.53|6807.53|6807.53|6811.09|6811.09|6803.98|6803.98|0
1621423200000|2021-05-19 11:20:00|6809.31|6809.31|6808.01|6808.01|6809.31|6809.31|6806.23|6806.23|0
1621423500000|2021-05-19 11:25:00|6808.66|6808.66|6812.22|6812.22|6812.22|6812.22|6806.88|6806.88|0
1621423800000|2021-05-19 11:30:00|6810.44|6810.44|6810.92|6810.92|6812.22|6812.22|6810.44|6810.44|0
1621424100000|2021-05-19 11:35:00|6810.27|6810.27|6806.71|6806.71|6810.27|6810.27|6806.71|6806.71|0
1621424400000|2021-05-19 11:40:00|6804.94|6804.94|6806.71|6806.71|6806.71|6806.71|6801.38|6801.38|0
1621424700000|2021-05-19 11:45:00|6808.49|6808.49|6814.47|6814.47|6816.25|6816.25|6808.49|6808.49|0
1621425000000|2021-05-19 11:50:00|6816.25|6816.25|6823.35|6823.35|6823.35|6823.35|6816.25|6816.25|0
1621425300000|2021-05-19 11:55:00|6825.13|6825.13|6819.8|6819.8|6825.13|6825.13|6819.8|6819.8|0
1621425600000|2021-05-19 12:00:00|6819.15|6819.15|6822.7|6822.7|6824.48|6824.48|6815.6|6815.6|0
1621425900000|2021-05-19 12:05:00|6822.05|6822.05|6830.46|6830.46|6830.46|6830.46|6822.05|6822.05|0
1621426200000|2021-05-19 12:10:00|6832.24|6832.24|6841.12|6841.12|6841.12|6841.12|6832.24|6832.24|0
1621426500000|2021-05-19 12:15:00|6841.77|6841.77|6843.55|6843.55|6845.32|6845.32|6836.44|6836.44|0
1621426800000|2021-05-19 12:20:00|6839.99|6839.99|6841.77|6841.77|6843.55|6843.55|6838.22|6838.22|0
1621427100000|2021-05-19 12:25:00|6839.99|6839.99|6846.32|6846.32|6846.32|6846.32|6838.22|6838.22|0
1621427400000|2021-05-19 12:30:00|6848.1|6848.1|6841.47|6841.47|6849.22|6849.22|6841.47|6841.47|0
1621427700000|2021-05-19 12:35:00|6839.69|6839.69|6835.01|6835.01|6842.77|6842.77|6835.01|6835.01|0
1621428000000|2021-05-19 12:40:00|6838.56|6838.56|6836.79|6836.79|6838.56|6838.56|6836.79|6836.79|0
1621428300000|2021-05-19 12:45:00|6838.56|6838.56|6840.34|6840.34|6842.12|6842.12|6836.79|6836.79|0
1621428600000|2021-05-19 12:50:00|6840.99|6840.99|6836.31|6836.31|6842.29|6842.29|6836.31|6836.31|0
1621428900000|2021-05-19 12:55:00|6838.09|6838.09|6832.76|6832.76|6838.09|6838.09|6829.2|6829.2|0
1621429200000|2021-05-19 13:00:00|6832.11|6832.11|6823.05|6823.05|6832.76|6832.76|6823.05|6823.05|0
1621429500000|2021-05-19 13:05:00|6824.83|6824.83|6825.95|6825.95|6828.38|6828.38|6824.18|6824.18|0
1621429800000|2021-05-19 13:10:00|6826.6|6826.6|6827.08|6827.08|6828.38|6828.38|6825.95|6825.95|0
1621430100000|2021-05-19 13:15:00|6825.3|6825.3|6829.68|6829.68|6831.46|6831.46|6825.3|6825.3|0
1621430400000|2021-05-19 13:20:00|6827.73|6827.73|6832.41|6832.41|6840.82|6840.82|6827.73|6827.73|0
1621430700000|2021-05-19 13:25:00|6831.11|6831.11|6839.04|6839.04|6839.04|6839.04|6829.33|6829.33|0
1621431000000|2021-05-19 13:30:00|6837.26|6837.26|6826.78|6826.78|6837.26|6837.26|6822.4|6822.4|0
1621431300000|2021-05-19 13:35:00|6825.48|6825.48|6807.53|6807.53|6826.6|6826.6|6805.76|6805.76|0
1621431600000|2021-05-19 13:40:00|6805.76|6805.76|6818.2|6818.2|6818.2|6818.2|6802.03|6802.03|0
1621431900000|2021-05-19 13:45:00|6816.42|6816.42|6817.72|6817.72|6818.37|6818.37|6813.51|6813.51|0
1621432200000|2021-05-19 13:50:00|6818.37|6818.37|6834.53|6834.53|6834.53|6834.53|6817.72|6817.72|0
1621432500000|2021-05-19 13:55:00|6831.46|6831.46|6827.73|6827.73|6835.49|6835.49|6827.73|6827.73|0
1621432800000|2021-05-19 14:00:00|6825.95|6825.95|6808.01|6808.01|6825.95|6825.95|6803.81|6803.81|0
1621433100000|2021-05-19 14:05:00|6804.46|6804.46|6800.9|6800.9|6806.23|6806.23|6792.5|6792.5|0
1621433400000|2021-05-19 14:10:00|6797.35|6797.35|6797.35|6797.35|6804.63|6804.63|6797.35|6797.35|0
1621433700000|2021-05-19 14:15:00|6795.57|6795.57|6802.2|6802.2|6802.2|6802.2|6786.69|6786.69|0
1621434000000|2021-05-19 14:20:00|6800.43|6800.43|6798.65|6798.65|6808.18|6808.18|6796.87|6796.87|0
1621434300000|2021-05-19 14:25:00|6798|6798|6813.04|6813.04|6815.46|6815.46|6798|6798|0
1621434600000|2021-05-19 14:30:00|6814.81|6814.81|6812.39|6812.39|6820.14|6820.14|6808.18|6808.18|0
1621434900000|2021-05-19 14:35:00|6811.74|6811.74|6799.6|6799.6|6815.29|6815.29|6799.13|6799.13|0
1621435200000|2021-05-19 14:40:00|6796.05|6796.05|6800.25|6800.25|6800.25|6800.25|6791.85|6791.85|0
1621435500000|2021-05-19 14:45:00|6800.9|6800.9|6802.03|6802.03|6802.03|6802.03|6796.7|6796.7|0
1621435800000|2021-05-19 14:50:00|6803.81|6803.81|6811.57|6811.57|6811.57|6811.57|6803.81|6803.81|0
1621436100000|2021-05-19 14:55:00|6813.34|6813.34|6809.79|6809.79|6813.99|6813.99|6806.88|6806.88|0
1621436400000|2021-05-19 15:00:00|6808.01|6808.01|6801.55|6801.55|6808.66|6808.66|6801.55|6801.55|0
1621436700000|2021-05-19 15:05:00|6799.78|6799.78|6802.85|6802.85|6806.41|6806.41|6799.78|6799.78|0
1621437000000|2021-05-19 15:10:00|6801.08|6801.08|6802.85|6802.85|6802.85|6802.85|6796.87|6796.87|0
1621437300000|2021-05-19 15:15:00|6804.63|6804.63|6793.8|6793.8|6804.63|6804.63|6793.8|6793.8|0
1621437600000|2021-05-19 15:20:00|6794.45|6794.45|6803.98|6803.98|6803.98|6803.98|6794.45|6794.45|0
1621437900000|2021-05-19 15:25:00|6802.2|6802.2|6810.61|6810.61|6810.61|6810.61|6798|6798|0
1621494900000|2021-05-20 07:15:00|6893.21|6893.21|6910.98|6910.98|6910.98|6910.98|6889.96|6889.96|0
1621495200000|2021-05-20 07:20:00|6912.75|6912.75|6902.74|6902.74|6916.96|6916.96|6902.74|6902.74|0
1621495500000|2021-05-20 07:25:00|6906.29|6906.29|6891.91|6891.91|6908.07|6908.07|6890.13|6890.13|0
1621495800000|2021-05-20 07:30:00|6893.68|6893.68|6906.16|6906.16|6909.72|6909.72|6891.91|6891.91|0
1621496100000|2021-05-20 07:35:00|6906.81|6906.81|6894.38|6894.38|6908.59|6908.59|6894.38|6894.38|0
1621496400000|2021-05-20 07:40:00|6892.6|6892.6|6894.55|6894.55|6898.1|6898.1|6890.82|6890.82|0
1621496700000|2021-05-20 07:45:00|6896.33|6896.33|6892.12|6892.12|6898.1|6898.1|6887.92|6887.92|0
1621497000000|2021-05-20 07:50:00|6893.9|6893.9|6890.52|6890.52|6896.33|6896.33|6890.52|6890.52|0
1621497300000|2021-05-20 07:55:00|6883.41|6883.41|6882.76|6882.76|6884.06|6884.06|6878.56|6878.56|0
1621497600000|2021-05-20 08:00:00|6884.54|6884.54|6891.82|6891.82|6895.37|6895.37|6884.54|6884.54|0
1621497900000|2021-05-20 08:05:00|6895.37|6895.37|6895.37|6895.37|6895.37|6895.37|6891.82|6891.82|0
1621498200000|2021-05-20 08:10:00|6897.15|6897.15|6904.08|6904.08|6906.03|6906.03|6895.37|6895.37|0
1621498500000|2021-05-20 08:15:00|6903.43|6903.43|6899.06|6899.06|6905.21|6905.21|6898.41|6898.41|0
1621498800000|2021-05-20 08:20:00|6897.28|6897.28|6893.73|6893.73|6901.48|6901.48|6893.73|6893.73|0
1621499100000|2021-05-20 08:25:00|6891.95|6891.95|6887.57|6887.57|6893.73|6893.73|6887.57|6887.57|0
1621499400000|2021-05-20 08:30:00|6889.35|6889.35|6884.5|6884.5|6891.13|6891.13|6884.5|6884.5|0
1621499700000|2021-05-20 08:35:00|6879.17|6879.17|6884.02|6884.02|6885.15|6885.15|6879.17|6879.17|0
1621500000000|2021-05-20 08:40:00|6885.8|6885.8|6887.75|6887.75|6887.75|6887.75|6885.8|6885.8|0
1621500300000|2021-05-20 08:45:00|6889.52|6889.52|6890.17|6890.17|6896.63|6896.63|6889.52|6889.52|0
1621500600000|2021-05-20 08:50:00|6888.4|6888.4|6879.82|6879.82|6888.4|6888.4|6879.82|6879.82|0
1621500900000|2021-05-20 08:55:00|6881.59|6881.59|6882.72|6882.72|6882.72|6882.72|6880.94|6880.94|0
1621501200000|2021-05-20 09:00:00|6880.94|6880.94|6870.28|6870.28|6880.94|6880.94|6868.33|6868.33|0
1621501500000|2021-05-20 09:05:00|6870.93|6870.93|6878.69|6878.69|6878.69|6878.69|6870.93|6870.93|0
1621501800000|2021-05-20 09:10:00|6876.91|6876.91|6874.49|6874.49|6876.91|6876.91|6869.16|6869.16|0
1621502100000|2021-05-20 09:15:00|6872.71|6872.71|6875.14|6875.14|6875.14|6875.14|6869.16|6869.16|0
1621502400000|2021-05-20 09:20:00|6876.91|6876.91|6863.35|6863.35|6877.56|6877.56|6863.35|6863.35|0
1621502700000|2021-05-20 09:25:00|6861.57|6861.57|6860.92|6860.92|6865.12|6865.12|6859.14|6859.14|0
1621503000000|2021-05-20 09:30:00|6862.7|6862.7|6866.25|6866.25|6866.25|6866.25|6857.37|6857.37|0
1621503300000|2021-05-20 09:35:00|6866.9|6866.9|6866.9|6866.9|6868.68|6868.68|6865.12|6865.12|0
1621503600000|2021-05-20 09:40:00|6865.12|6865.12|6867.38|6867.38|6867.38|6867.38|6863.82|6863.82|0
1621503900000|2021-05-20 09:45:00|6869.16|6869.16|6873.36|6873.36|6874.49|6874.49|6869.16|6869.16|0
1621504200000|2021-05-20 09:50:00|6874.01|6874.01|6872.23|6872.23|6875.79|6875.79|6871.58|6871.58|0
1621504500000|2021-05-20 09:55:00|6870.46|6870.46|6877.56|6877.56|6879.34|6879.34|6870.46|6870.46|0
1621504800000|2021-05-20 10:00:00|6879.34|6879.34|6881.12|6881.12|6881.12|6881.12|6877.87|6877.87|0
1621505100000|2021-05-20 10:05:00|6881.77|6881.77|6889.52|6889.52|6890.17|6890.17|6881.77|6881.77|0
1621505400000|2021-05-20 10:10:00|6890.17|6890.17|6895.5|6895.5|6895.5|6895.5|6888.4|6888.4|0
1621505700000|2021-05-20 10:15:00|6896.15|6896.15|6895.85|6895.85|6899.88|6899.88|6895.85|6895.85|0
1621506000000|2021-05-20 10:20:00|6894.07|6894.07|6896.02|6896.02|6896.02|6896.02|6894.07|6894.07|0
1621506300000|2021-05-20 10:25:00|6897.32|6897.32|6908.63|6908.63|6908.63|6908.63|6897.32|6897.32|0
1621506600000|2021-05-20 10:30:00|6910.41|6910.41|6913.31|6913.31|6915.74|6915.74|6909.76|6909.76|0
1621506900000|2021-05-20 10:35:00|6911.54|6911.54|6913.31|6913.31|6913.31|6913.31|6911.54|6911.54|0
1621507200000|2021-05-20 10:40:00|6915.09|6915.09|6912.66|6912.66|6916.87|6916.87|6909.11|6909.11|0
1621507500000|2021-05-20 10:45:00|6914.44|6914.44|6918.64|6918.64|6918.64|6918.64|6912.01|6912.01|0
1621507800000|2021-05-20 10:50:00|6917.99|6917.99|6922.2|6922.2|6922.2|6922.2|6916.22|6916.22|0
1621508100000|2021-05-20 10:55:00|6923.97|6923.97|6933.51|6933.51|6935.28|6935.28|6923.97|6923.97|0
1621508400000|2021-05-20 11:00:00|6935.28|6935.28|6939.66|6939.66|6951.62|6951.62|6935.28|6935.28|0
1621508700000|2021-05-20 11:05:00|6937.88|6937.88|6940.14|6940.14|6940.14|6940.14|6925.27|6925.27|0
1621509000000|2021-05-20 11:10:00|6941.91|6941.91|6941.44|6941.44|6943.69|6943.69|6938.36|6938.36|0
1621509300000|2021-05-20 11:15:00|6943.21|6943.21|6956.78|6956.78|6957.43|6957.43|6943.21|6943.21|0
1621509600000|2021-05-20 11:20:00|6955|6955|6949.5|6949.5|6957.25|6957.25|6946.42|6946.42|0
1621509900000|2021-05-20 11:25:00|6951.27|6951.27|6947.72|6947.72|6953.05|6953.05|6944.17|6944.17|0
1621510200000|2021-05-20 11:30:00|6945.94|6945.94|6955.48|6955.48|6955.48|6955.48|6943.52|6943.52|0
1621510500000|2021-05-20 11:35:00|6957.25|6957.25|6958.38|6958.38|6958.38|6958.38|6954.18|6954.18|0
1621510800000|2021-05-20 11:40:00|6960.16|6960.16|6963.71|6963.71|6963.71|6963.71|6957.73|6957.73|0
1621511100000|2021-05-20 11:45:00|6961.94|6961.94|6962.41|6962.41|6967.27|6967.27|6954.83|6954.83|0
1621511400000|2021-05-20 11:50:00|6963.71|6963.71|6951.92|6951.92|6964.36|6964.36|6948.37|6948.37|0
1621511700000|2021-05-20 11:55:00|6951.27|6951.27|6947.72|6947.72|6953.05|6953.05|6947.72|6947.72|0
1621512000000|2021-05-20 12:00:00|6949.5|6949.5|6951.27|6951.27|6954.83|6954.83|6949.5|6949.5|0
1621512300000|2021-05-20 12:05:00|6949.5|6949.5|6954.35|6954.35|6956.13|6956.13|6949.5|6949.5|0
1621512600000|2021-05-20 12:10:00|6956.13|6956.13|6951.45|6951.45|6956.13|6956.13|6949.67|6949.67|0
1621512900000|2021-05-20 12:15:00|6949.67|6949.67|6950.32|6950.32|6950.32|6950.32|6949.67|6949.67|0
1621513200000|2021-05-20 12:20:00|6948.54|6948.54|6947.89|6947.89|6950.32|6950.32|6947.89|6947.89|0
1621513500000|2021-05-20 12:25:00|6949.67|6949.67|6953.22|6953.22|6953.22|6953.22|6949.67|6949.67|0
1621513800000|2021-05-20 12:30:00|6951.45|6951.45|6951.92|6951.92|6955|6955|6949.67|6949.67|0
1621514100000|2021-05-20 12:35:00|6950.15|6950.15|6949.5|6949.5|6950.15|6950.15|6946.42|6946.42|0
1621514400000|2021-05-20 12:40:00|6950.15|6950.15|6951.75|6951.75|6957.25|6957.25|6948.37|6948.37|0
1621514700000|2021-05-20 12:45:00|6949.97|6949.97|6952.23|6952.23|6953.53|6953.53|6949.97|6949.97|0
1621515000000|2021-05-20 12:50:00|6948.67|6948.67|6944.47|6944.47|6950.45|6950.45|6944.47|6944.47|0
1621515300000|2021-05-20 12:55:00|6946.25|6946.25|6948.5|6948.5|6951.58|6951.58|6944.95|6944.95|0
1621515600000|2021-05-20 13:00:00|6946.73|6946.73|6949.15|6949.15|6950.28|6950.28|6944.3|6944.3|0
1621515900000|2021-05-20 13:05:00|6945.6|6945.6|6950.93|6950.93|6950.93|6950.93|6943.82|6943.82|0
1621516200000|2021-05-20 13:10:00|6947.38|6947.38|6951.58|6951.58|6955.13|6955.13|6947.38|6947.38|0
1621516500000|2021-05-20 13:15:00|6948.03|6948.03|6924.93|6924.93|6948.03|6948.03|6923.15|6923.15|0
1621516800000|2021-05-20 13:20:00|6921.37|6921.37|6938.19|6938.19|6938.19|6938.19|6919.6|6919.6|0
1621517100000|2021-05-20 13:25:00|6936.89|6936.89|6924.28|6924.28|6936.89|6936.89|6924.28|6924.28|0
1621517400000|2021-05-20 13:30:00|6926.05|6926.05|6942.22|6942.22|6945.77|6945.77|6924.28|6924.28|0
1621517700000|2021-05-20 13:35:00|6945.77|6945.77|6950.62|6950.62|6960.16|6960.16|6945.77|6945.77|0
1621518000000|2021-05-20 13:40:00|6954.18|6954.18|6961.94|6961.94|6963.71|6963.71|6954.18|6954.18|0
1621518300000|2021-05-20 13:45:00|6960.16|6960.16|6969.69|6969.69|6973.9|6973.9|6960.16|6960.16|0
1621518600000|2021-05-20 13:50:00|6966.14|6966.14|6976.97|6976.97|6976.97|6976.97|6966.14|6966.14|0
1621518900000|2021-05-20 13:55:00|6975.2|6975.2|6963.71|6963.71|6978.75|6978.75|6963.71|6963.71|0
1621519200000|2021-05-20 14:00:00|6965.49|6965.49|6976.32|6976.32|6978.1|6978.1|6963.71|6963.71|0
1621519500000|2021-05-20 14:05:00|6974.55|6974.55|6972.94|6972.94|6976.32|6976.32|6965.66|6965.66|0
1621519800000|2021-05-20 14:10:00|6974.72|6974.72|6978.27|6978.27|6978.27|6978.27|6972.29|6972.29|0
1621520100000|2021-05-20 14:15:00|6980.05|6980.05|6979.57|6979.57|6987.33|6987.33|6974.24|6974.24|0
1621520400000|2021-05-20 14:20:00|6977.79|6977.79|6978.27|6978.27|6988.46|6988.46|6977.79|6977.79|0
1621520700000|2021-05-20 14:25:00|6977.62|6977.62|6977.62|6977.62|6977.62|6977.62|6970.99|6970.99|0
1621521000000|2021-05-20 14:30:00|6975.85|6975.85|6969.87|6969.87|6975.85|6975.85|6968.09|6968.09|0
1621521300000|2021-05-20 14:35:00|6968.09|6968.09|6975.2|6975.2|6975.2|6975.2|6966.31|6966.31|0
1621521600000|2021-05-20 14:40:00|6973.42|6973.42|6965.66|6965.66|6975.2|6975.2|6960.98|6960.98|0
1621521900000|2021-05-20 14:45:00|6967.44|6967.44|6969.22|6969.22|6970.99|6970.99|6965.01|6965.01|0
1621522200000|2021-05-20 14:50:00|6969.87|6969.87|6972.29|6972.29|6976.97|6976.97|6966.31|6966.31|0
1621522500000|2021-05-20 14:55:00|6974.07|6974.07|6960.33|6960.33|6977.62|6977.62|6959.68|6959.68|0
1621522800000|2021-05-20 15:00:00|6962.11|6962.11|6962.11|6962.11|6969.22|6969.22|6960.33|6960.33|0
1621523100000|2021-05-20 15:05:00|6960.33|6960.33|6963.71|6963.71|6969.69|6969.69|6958.55|6958.55|0
1621523400000|2021-05-20 15:10:00|6965.49|6965.49|6964.84|6964.84|6968.39|6968.39|6960.64|6960.64|0
1621523700000|2021-05-20 15:15:00|6966.62|6966.62|6971.64|6971.64|6972.6|6972.6|6966.62|6966.62|0
1621524000000|2021-05-20 15:20:00|6969.87|6969.87|6976.5|6976.5|6977.15|6977.15|6969.87|6969.87|0
1621524300000|2021-05-20 15:25:00|6974.72|6974.72|6989.11|6989.11|6989.11|6989.11|6974.72|6974.72|0
1621581300000|2021-05-21 07:15:00|6977.79|6977.79|6981.18|6981.18|6984.9|6984.9|6977.79|6977.79|0
1621581600000|2021-05-21 07:20:00|6979.4|6979.4|6973.42|6973.42|6979.4|6979.4|6973.42|6973.42|0
1621581900000|2021-05-21 07:25:00|6974.07|6974.07|6963.71|6963.71|6976.5|6976.5|6963.71|6963.71|0
1621582200000|2021-05-21 07:30:00|6965.49|6965.49|6968.74|6968.74|6970.51|6970.51|6965.49|6965.49|0
1621582500000|2021-05-21 07:35:00|6968.09|6968.09|6974.72|6974.72|6978.27|6978.27|6966.31|6966.31|0
1621582800000|2021-05-21 07:40:00|6976.5|6976.5|6978.27|6978.27|6978.27|6978.27|6972.94|6972.94|0
1621583100000|2021-05-21 07:45:00|6978.92|6978.92|6973.59|6973.59|6980.87|6980.87|6973.59|6973.59|0
1621583400000|2021-05-21 07:50:00|6975.37|6975.37|6976.02|6976.02|6976.02|6976.02|6975.37|6975.37|0
1621583700000|2021-05-21 07:55:00|6977.79|6977.79|6978.44|6978.44|6978.44|6978.44|6976.02|6976.02|0
1621584000000|2021-05-21 08:00:00|6979.09|6979.09|6973.76|6973.76|6979.09|6979.09|6973.76|6973.76|0
1621584300000|2021-05-21 08:05:00|6971.99|6971.99|6969.56|6969.56|6971.99|6971.99|6964.23|6964.23|0
1621584600000|2021-05-21 08:10:00|6968.91|6968.91|6956.95|6956.95|6968.91|6968.91|6956.95|6956.95|0
1621584900000|2021-05-21 08:15:00|6956.3|6956.3|6952.1|6952.1|6956.3|6956.3|6947.89|6947.89|0
1621585200000|2021-05-21 08:20:00|6950.32|6950.32|6948.54|6948.54|6950.32|6950.32|6944.99|6944.99|0
1621585500000|2021-05-21 08:25:00|6950.32|6950.32|6949.19|6949.19|6952.75|6952.75|6949.19|6949.19|0
1621585800000|2021-05-21 08:30:00|6949.84|6949.84|6973.59|6973.59|6973.59|6973.59|6949.84|6949.84|0
1621586100000|2021-05-21 08:35:00|6974.24|6974.24|6976.67|6976.67|6980.22|6980.22|6973.59|6973.59|0
1621586400000|2021-05-21 08:40:00|6978.44|6978.44|6977.79|6977.79|6978.44|6978.44|6977.79|6977.79|0
1621586700000|2021-05-21 08:45:00|6981.35|6981.35|6976.02|6976.02|6981.35|6981.35|6974.24|6974.24|0
1621587000000|2021-05-21 08:50:00|6972.46|6972.46|6972.46|6972.46|6972.46|6972.46|6972.46|6972.46|0
1621587300000|2021-05-21 08:55:00|6974.24|6974.24|6981.04|6981.04|6981.69|6981.69|6974.24|6974.24|0
1621587600000|2021-05-21 09:00:00|6980.39|6980.39|6981.04|6981.04|6983.47|6983.47|6980.39|6980.39|0
1621587900000|2021-05-21 09:05:00|6980.39|6980.39|6975.71|6975.71|6980.39|6980.39|6975.71|6975.71|0
1621588200000|2021-05-21 09:10:00|6976.36|6976.36|6976.36|6976.36|6976.36|6976.36|6976.36|6976.36|0
1621588500000|2021-05-21 09:15:00|6994.13|6994.13|6993|6993|7007.22|7007.22|6988.8|6988.8|0
1621588800000|2021-05-21 09:20:00|6992.35|6992.35|6986.37|6986.37|6992.35|6992.35|6984.6|6984.6|0
1621589100000|2021-05-21 09:25:00|6985.72|6985.72|6988.8|6988.8|6991.23|6991.23|6985.25|6985.25|0
1621589400000|2021-05-21 09:30:00|6988.15|6988.15|6988.15|6988.15|6988.15|6988.15|6988.15|6988.15|0
1621589700000|2021-05-21 09:35:00|6988.8|6988.8|6991.88|6991.88|6991.88|6991.88|6988.8|6988.8|0
1621590000000|2021-05-21 09:40:00|6993.65|6993.65|6993|6993|6993.65|6993.65|6993|6993|0
1621590300000|2021-05-21 09:45:00|6994.78|6994.78|6992.35|6992.35|6994.78|6994.78|6992.35|6992.35|0
1621590600000|2021-05-21 09:50:00|6993|6993|7012.42|7012.42|7017.1|7017.1|6993|6993|0
1621590900000|2021-05-21 09:55:00|7014.19|7014.19|7024.38|7024.38|7024.38|7024.38|7010.64|7010.64|0
1621591200000|2021-05-21 10:00:00|7022.6|7022.6|7003.84|7003.84|7022.6|7022.6|7003.84|7003.84|0
1621591500000|2021-05-21 10:05:00|7005.62|7005.62|6993.83|6993.83|7007.39|7007.39|6993.83|6993.83|0
1621591800000|2021-05-21 10:10:00|6993.18|6993.18|6994.48|6994.48|6994.48|6994.48|6992.53|6992.53|0
1621592100000|2021-05-21 10:15:00|6996.25|6996.25|6998.03|6998.03|6998.03|6998.03|6996.25|6996.25|0
1621592400000|2021-05-21 10:20:00|6996.25|6996.25|6996.25|6996.25|6996.25|6996.25|6994.48|6994.48|0
1621592700000|2021-05-21 10:25:00|6998.03|6998.03|6996.25|6996.25|6998.03|6998.03|6994.48|6994.48|0
1621593000000|2021-05-21 10:30:00|6996.9|6996.9|7000.46|7000.46|7000.46|7000.46|6996.9|6996.9|0
1621593300000|2021-05-21 10:35:00|7002.23|7002.23|6997.38|6997.38|7004.01|7004.01|6997.38|6997.38|0
1621593600000|2021-05-21 10:40:00|6998.03|6998.03|6986.72|6986.72|6998.68|6998.68|6985.59|6985.59|0
1621593900000|2021-05-21 10:45:00|6984.94|6984.94|6983.17|6983.17|6984.94|6984.94|6983.17|6983.17|0
1621594200000|2021-05-21 10:50:00|6983.82|6983.82|6983.99|6983.99|6983.99|6983.99|6981.39|6981.39|0
1621594500000|2021-05-21 10:55:00|6982.21|6982.21|6992.87|6992.87|6992.87|6992.87|6982.21|6982.21|0
1621594800000|2021-05-21 11:00:00|6991.1|6991.1|6994.82|6994.82|6994.82|6994.82|6989.32|6989.32|0
1621595100000|2021-05-21 11:05:00|6996.6|6996.6|7002.1|7002.1|7002.1|7002.1|6996.6|6996.6|0
1621595400000|2021-05-21 11:10:00|7002.75|7002.75|7000.33|7000.33|7003.4|7003.4|7000.33|7000.33|0
1621595700000|2021-05-21 11:15:00|7002.1|7002.1|7002.28|7002.28|7004.7|7004.7|7002.1|7002.1|0
1621596000000|2021-05-21 11:20:00|7001.63|7001.63|6998.07|6998.07|7001.63|7001.63|6996.3|6996.3|0
1621596300000|2021-05-21 11:25:00|6997.42|6997.42|6995.47|6995.47|6997.42|6997.42|6995.47|6995.47|0
1621596600000|2021-05-21 11:30:00|6994.82|6994.82|6998.38|6998.38|6999.03|6999.03|6993.7|6993.7|0
1621596900000|2021-05-21 11:35:00|6999.03|6999.03|7000.8|7000.8|7005.66|7005.66|6999.03|6999.03|0
1621597200000|2021-05-21 11:40:00|7002.58|7002.58|6998.85|6998.85|7002.58|7002.58|6998.85|6998.85|0
1621597500000|2021-05-21 11:45:00|7000.63|7000.63|7000.63|7000.63|7000.63|7000.63|7000.63|7000.63|0
1621597800000|2021-05-21 11:50:00|7001.28|7001.28|6997.25|6997.25|7002.58|7002.58|6997.25|6997.25|0
1621598100000|2021-05-21 11:55:00|6999.03|6999.03|7000.8|7000.8|7000.8|7000.8|6999.03|6999.03|0
1621598400000|2021-05-21 12:00:00|7001.45|7001.45|6999.68|6999.68|7003.88|7003.88|6999.68|6999.68|0
1621598700000|2021-05-21 12:05:00|7000.33|7000.33|6999.68|6999.68|7000.98|7000.98|6999.68|6999.68|0
1621599000000|2021-05-21 12:10:00|7000.33|7000.33|6998.55|6998.55|7000.33|7000.33|6998.55|6998.55|0
1621599300000|2021-05-21 12:15:00|7002.1|7002.1|7009.21|7009.21|7009.21|7009.21|7002.1|7002.1|0
1621599600000|2021-05-21 12:20:00|7010.51|7010.51|7009.86|7009.86|7011.16|7011.16|7009.86|7009.86|0
1621599900000|2021-05-21 12:25:00|7011.64|7011.64|7013.41|7013.41|7013.41|7013.41|7011.64|7011.64|0
1621600200000|2021-05-21 12:30:00|7012.76|7012.76|7013.41|7013.41|7013.41|7013.41|7012.76|7012.76|0
1621600500000|2021-05-21 12:35:00|7012.76|7012.76|7016.49|7016.49|7016.49|7016.49|7012.76|7012.76|0
1621600800000|2021-05-21 12:40:00|7014.71|7014.71|7014.71|7014.71|7014.71|7014.71|7014.06|7014.06|0
1621601100000|2021-05-21 12:45:00|7016.49|7016.49|7016.49|7016.49|7016.49|7016.49|7016.49|7016.49|0
1621601400000|2021-05-21 12:50:00|7015.84|7015.84|7017.62|7017.62|7017.62|7017.62|7015.84|7015.84|0
1621601700000|2021-05-21 12:55:00|7021.17|7021.17|7022.95|7022.95|7022.95|7022.95|7021.17|7021.17|0
1621602000000|2021-05-21 13:00:00|7021.17|7021.17|7011.16|7011.16|7022.47|7022.47|7009.38|7009.38|0
1621602300000|2021-05-21 13:05:00|7012.94|7012.94|7014.71|7014.71|7014.71|7014.71|7012.94|7012.94|0
1621602600000|2021-05-21 13:10:00|7012.94|7012.94|7010.51|7010.51|7012.94|7012.94|7008.73|7008.73|0
1621602900000|2021-05-21 13:15:00|7009.86|7009.86|7008.08|7008.08|7009.86|7009.86|7008.08|7008.08|0
1621603200000|2021-05-21 13:20:00|7008.73|7008.73|7005.01|7005.01|7008.73|7008.73|7001.45|7001.45|0
1621603500000|2021-05-21 13:25:00|7006.78|7006.78|7011.64|7011.64|7011.64|7011.64|7006.78|7006.78|0
1621603800000|2021-05-21 13:30:00|7015.19|7015.19|7022.95|7022.95|7030.05|7030.05|7014.06|7014.06|0
1621604100000|2021-05-21 13:35:00|7021.17|7021.17|7028.11|7028.11|7028.11|7028.11|7021|7021|0
1621604400000|2021-05-21 13:40:00|7026.33|7026.33|7025.68|7025.68|7026.33|7026.33|7016.79|7016.79|0
1621604700000|2021-05-21 13:45:00|7023.9|7023.9|7023.9|7023.9|7025.68|7025.68|7016.79|7016.79|0
1621605000000|2021-05-21 13:50:00|7022.12|7022.12|7033.44|7033.44|7033.44|7033.44|7020.35|7020.35|0
1621605300000|2021-05-21 13:55:00|7034.09|7034.09|7042.49|7042.49|7042.49|7042.49|7034.09|7034.09|0
1621605600000|2021-05-21 14:00:00|7040.72|7040.72|7042.49|7042.49|7042.49|7042.49|7035.39|7035.39|0
1621605900000|2021-05-21 14:05:00|7044.27|7044.27|7040.72|7040.72|7044.92|7044.92|7037.16|7037.16|0
1621606200000|2021-05-21 14:10:00|7042.49|7042.49|7042.67|7042.67|7044.27|7044.27|7038.94|7038.94|0
1621606500000|2021-05-21 14:15:00|7043.31|7043.31|7048.17|7048.17|7049.3|7049.3|7042.19|7042.19|0
1621606800000|2021-05-21 14:20:00|7047.52|7047.52|7041.54|7041.54|7047.52|7047.52|7041.54|7041.54|0
1621607100000|2021-05-21 14:25:00|7043.31|7043.31|7040.41|7040.41|7047.52|7047.52|7040.41|7040.41|0
1621607400000|2021-05-21 14:30:00|7039.76|7039.76|7043.31|7043.31|7043.96|7043.96|7036.21|7036.21|0
1621607700000|2021-05-21 14:35:00|7041.54|7041.54|7039.11|7039.11|7041.54|7041.54|7032.65|7032.65|0
1621608000000|2021-05-21 14:40:00|7038.46|7038.46|7036.68|7036.68|7039.11|7039.11|7036.68|7036.68|0
1621608300000|2021-05-21 14:45:00|7036.03|7036.03|7033.13|7033.13|7036.03|7036.03|7027.63|7027.63|0
1621608600000|2021-05-21 14:50:00|7034.91|7034.91|7017.79|7017.79|7034.91|7034.91|7017.79|7017.79|0
1621608900000|2021-05-21 14:55:00|7016.01|7016.01|7019.39|7019.39|7021.34|7021.34|7016.01|7016.01|0
1621609200000|2021-05-21 15:00:00|7017.62|7017.62|7021.17|7021.17|7021.17|7021.17|7017.62|7017.62|0
1621609500000|2021-05-21 15:05:00|7019.39|7019.39|7022.95|7022.95|7025.37|7025.37|7019.39|7019.39|0
1621609800000|2021-05-21 15:10:00|7021.17|7021.17|7024.25|7024.25|7024.72|7024.72|7019.39|7019.39|0
1621610100000|2021-05-21 15:15:00|7026.02|7026.02|7028.45|7028.45|7028.45|7028.45|7026.02|7026.02|0
1621610400000|2021-05-21 15:20:00|7029.1|7029.1|7024.25|7024.25|7030.88|7030.88|7024.25|7024.25|0
1621610700000|2021-05-21 15:25:00|7022.47|7022.47|7014.24|7014.24|7024.25|7024.25|7008.73|7008.73|0
1621840500000|2021-05-24 07:15:00|7039.89|7039.89|7036.34|7036.34|7039.89|7039.89|7036.34|7036.34|0
1621840800000|2021-05-24 07:20:00|7035.69|7035.69|7033.44|7033.44|7038.94|7038.94|7029.4|7029.4|0
1621841100000|2021-05-24 07:25:00|7031.66|7031.66|7043.62|7043.62|7046.05|7046.05|7031.66|7031.66|0
1621841400000|2021-05-24 07:30:00|7041.84|7041.84|7045.4|7045.4|7045.4|7045.4|7036.99|7036.99|0
1621841700000|2021-05-24 07:35:00|7048.95|7048.95|7051.38|7051.38|7051.38|7051.38|7047.82|7047.82|0
1621842000000|2021-05-24 07:40:00|7050.73|7050.73|7050.73|7050.73|7050.73|7050.73|7050.73|7050.73|0
1621842300000|2021-05-24 07:45:00|7050.08|7050.08|7046.52|7046.52|7050.08|7050.08|7046.52|7046.52|0
1621842600000|2021-05-24 07:50:00|7044.75|7044.75|7048.3|7048.3|7048.3|7048.3|7044.75|7044.75|0
1621842900000|2021-05-24 07:55:00|7048.95|7048.95|7056.71|7056.71|7056.71|7056.71|7048.95|7048.95|0
1621843200000|2021-05-24 08:00:00|7055.41|7055.41|7051.85|7051.85|7055.41|7055.41|7051.85|7051.85|0
1621843500000|2021-05-24 08:05:00|7050.08|7050.08|7052.5|7052.5|7052.5|7052.5|7050.08|7050.08|0
1621843800000|2021-05-24 08:10:00|7054.28|7054.28|7056.06|7056.06|7057.83|7057.83|7054.28|7054.28|0
1621844100000|2021-05-24 08:15:00|7055.41|7055.41|7046.52|7046.52|7055.41|7055.41|7045.87|7045.87|0
1621844400000|2021-05-24 08:20:00|7045.87|7045.87|7042.97|7042.97|7046.52|7046.52|7042.97|7042.97|0
1621844700000|2021-05-24 08:25:00|7044.75|7044.75|7051.85|7051.85|7051.85|7051.85|7044.75|7044.75|0
1621845000000|2021-05-24 08:30:00|7048.3|7048.3|7048.3|7048.3|7048.3|7048.3|7046.52|7046.52|0
1621845300000|2021-05-24 08:35:00|7050.08|7050.08|7044.1|7044.1|7050.08|7050.08|7044.1|7044.1|0
1621845600000|2021-05-24 08:40:00|7045.87|7045.87|7059.61|7059.61|7059.61|7059.61|7045.87|7045.87|0
1621845900000|2021-05-24 08:45:00|7057.83|7057.83|7055.41|7055.41|7057.83|7057.83|7055.41|7055.41|0
1621846200000|2021-05-24 08:50:00|7053.63|7053.63|7047.65|7047.65|7053.63|7053.63|7047.65|7047.65|0
1621846500000|2021-05-24 08:55:00|7052.98|7052.98|7046.52|7046.52|7056.53|7056.53|7046.52|7046.52|0
1621846800000|2021-05-24 09:00:00|7050.08|7050.08|7053.63|7053.63|7055.41|7055.41|7050.08|7050.08|0
1621847100000|2021-05-24 09:05:00|7055.41|7055.41|7056.53|7056.53|7056.53|7056.53|7054.76|7054.76|0
1621847700000|2021-05-24 09:15:00|7054.76|7054.76|7051.2|7051.2|7056.53|7056.53|7051.2|7051.2|0
1621848000000|2021-05-24 09:20:00|7049.43|7049.43|7054.93|7054.93|7058.48|7058.48|7049.43|7049.43|0
1621848300000|2021-05-24 09:25:00|7056.71|7056.71|7056.71|7056.71|7056.71|7056.71|7056.71|7056.71|0
1621848600000|2021-05-24 09:30:00|7054.93|7054.93|7054.93|7054.93|7054.93|7054.93|7054.93|7054.93|0
1621849500000|2021-05-24 09:45:00|7056.71|7056.71|7054.93|7054.93|7056.71|7056.71|7054.93|7054.93|0
1621849800000|2021-05-24 09:50:00|7055.58|7055.58|7055.58|7055.58|7055.58|7055.58|7055.58|7055.58|0
1621850100000|2021-05-24 09:55:00|7059.13|7059.13|7060.91|7060.91|7060.91|7060.91|7059.13|7059.13|0
1621850400000|2021-05-24 10:00:00|7060.26|7060.26|7060.26|7060.26|7060.26|7060.26|7060.26|7060.26|0
1621850700000|2021-05-24 10:05:00|7060.91|7060.91|7073.69|7073.69|7075.47|7075.47|7060.91|7060.91|0
1621851000000|2021-05-24 10:10:00|7077.25|7077.25|7072.39|7072.39|7079.02|7079.02|7072.39|7072.39|0
1621851300000|2021-05-24 10:15:00|7071.74|7071.74|7070.79|7070.79|7074.99|7074.99|7070.79|7070.79|0
1621851600000|2021-05-24 10:20:00|7070.14|7070.14|7063.03|7063.03|7070.14|7070.14|7063.03|7063.03|0
1621852200000|2021-05-24 10:30:00|7061.08|7061.08|7062.38|7062.38|7062.38|7062.38|7061.08|7061.08|0
1621852500000|2021-05-24 10:35:00|7058.83|7058.83|7058.18|7058.18|7058.83|7058.83|7058.18|7058.18|0
1621852800000|2021-05-24 10:40:00|7058.83|7058.83|7047.69|7047.69|7060.13|7060.13|7047.69|7047.69|0
1621853100000|2021-05-24 10:45:00|7045.91|7045.91|7054.8|7054.8|7054.8|7054.8|7045.91|7045.91|0
1621853400000|2021-05-24 10:50:00|7056.58|7056.58|7054.8|7054.8|7058.35|7058.35|7054.8|7054.8|0
1621853700000|2021-05-24 10:55:00|7051.24|7051.24|7054.8|7054.8|7056.58|7056.58|7051.24|7051.24|0
1621854000000|2021-05-24 11:00:00|7056.58|7056.58|7058.35|7058.35|7058.35|7058.35|7056.58|7056.58|0
1621854300000|2021-05-24 11:05:00|7059|7059|7056.58|7056.58|7059|7059|7055.45|7055.45|0
1621854600000|2021-05-24 11:10:00|7055.28|7055.28|7057.87|7057.87|7057.87|7057.87|7055.28|7055.28|0
1621854900000|2021-05-24 11:15:00|7057.23|7057.23|7051.89|7051.89|7057.23|7057.23|7051.89|7051.89|0
1621855200000|2021-05-24 11:20:00|7055.45|7055.45|7055.45|7055.45|7055.45|7055.45|7055.45|7055.45|0
1621855500000|2021-05-24 11:25:00|7053.67|7053.67|7053.67|7053.67|7053.67|7053.67|7053.67|7053.67|0
1621855800000|2021-05-24 11:30:00|7053.02|7053.02|7051.07|7051.07|7053.02|7053.02|7049.3|7049.3|0
1621856100000|2021-05-24 11:35:00|7050.42|7050.42|7050.42|7050.42|7052.2|7052.2|7050.42|7050.42|0
1621856400000|2021-05-24 11:40:00|7051.07|7051.07|7049.3|7049.3|7051.07|7051.07|7049.3|7049.3|0
1621856700000|2021-05-24 11:45:00|7051.07|7051.07|7055.28|7055.28|7055.28|7055.28|7051.07|7051.07|0
1621857000000|2021-05-24 11:50:00|7057.05|7057.05|7053.5|7053.5|7057.05|7057.05|7053.5|7053.5|0
1621857300000|2021-05-24 11:55:00|7057.05|7057.05|7055.28|7055.28|7057.05|7057.05|7055.28|7055.28|0
1621857900000|2021-05-24 12:05:00|7053.5|7053.5|7053.5|7053.5|7053.5|7053.5|7053.5|7053.5|0
1621858500000|2021-05-24 12:15:00|7051.72|7051.72|7048.17|7048.17|7052.37|7052.37|7048.17|7048.17|0
1621858800000|2021-05-24 12:20:00|7047.52|7047.52|7040.41|7040.41|7051.07|7051.07|7040.41|7040.41|0
1621859100000|2021-05-24 12:25:00|7038.63|7038.63|7038.63|7038.63|7038.63|7038.63|7033.3|7033.3|0
1621859400000|2021-05-24 12:30:00|7040.41|7040.41|7042.19|7042.19|7042.19|7042.19|7040.41|7040.41|0
1621859700000|2021-05-24 12:35:00|7041.54|7041.54|7041.54|7041.54|7041.54|7041.54|7041.54|7041.54|0
1621860000000|2021-05-24 12:40:00|7039.76|7039.76|7047.52|7047.52|7047.52|7047.52|7039.76|7039.76|0
1621860300000|2021-05-24 12:45:00|7049.3|7049.3|7051.07|7051.07|7051.07|7051.07|7049.3|7049.3|0
1621860600000|2021-05-24 12:50:00|7049.3|7049.3|7049.3|7049.3|7051.07|7051.07|7047.52|7047.52|0
1621860900000|2021-05-24 12:55:00|7045.74|7045.74|7041.54|7041.54|7045.74|7045.74|7041.54|7041.54|0
1621861200000|2021-05-24 13:00:00|7039.76|7039.76|7045.09|7045.09|7045.09|7045.09|7039.76|7039.76|0
1621861500000|2021-05-24 13:05:00|7043.31|7043.31|7042.19|7042.19|7043.96|7043.96|7042.19|7042.19|0
1621861800000|2021-05-24 13:10:00|7040.41|7040.41|7047.52|7047.52|7049.3|7049.3|7040.41|7040.41|0
1621862100000|2021-05-24 13:15:00|7045.74|7045.74|7046.39|7046.39|7046.39|7046.39|7045.74|7045.74|0
1621862400000|2021-05-24 13:20:00|7044.61|7044.61|7042.84|7042.84|7044.61|7044.61|7042.84|7042.84|0
1621862700000|2021-05-24 13:25:00|7042.19|7042.19|7040.41|7040.41|7042.19|7042.19|7038.63|7038.63|0
1621863000000|2021-05-24 13:30:00|7042.19|7042.19|7049.95|7049.95|7060.61|7060.61|7042.19|7042.19|0
1621863300000|2021-05-24 13:35:00|7046.39|7046.39|7044.61|7044.61|7048.17|7048.17|7041.06|7041.06|0
1621863600000|2021-05-24 13:40:00|7043.96|7043.96|7053.5|7053.5|7055.28|7055.28|7043.96|7043.96|0
1621863900000|2021-05-24 13:45:00|7052.85|7052.85|7046.87|7046.87|7052.85|7052.85|7037.98|7037.98|0
1621864200000|2021-05-24 13:50:00|7045.57|7045.57|7045.57|7045.57|7047.35|7047.35|7045.57|7045.57|0
1621864500000|2021-05-24 13:55:00|7047.35|7047.35|7045.57|7045.57|7049.12|7049.12|7043.79|7043.79|0
1621864800000|2021-05-24 14:00:00|7047.35|7047.35|7047.35|7047.35|7047.35|7047.35|7047.35|7047.35|0
1621865100000|2021-05-24 14:05:00|7049.12|7049.12|7045.57|7045.57|7049.12|7049.12|7045.57|7045.57|0
1621865400000|2021-05-24 14:10:00|7046.22|7046.22|7046.87|7046.87|7046.87|7046.87|7046.22|7046.22|0
1621865700000|2021-05-24 14:15:00|7048.65|7048.65|7055.75|7055.75|7057.53|7057.53|7046.87|7046.87|0
1621866000000|2021-05-24 14:20:00|7052.2|7052.2|7059.48|7059.48|7063.03|7063.03|7052.2|7052.2|0
1621866300000|2021-05-24 14:25:00|7057.7|7057.7|7054.63|7054.63|7057.7|7057.7|7054.15|7054.15|0
1621866600000|2021-05-24 14:30:00|7056.4|7056.4|7056.4|7056.4|7057.05|7057.05|7054.63|7054.63|0
1621866900000|2021-05-24 14:35:00|7058.18|7058.18|7058.18|7058.18|7063.51|7063.51|7058.18|7058.18|0
1621867200000|2021-05-24 14:40:00|7059.96|7059.96|7058.83|7058.83|7059.96|7059.96|7058.18|7058.18|0
1621867800000|2021-05-24 14:50:00|7060.61|7060.61|7065.94|7065.94|7065.94|7065.94|7060.61|7060.61|0
1621868100000|2021-05-24 14:55:00|7064.16|7064.16|7062.38|7062.38|7067.24|7067.24|7062.38|7062.38|0
1621868400000|2021-05-24 15:00:00|7060.61|7060.61|7055.28|7055.28|7063.03|7063.03|7055.28|7055.28|0
1621868700000|2021-05-24 15:05:00|7054.63|7054.63|7053.5|7053.5|7055.28|7055.28|7053.5|7053.5|0
1621869000000|2021-05-24 15:10:00|7051.72|7051.72|7048.65|7048.65|7053.5|7053.5|7048.65|7048.65|0
1621869300000|2021-05-24 15:15:00|7046.87|7046.87|7046.87|7046.87|7052.2|7052.2|7046.87|7046.87|0
1621869600000|2021-05-24 15:20:00|7047.52|7047.52|7052.85|7052.85|7052.85|7052.85|7047.52|7047.52|0
1621869900000|2021-05-24 15:25:00|7052.2|7052.2|7064.64|7064.64|7064.64|7064.64|7052.2|7052.2|0
1621926900000|2021-05-25 07:15:00|7018.92|7018.92|7006.96|7006.96|7020.69|7020.69|7006.96|7006.96|0
1621927200000|2021-05-25 07:20:00|7003.4|7003.4|7002.93|7002.93|7012.63|7012.63|7002.93|7002.93|0
1621927500000|2021-05-25 07:25:00|7001.15|7001.15|7016.01|7016.01|7016.66|7016.66|6997.6|6997.6|0
1621927800000|2021-05-25 07:30:00|7012.46|7012.46|7014.06|7014.06|7014.71|7014.71|7012.29|7012.29|0
1621928100000|2021-05-25 07:35:00|7012.29|7012.29|7030.53|7030.53|7030.53|7030.53|7008.08|7008.08|0
1621928400000|2021-05-25 07:40:00|7028.75|7028.75|7024.72|7024.72|7028.75|7028.75|7023.42|7023.42|0
1621928700000|2021-05-25 07:45:00|7024.07|7024.07|7020.52|7020.52|7024.07|7024.07|7019.87|7019.87|0
1621929000000|2021-05-25 07:50:00|7022.3|7022.3|7022.95|7022.95|7023.6|7023.6|7022.3|7022.3|0
1621929300000|2021-05-25 07:55:00|7022.3|7022.3|7026.02|7026.02|7026.02|7026.02|7022.3|7022.3|0
1621929600000|2021-05-25 08:00:00|7027.8|7027.8|7025.55|7025.55|7027.8|7027.8|7020.22|7020.22|0
1621929900000|2021-05-25 08:05:00|7027.32|7027.32|7031.83|7031.83|7035.39|7035.39|7026.02|7026.02|0
1621930200000|2021-05-25 08:10:00|7030.05|7030.05|7030.05|7030.05|7030.05|7030.05|7028.28|7028.28|0
1621930500000|2021-05-25 08:15:00|7030.7|7030.7|7036.03|7036.03|7037.81|7037.81|7027.15|7027.15|0
1621930800000|2021-05-25 08:20:00|7039.59|7039.59|7048.47|7048.47|7048.47|7048.47|7039.59|7039.59|0
1621931100000|2021-05-25 08:25:00|7050.25|7050.25|7068.19|7068.19|7068.19|7068.19|7050.25|7050.25|0
1621931400000|2021-05-25 08:30:00|7069.97|7069.97|7062.21|7062.21|7069.97|7069.97|7062.21|7062.21|0
1621931700000|2021-05-25 08:35:00|7060.43|7060.43|7059.78|7059.78|7060.43|7060.43|7058.01|7058.01|0
1621932000000|2021-05-25 08:40:00|7056.23|7056.23|7052.03|7052.03|7058.01|7058.01|7046.7|7046.7|0
1621932300000|2021-05-25 08:45:00|7051.38|7051.38|7054.93|7054.93|7054.93|7054.93|7051.38|7051.38|0
1621932600000|2021-05-25 08:50:00|7053.15|7053.15|7047.82|7047.82|7053.15|7053.15|7047.82|7047.82|0
1621932900000|2021-05-25 08:55:00|7049.6|7049.6|7036.51|7036.51|7049.6|7049.6|7036.51|7036.51|0
1621933200000|2021-05-25 09:00:00|7032.96|7032.96|7041.37|7041.37|7041.37|7041.37|7030.05|7030.05|0
1621933500000|2021-05-25 09:05:00|7040.72|7040.72|7040.72|7040.72|7040.72|7040.72|7038.29|7038.29|0
1621933800000|2021-05-25 09:10:00|7042.49|7042.49|7050.08|7050.08|7050.08|7050.08|7042.49|7042.49|0
1621934100000|2021-05-25 09:15:00|7046.52|7046.52|7042.97|7042.97|7046.52|7046.52|7042.97|7042.97|0
1621934400000|2021-05-25 09:20:00|7044.27|7044.27|7047.17|7047.17|7048.47|7048.47|7044.27|7044.27|0
1621934700000|2021-05-25 09:25:00|7041.84|7041.84|7041.84|7041.84|7041.84|7041.84|7041.84|7041.84|0
1621935000000|2021-05-25 09:30:00|7040.07|7040.07|7048.95|7048.95|7048.95|7048.95|7036.51|7036.51|0
1621935300000|2021-05-25 09:35:00|7049.6|7049.6|7052.03|7052.03|7052.03|7052.03|7049.6|7049.6|0
1621935600000|2021-05-25 09:40:00|7053.8|7053.8|7053.15|7053.15|7055.58|7055.58|7051.38|7051.38|0
1621935900000|2021-05-25 09:45:00|7052.5|7052.5|7053.98|7053.98|7053.98|7053.98|7048.95|7048.95|0
1621936200000|2021-05-25 09:50:00|7053.33|7053.33|7051.55|7051.55|7055.1|7055.1|7051.55|7051.55|0
1621936500000|2021-05-25 09:55:00|7055.1|7055.1|7056.23|7056.23|7056.88|7056.88|7055.1|7055.1|0
1621936800000|2021-05-25 10:00:00|7056.88|7056.88|7054.45|7054.45|7056.88|7056.88|7053.33|7053.33|0
1621937100000|2021-05-25 10:05:00|7056.23|7056.23|7054.45|7054.45|7056.23|7056.23|7054.45|7054.45|0
1621937400000|2021-05-25 10:10:00|7055.1|7055.1|7052.68|7052.68|7055.1|7055.1|7049.77|7049.77|0
1621937700000|2021-05-25 10:15:00|7054.45|7054.45|7054.45|7054.45|7054.45|7054.45|7050.9|7050.9|0
1621938000000|2021-05-25 10:20:00|7052.68|7052.68|7052.68|7052.68|7054.45|7054.45|7052.03|7052.03|0
1621938300000|2021-05-25 10:25:00|7050.9|7050.9|7046.7|7046.7|7050.9|7050.9|7046.7|7046.7|0
1621938600000|2021-05-25 10:30:00|7043.14|7043.14|7037.16|7037.16|7043.14|7043.14|7036.51|7036.51|0
1621938900000|2021-05-25 10:35:00|7038.94|7038.94|7038.94|7038.94|7040.72|7040.72|7037.16|7037.16|0
1621939200000|2021-05-25 10:40:00|7042.49|7042.49|7038.29|7038.29|7044.27|7044.27|7038.29|7038.29|0
1621939500000|2021-05-25 10:45:00|7041.84|7041.84|7041.19|7041.19|7041.84|7041.84|7041.19|7041.19|0
1621939800000|2021-05-25 10:50:00|7039.42|7039.42|7039.42|7039.42|7039.42|7039.42|7039.42|7039.42|0
1621940100000|2021-05-25 10:55:00|7037.64|7037.64|7032.96|7032.96|7038.29|7038.29|7032.31|7032.31|0
1621940400000|2021-05-25 11:00:00|7031.18|7031.18|7040.72|7040.72|7040.72|7040.72|7031.18|7031.18|0
1621940700000|2021-05-25 11:05:00|7042.49|7042.49|7041.37|7041.37|7042.49|7042.49|7040.72|7040.72|0
1621941000000|2021-05-25 11:10:00|7040.72|7040.72|7046.7|7046.7|7047.35|7047.35|7040.72|7040.72|0
1621941300000|2021-05-25 11:15:00|7044.92|7044.92|7046.7|7046.7|7046.7|7046.7|7043.14|7043.14|0
1621941600000|2021-05-25 11:20:00|7044.92|7044.92|7046.7|7046.7|7046.7|7046.7|7043.14|7043.14|0
1621941900000|2021-05-25 11:25:00|7053.8|7053.8|7057.36|7057.36|7057.36|7057.36|7053.8|7053.8|0
1621942200000|2021-05-25 11:30:00|7058.01|7058.01|7058.01|7058.01|7058.01|7058.01|7056.23|7056.23|0
1621942500000|2021-05-25 11:35:00|7056.23|7056.23|7054.45|7054.45|7056.23|7056.23|7048.47|7048.47|0
1621942800000|2021-05-25 11:40:00|7052.68|7052.68|7054.45|7054.45|7054.45|7054.45|7049.12|7049.12|0
1621943100000|2021-05-25 11:45:00|7056.23|7056.23|7055.75|7055.75|7056.88|7056.88|7055.1|7055.1|0
1621943400000|2021-05-25 11:50:00|7053.98|7053.98|7046.87|7046.87|7053.98|7053.98|7045.09|7045.09|0
1621943700000|2021-05-25 11:55:00|7045.09|7045.09|7054.63|7054.63|7054.63|7054.63|7045.09|7045.09|0
1621944000000|2021-05-25 12:00:00|7056.4|7056.4|7053.98|7053.98|7056.4|7056.4|7053.98|7053.98|0
1621944300000|2021-05-25 12:05:00|7052.2|7052.2|7053.98|7053.98|7053.98|7053.98|7052.2|7052.2|0
1621944600000|2021-05-25 12:10:00|7052.68|7052.68|7052.85|7052.85|7053.33|7053.33|7050.9|7050.9|0
1621944900000|2021-05-25 12:15:00|7054.63|7054.63|7052.2|7052.2|7054.63|7054.63|7052.2|7052.2|0
1621945200000|2021-05-25 12:20:00|7053.98|7053.98|7045.09|7045.09|7053.98|7053.98|7045.09|7045.09|0
1621945500000|2021-05-25 12:25:00|7046.87|7046.87|7046.22|7046.22|7046.87|7046.87|7044.44|7044.44|0
1621945800000|2021-05-25 12:30:00|7048|7048|7047.35|7047.35|7048|7048|7047.35|7047.35|0
1621946100000|2021-05-25 12:35:00|7048|7048|7044.44|7044.44|7048|7048|7044.44|7044.44|0
1621946400000|2021-05-25 12:40:00|7046.22|7046.22|7044.44|7044.44|7046.22|7046.22|7043.79|7043.79|0
1621946700000|2021-05-25 12:45:00|7046.22|7046.22|7046.22|7046.22|7046.22|7046.22|7046.22|7046.22|0
1621947000000|2021-05-25 12:50:00|7048|7048|7046.22|7046.22|7048|7048|7046.22|7046.22|0
1621947300000|2021-05-25 12:55:00|7044.44|7044.44|7044.44|7044.44|7046.22|7046.22|7044.44|7044.44|0
1621947600000|2021-05-25 13:00:00|7042.67|7042.67|7044.44|7044.44|7044.44|7044.44|7042.67|7042.67|0
1621947900000|2021-05-25 13:05:00|7042.67|7042.67|7032|7032|7042.67|7042.67|7029.58|7029.58|0
1621948200000|2021-05-25 13:10:00|7031.35|7031.35|7036.21|7036.21|7037.33|7037.33|7027.8|7027.8|0
1621948500000|2021-05-25 13:15:00|7037.98|7037.98|7036.21|7036.21|7037.98|7037.98|7035.56|7035.56|0
1621948800000|2021-05-25 13:20:00|7037.98|7037.98|7039.76|7039.76|7039.76|7039.76|7036.21|7036.21|0
1621949100000|2021-05-25 13:25:00|7037.98|7037.98|7030.23|7030.23|7037.98|7037.98|7030.23|7030.23|0
1621949400000|2021-05-25 13:30:00|7028.45|7028.45|7035.56|7035.56|7041.54|7041.54|7026.67|7026.67|0
1621949700000|2021-05-25 13:35:00|7033.78|7033.78|7026.2|7026.2|7033.78|7033.78|7026.2|7026.2|0
1621950000000|2021-05-25 13:40:00|7024.42|7024.42|7021.99|7021.99|7024.42|7024.42|7019.09|7019.09|0
1621950300000|2021-05-25 13:45:00|7020.22|7020.22|7010.86|7010.86|7020.22|7020.22|7010.86|7010.86|0
1621950600000|2021-05-25 13:50:00|7011.51|7011.51|7021.21|7021.21|7021.21|7021.21|7010.38|7010.38|0
1621950900000|2021-05-25 13:55:00|7022.99|7022.99|7024.77|7024.77|7034.3|7034.3|7022.99|7022.99|0
1621951200000|2021-05-25 14:00:00|7022.99|7022.99|7026.54|7026.54|7026.54|7026.54|7022.99|7022.99|0
1621951500000|2021-05-25 14:05:00|7028.32|7028.32|7020.56|7020.56|7028.32|7028.32|7020.56|7020.56|0
1621951800000|2021-05-25 14:10:00|7019.91|7019.91|7011.51|7011.51|7019.91|7019.91|7007.95|7007.95|0
1621952100000|2021-05-25 14:15:00|7013.28|7013.28|7009.73|7009.73|7013.28|7013.28|7007.95|7007.95|0
1621952400000|2021-05-25 14:20:00|7007.95|7007.95|7007.3|7007.3|7015.06|7015.06|7007.3|7007.3|0
1621952700000|2021-05-25 14:25:00|7009.08|7009.08|7011.98|7011.98|7017.96|7017.96|7009.08|7009.08|0
1621953000000|2021-05-25 14:30:00|7013.76|7013.76|7011.33|7011.33|7017.31|7017.31|7010.21|7010.21|0
1621953300000|2021-05-25 14:35:00|7013.11|7013.11|7018.61|7018.61|7018.61|7018.61|7009.56|7009.56|0
1621953600000|2021-05-25 14:40:00|7019.26|7019.26|7022.17|7022.17|7022.17|7022.17|7016.84|7016.84|0
1621953900000|2021-05-25 14:45:00|7023.94|7023.94|7019.74|7019.74|7025.72|7025.72|7018.61|7018.61|0
1621954200000|2021-05-25 14:50:00|7017.96|7017.96|7013.28|7013.28|7018.61|7018.61|7011.51|7011.51|0
1621954500000|2021-05-25 14:55:00|7011.51|7011.51|7012.63|7012.63|7017.96|7017.96|7011.51|7011.51|0
1621954800000|2021-05-25 15:00:00|7014.41|7014.41|7016.84|7016.84|7018.61|7018.61|7014.41|7014.41|0
1621955100000|2021-05-25 15:05:00|7017.49|7017.49|7017.49|7017.49|7021.04|7021.04|7015.71|7015.71|0
1621955400000|2021-05-25 15:10:00|7019.26|7019.26|7022.34|7022.34|7023.47|7023.47|7019.26|7019.26|0
1621955700000|2021-05-25 15:15:00|7024.12|7024.12|7017.01|7017.01|7024.12|7024.12|7013.46|7013.46|0
1621956000000|2021-05-25 15:20:00|7016.36|7016.36|7012.81|7012.81|7017.01|7017.01|7011.03|7011.03|0
1621956300000|2021-05-25 15:25:00|7014.58|7014.58|7015.88|7015.88|7019.44|7019.44|7009.25|7009.25|0
1622013300000|2021-05-26 07:15:00|7090.76|7090.76|7085.09|7085.09|7092.54|7092.54|7085.09|7085.09|0
1622013600000|2021-05-26 07:20:00|7085.74|7085.74|7122.44|7122.44|7122.44|7122.44|7082.18|7082.18|0
1622013900000|2021-05-26 07:25:00|7124.22|7124.22|7121.96|7121.96|7125.99|7125.99|7118.89|7118.89|0
1622014200000|2021-05-26 07:30:00|7120.19|7120.19|7128.59|7128.59|7130.37|7130.37|7120.19|7120.19|0
1622014500000|2021-05-26 07:35:00|7130.37|7130.37|7131.02|7131.02|7132.8|7132.8|7127.94|7127.94|0
1622014800000|2021-05-26 07:40:00|7127.47|7127.47|7112.43|7112.43|7127.47|7127.47|7112.43|7112.43|0
1622015100000|2021-05-26 07:45:00|7113.08|7113.08|7113.08|7113.08|7115.51|7115.51|7107.75|7107.75|0
1622015400000|2021-05-26 07:50:00|7113.73|7113.73|7107.58|7107.58|7113.73|7113.73|7105.8|7105.8|0
1622015700000|2021-05-26 07:55:00|7108.23|7108.23|7100.77|7100.77|7108.23|7108.23|7100.77|7100.77|0
1622016000000|2021-05-26 08:00:00|7099|7099|7106.1|7106.1|7113.86|7113.86|7099|7099|0
1622016300000|2021-05-26 08:05:00|7104.33|7104.33|7114.99|7114.99|7114.99|7114.99|7104.33|7104.33|0
1622016600000|2021-05-26 08:10:00|7116.76|7116.76|7111.91|7111.91|7116.76|7116.76|7110.78|7110.78|0
1622016900000|2021-05-26 08:15:00|7110.13|7110.13|7116.59|7116.59|7117.89|7117.89|7110.13|7110.13|0
1622017200000|2021-05-26 08:20:00|7117.24|7117.24|7120.32|7120.32|7120.32|7120.32|7117.24|7117.24|0
1622017500000|2021-05-26 08:25:00|7122.1|7122.1|7120.32|7120.32|7122.1|7122.1|7120.32|7120.32|0
1622017800000|2021-05-26 08:30:00|7118.54|7118.54|7104.63|7104.63|7118.54|7118.54|7102.85|7102.85|0
1622018100000|2021-05-26 08:35:00|7108.18|7108.18|7105.76|7105.76|7109.96|7109.96|7105.11|7105.11|0
1622018400000|2021-05-26 08:40:00|7102.2|7102.2|7094.27|7094.27|7102.85|7102.85|7092.98|7092.98|0
1622018700000|2021-05-26 08:45:00|7093.62|7093.62|7092.33|7092.33|7093.62|7093.62|7092.33|7092.33|0
1622019000000|2021-05-26 08:50:00|7094.1|7094.1|7098.78|7098.78|7099.43|7099.43|7094.1|7094.1|0
1622019300000|2021-05-26 08:55:00|7100.08|7100.08|7094.58|7094.58|7104.29|7104.29|7093.62|7093.62|0
1622019600000|2021-05-26 09:00:00|7095.23|7095.23|7099.3|7099.3|7099.3|7099.3|7093.93|7093.93|0
1622019900000|2021-05-26 09:05:00|7101.08|7101.08|7113.38|7113.38|7116.11|7116.11|7101.08|7101.08|0
1622020200000|2021-05-26 09:10:00|7112.73|7112.73|7109.96|7109.96|7120.32|7120.32|7109.96|7109.96|0
1622020500000|2021-05-26 09:15:00|7108.18|7108.18|7125|7125|7125|7125|7100.43|7100.43|0
1622020800000|2021-05-26 09:20:00|7128.55|7128.55|7128.55|7128.55|7132.11|7132.11|7125|7125|0
1622021100000|2021-05-26 09:25:00|7126.78|7126.78|7131.63|7131.63|7131.63|7131.63|7126.78|7126.78|0
1622021400000|2021-05-26 09:30:00|7129.85|7129.85|7124.35|7124.35|7131.46|7131.46|7124.35|7124.35|0
1622021700000|2021-05-26 09:35:00|7126.13|7126.13|7123.22|7123.22|7126.78|7126.78|7123.22|7123.22|0
1622022000000|2021-05-26 09:40:00|7121.45|7121.45|7122.57|7122.57|7126.13|7126.13|7117.24|7117.24|0
1622022300000|2021-05-26 09:45:00|7120.8|7120.8|7108.01|7108.01|7122.57|7122.57|7108.01|7108.01|0
1622022600000|2021-05-26 09:50:00|7107.36|7107.36|7108.49|7108.49|7111.57|7111.57|7106.06|7106.06|0
1622022900000|2021-05-26 09:55:00|7110.27|7110.27|7097.66|7097.66|7110.27|7110.27|7097.66|7097.66|0
1622023200000|2021-05-26 10:00:00|7101.21|7101.21|7103.16|7103.16|7103.16|7103.16|7098.78|7098.78|0
1622023500000|2021-05-26 10:05:00|7104.94|7104.94|7103.64|7103.64|7106.71|7106.71|7103.64|7103.64|0
1622023800000|2021-05-26 10:10:00|7104.29|7104.29|7103.64|7103.64|7106.06|7106.06|7102.51|7102.51|0
1622024100000|2021-05-26 10:15:00|7101.86|7101.86|7098.13|7098.13|7101.86|7101.86|7096.36|7096.36|0
1622024400000|2021-05-26 10:20:00|7098.78|7098.78|7104.29|7104.29|7104.29|7104.29|7098.78|7098.78|0
1622024700000|2021-05-26 10:25:00|7102.51|7102.51|7104.94|7104.94|7109.14|7109.14|7102.51|7102.51|0
1622025000000|2021-05-26 10:30:00|7106.71|7106.71|7092.98|7092.98|7106.71|7106.71|7092.98|7092.98|0
1622025300000|2021-05-26 10:35:00|7096.53|7096.53|7095.88|7095.88|7096.53|7096.53|7090.55|7090.55|0
1622025600000|2021-05-26 10:40:00|7097.66|7097.66|7092.98|7092.98|7098.96|7098.96|7092.98|7092.98|0
1622025900000|2021-05-26 10:45:00|7091.2|7091.2|7094.75|7094.75|7096.53|7096.53|7088.77|7088.77|0
1622026200000|2021-05-26 10:50:00|7096.53|7096.53|7099.61|7099.61|7099.61|7099.61|7094.1|7094.1|0
1622026500000|2021-05-26 10:55:00|7103.16|7103.16|7097.18|7097.18|7103.16|7103.16|7097.18|7097.18|0
1622026800000|2021-05-26 11:00:00|7095.4|7095.4|7094.27|7094.27|7095.4|7095.4|7090.07|7090.07|0
1622027100000|2021-05-26 11:05:00|7096.05|7096.05|7094.27|7094.27|7096.05|7096.05|7094.27|7094.27|0
1622027400000|2021-05-26 11:10:00|7097.83|7097.83|7101.55|7101.55|7101.55|7101.55|7097.83|7097.83|0
1622027700000|2021-05-26 11:15:00|7102.2|7102.2|7106.1|7106.1|7106.1|7106.1|7102.2|7102.2|0
1622028000000|2021-05-26 11:20:00|7104.33|7104.33|7104.63|7104.63|7104.8|7104.8|7101.08|7101.08|0
1622028300000|2021-05-26 11:25:00|7103.98|7103.98|7094.45|7094.45|7103.98|7103.98|7094.45|7094.45|0
1622028600000|2021-05-26 11:30:00|7099.78|7099.78|7098.65|7098.65|7102.2|7102.2|7098.65|7098.65|0
1622028900000|2021-05-26 11:35:00|7100.43|7100.43|7097.35|7097.35|7100.43|7100.43|7095.57|7095.57|0
1622029200000|2021-05-26 11:40:00|7099.13|7099.13|7095.57|7095.57|7100.9|7100.9|7093.8|7093.8|0
1622029500000|2021-05-26 11:45:00|7096.22|7096.22|7095.1|7095.1|7096.87|7096.87|7095.1|7095.1|0
1622029800000|2021-05-26 11:50:00|7093.32|7093.32|7082.66|7082.66|7093.32|7093.32|7082.66|7082.66|0
1622030100000|2021-05-26 11:55:00|7084.44|7084.44|7078.46|7078.46|7084.44|7084.44|7078.46|7078.46|0
1622030400000|2021-05-26 12:00:00|7080.23|7080.23|7082.66|7082.66|7083.79|7083.79|7079.11|7079.11|0
1622030700000|2021-05-26 12:05:00|7080.88|7080.88|7075.55|7075.55|7084.44|7084.44|7075.55|7075.55|0
1622031000000|2021-05-26 12:10:00|7077.33|7077.33|7074.43|7074.43|7078.63|7078.63|7072.65|7072.65|0
1622031300000|2021-05-26 12:15:00|7076.2|7076.2|7085.09|7085.09|7085.09|7085.09|7074.43|7074.43|0
1622031600000|2021-05-26 12:20:00|7086.86|7086.86|7086.86|7086.86|7086.86|7086.86|7085.09|7085.09|0
1622031900000|2021-05-26 12:25:00|7090.42|7090.42|7089.46|7089.46|7092.19|7092.19|7085.09|7085.09|0
1622032200000|2021-05-26 12:30:00|7090.11|7090.11|7095.44|7095.44|7096.09|7096.09|7090.11|7090.11|0
1622032500000|2021-05-26 12:35:00|7097.22|7097.22|7097.22|7097.22|7097.22|7097.22|7097.22|7097.22|0
1622032800000|2021-05-26 12:40:00|7096.57|7096.57|7093.84|7093.84|7098.52|7098.52|7093.19|7093.19|0
1622033100000|2021-05-26 12:45:00|7094.49|7094.49|7097.39|7097.39|7099.17|7099.17|7094.49|7094.49|0
1622033400000|2021-05-26 12:50:00|7099.17|7099.17|7099.17|7099.17|7099.17|7099.17|7099.17|7099.17|0
1622033700000|2021-05-26 12:55:00|7100.95|7100.95|7102.9|7102.9|7102.9|7102.9|7097.39|7097.39|0
1622034000000|2021-05-26 13:00:00|7104.2|7104.2|7103.55|7103.55|7104.2|7104.2|7100.64|7100.64|0
1622034300000|2021-05-26 13:05:00|7101.77|7101.77|7102.9|7102.9|7104.67|7104.67|7101.12|7101.12|0
1622034600000|2021-05-26 13:10:00|7099.34|7099.34|7103.07|7103.07|7103.07|7103.07|7099.34|7099.34|0
1622034900000|2021-05-26 13:15:00|7104.85|7104.85|7108.23|7108.23|7115.98|7115.98|7104.85|7104.85|0
1622035200000|2021-05-26 13:20:00|7107.58|7107.58|7114.21|7114.21|7119.54|7119.54|7102.72|7102.72|0
1622035500000|2021-05-26 13:25:00|7112.43|7112.43|7104.2|7104.2|7113.08|7113.08|7104.2|7104.2|0
1622035800000|2021-05-26 13:30:00|7102.42|7102.42|7110.18|7110.18|7117.28|7117.28|7102.42|7102.42|0
1622036100000|2021-05-26 13:35:00|7106.62|7106.62|7095.31|7095.31|7106.62|7106.62|7089.98|7089.98|0
1622036400000|2021-05-26 13:40:00|7097.09|7097.09|7095.96|7095.96|7102.42|7102.42|7091.76|7091.76|0
1622036700000|2021-05-26 13:45:00|7092.41|7092.41|7089.33|7089.33|7095.96|7095.96|7085.3|7085.3|0
1622037000000|2021-05-26 13:50:00|7091.11|7091.11|7093.54|7093.54|7097.09|7097.09|7088.03|7088.03|0
1622037300000|2021-05-26 13:55:00|7091.76|7091.76|7092.24|7092.24|7092.24|7092.24|7088.68|7088.68|0
1622037600000|2021-05-26 14:00:00|7094.01|7094.01|7091.76|7091.76|7097.09|7097.09|7091.76|7091.76|0
1622037900000|2021-05-26 14:05:00|7091.11|7091.11|7091.76|7091.76|7092.89|7092.89|7085.13|7085.13|0
1622038200000|2021-05-26 14:10:00|7095.31|7095.31|7093.88|7093.88|7099.69|7099.69|7093.54|7093.54|0
1622038500000|2021-05-26 14:15:00|7092.1|7092.1|7084.17|7084.17|7093.88|7093.88|7084.17|7084.17|0
1622038800000|2021-05-26 14:20:00|7083.52|7083.52|7086.43|7086.43|7087.08|7087.08|7082.22|7082.22|0
1622039100000|2021-05-26 14:25:00|7088.2|7088.2|7092.41|7092.41|7094.19|7094.19|7082.87|7082.87|0
1622039400000|2021-05-26 14:30:00|7090.63|7090.63|7079.97|7079.97|7090.63|7090.63|7079.97|7079.97|0
1622039700000|2021-05-26 14:35:00|7079.32|7079.32|7079.97|7079.97|7085.3|7085.3|7077.54|7077.54|0
1622040000000|2021-05-26 14:40:00|7079.32|7079.32|7082.87|7082.87|7082.87|7082.87|7075.77|7075.77|0
1622040300000|2021-05-26 14:45:00|7083.52|7083.52|7078.19|7078.19|7083.52|7083.52|7078.19|7078.19|0
1622040600000|2021-05-26 14:50:00|7079.97|7079.97|7079.49|7079.49|7080.62|7080.62|7077.07|7077.07|0
1622040900000|2021-05-26 14:55:00|7077.72|7077.72|7075.94|7075.94|7081.27|7081.27|7075.94|7075.94|0
1622041200000|2021-05-26 15:00:00|7074.16|7074.16|7079.19|7079.19|7086.3|7086.3|7073.51|7073.51|0
1622041500000|2021-05-26 15:05:00|7080.97|7080.97|7071.26|7071.26|7080.97|7080.97|7071.26|7071.26|0
1622041800000|2021-05-26 15:10:00|7073.04|7073.04|7066.88|7066.88|7076.59|7076.59|7065.11|7065.11|0
1622042100000|2021-05-26 15:15:00|7068.66|7068.66|7073.04|7073.04|7073.04|7073.04|7065.11|7065.11|0
1622042400000|2021-05-26 15:20:00|7072.39|7072.39|7068.18|7068.18|7072.39|7072.39|7067.53|7067.53|0
1622042700000|2021-05-26 15:25:00|7069.96|7069.96|7080.79|7080.79|7082.57|7082.57|7068.66|7068.66|0
1622099700000|2021-05-27 07:15:00|7043.35|7043.35|7035.9|7035.9|7043.35|7043.35|7031.39|7031.39|0
1622100000000|2021-05-27 07:20:00|7037.67|7037.67|7042.05|7042.05|7045.6|7045.6|7037.67|7037.67|0
1622100300000|2021-05-27 07:25:00|7041.4|7041.4|7032.34|7032.34|7041.4|7041.4|7024.59|7024.59|0
1622100600000|2021-05-27 07:30:00|7034.12|7034.12|7043.35|7043.35|7044.48|7044.48|7033.47|7033.47|0
1622100900000|2021-05-27 07:35:00|7045.13|7045.13|7031.39|7031.39|7046.9|7046.9|7030.09|7030.09|0
1622101200000|2021-05-27 07:40:00|7030.74|7030.74|7034.94|7034.94|7034.94|7034.94|7030.74|7030.74|0
1622101500000|2021-05-27 07:45:00|7036.89|7036.89|7041.92|7041.92|7043.22|7043.22|7033.34|7033.34|0
1622101800000|2021-05-27 07:50:00|7041.27|7041.27|7038.84|7038.84|7046.12|7046.12|7035.94|7035.94|0
1622102100000|2021-05-27 07:55:00|7042.4|7042.4|7048.2|7048.2|7049.98|7049.98|7039.97|7039.97|0
1622102400000|2021-05-27 08:00:00|7049.98|7049.98|7051.11|7051.11|7055.01|7055.01|7048.2|7048.2|0
1622102700000|2021-05-27 08:05:00|7049.33|7049.33|7049.33|7049.33|7051.11|7051.11|7049.33|7049.33|0
1622103000000|2021-05-27 08:10:00|7049.98|7049.98|7047.55|7047.55|7051.76|7051.76|7046.43|7046.43|0
1622103300000|2021-05-27 08:15:00|7046.9|7046.9|7039.62|7039.62|7047.55|7047.55|7039.62|7039.62|0
1622103600000|2021-05-27 08:20:00|7041.4|7041.4|7048.03|7048.03|7049.81|7049.81|7041.4|7041.4|0
1622103900000|2021-05-27 08:25:00|7048.68|7048.68|7048.2|7048.2|7048.85|7048.85|7046.25|7046.25|0
1622104200000|2021-05-27 08:30:00|7048.85|7048.85|7051.76|7051.76|7053.06|7053.06|7046.9|7046.9|0
1622104500000|2021-05-27 08:35:00|7049.98|7049.98|7053.36|7053.36|7055.79|7055.79|7048.68|7048.68|0
1622104800000|2021-05-27 08:40:00|7055.31|7055.31|7060.81|7060.81|7060.81|7060.81|7055.31|7055.31|0
1622105100000|2021-05-27 08:45:00|7061.46|7061.46|7063.59|7063.59|7063.59|7063.59|7058.56|7058.56|0
1622105400000|2021-05-27 08:50:00|7064.24|7064.24|7060.68|7060.68|7066.66|7066.66|7060.68|7060.68|0
1622105700000|2021-05-27 08:55:00|7058.91|7058.91|7056.96|7056.96|7058.91|7058.91|7056.96|7056.96|0
1622106000000|2021-05-27 09:00:00|7056.31|7056.31|7044.35|7044.35|7056.31|7056.31|7044.35|7044.35|0
1622106300000|2021-05-27 09:05:00|7043.7|7043.7|7046.3|7046.3|7048.72|7048.72|7043.7|7043.7|0
1622106600000|2021-05-27 09:10:00|7046.95|7046.95|7047.42|7047.42|7047.42|7047.42|7042.09|7042.09|0
1622106900000|2021-05-27 09:15:00|7048.07|7048.07|7049.85|7049.85|7049.85|7049.85|7048.07|7048.07|0
1622107200000|2021-05-27 09:20:00|7044.52|7044.52|7040.32|7040.32|7046.3|7046.3|7040.32|7040.32|0
1622107500000|2021-05-27 09:25:00|7043.87|7043.87|7039.02|7039.02|7043.87|7043.87|7039.02|7039.02|0
1622107800000|2021-05-27 09:30:00|7037.24|7037.24|7024.63|7024.63|7037.24|7037.24|7024.63|7024.63|0
1622108100000|2021-05-27 09:35:00|7026.4|7026.4|7028.18|7028.18|7029.96|7029.96|7022.85|7022.85|0
1622108400000|2021-05-27 09:40:00|7026.4|7026.4|7023.81|7023.81|7026.4|7026.4|7023.81|7023.81|0
1622108700000|2021-05-27 09:45:00|7023.16|7023.16|7020.08|7020.08|7023.81|7023.81|7018.95|7018.95|0
1622109000000|2021-05-27 09:50:00|7019.43|7019.43|7017.65|7017.65|7019.43|7019.43|7017.65|7017.65|0
1622109300000|2021-05-27 09:55:00|7017|7017|7016.35|7016.35|7017|7017|7016.35|7016.35|0
1622109600000|2021-05-27 10:00:00|7015.7|7015.7|7013.28|7013.28|7015.7|7015.7|7007.95|7007.95|0
1622109900000|2021-05-27 10:05:00|7011.5|7011.5|7022.64|7022.64|7023.29|7023.29|7011.5|7011.5|0
1622110200000|2021-05-27 10:10:00|7017.31|7017.31|7022.64|7022.64|7022.64|7022.64|7017.31|7017.31|0
1622110500000|2021-05-27 10:15:00|7021.99|7021.99|7032|7032|7033.77|7033.77|7021.99|7021.99|0
1622110800000|2021-05-27 10:20:00|7030.22|7030.22|7031.52|7031.52|7031.52|7031.52|7030.22|7030.22|0
1622111100000|2021-05-27 10:25:00|7030.87|7030.87|7023.11|7023.11|7030.87|7030.87|7019.56|7019.56|0
1622111400000|2021-05-27 10:30:00|7024.89|7024.89|7025.06|7025.06|7026.84|7026.84|7022.16|7022.16|0
1622111700000|2021-05-27 10:35:00|7023.29|7023.29|7017.96|7017.96|7023.29|7023.29|7016.18|7016.18|0
1622112000000|2021-05-27 10:40:00|7019.73|7019.73|7011.98|7011.98|7019.73|7019.73|7008.42|7008.42|0
1622112300000|2021-05-27 10:45:00|7012.63|7012.63|7018.13|7018.13|7023.63|7023.63|7012.15|7012.15|0
1622112600000|2021-05-27 10:50:00|7016.35|7016.35|7017|7017|7018.13|7018.13|7013.28|7013.28|0
1622112900000|2021-05-27 10:55:00|7015.23|7015.23|7023.98|7023.98|7028.18|7028.18|7013.45|7013.45|0
1622113200000|2021-05-27 11:00:00|7025.76|7025.76|7023.33|7023.33|7029.96|7029.96|7023.33|7023.33|0
1622113500000|2021-05-27 11:05:00|7022.03|7022.03|7022.03|7022.03|7023.81|7023.81|7022.03|7022.03|0
1622113800000|2021-05-27 11:10:00|7020.08|7020.08|7017.83|7017.83|7023.16|7023.16|7017.83|7017.83|0
1622114100000|2021-05-27 11:15:00|7018.48|7018.48|7019.77|7019.77|7019.77|7019.77|7018.48|7018.48|0
1622114400000|2021-05-27 11:20:00|7018|7018|7025.58|7025.58|7025.58|7025.58|7016.05|7016.05|0
1622114700000|2021-05-27 11:25:00|7027.36|7027.36|7027.36|7027.36|7027.36|7027.36|7023.81|7023.81|0
1622115000000|2021-05-27 11:30:00|7028.01|7028.01|7023.81|7023.81|7032.21|7032.21|7023.81|7023.81|0
1622115300000|2021-05-27 11:35:00|7025.58|7025.58|7027.36|7027.36|7029.14|7029.14|7025.58|7025.58|0
1622115600000|2021-05-27 11:40:00|7026.71|7026.71|7028.49|7028.49|7030.26|7030.26|7026.71|7026.71|0
1622115900000|2021-05-27 11:45:00|7030.26|7030.26|7032.04|7032.04|7032.04|7032.04|7028.49|7028.49|0
1622116200000|2021-05-27 11:50:00|7030.26|7030.26|7035.12|7035.12|7035.12|7035.12|7029.79|7029.79|0
1622116500000|2021-05-27 11:55:00|7033.34|7033.34|7032.69|7032.69|7033.34|7033.34|7030.91|7030.91|0
1622116800000|2021-05-27 12:00:00|7032.04|7032.04|7033.34|7033.34|7036.24|7036.24|7032.04|7032.04|0
1622117100000|2021-05-27 12:05:00|7032.69|7032.69|7018.61|7018.61|7032.69|7032.69|7018.61|7018.61|0
1622117400000|2021-05-27 12:10:00|7020.38|7020.38|7015.05|7015.05|7020.38|7020.38|7014.4|7014.4|0
1622117700000|2021-05-27 12:15:00|7016.83|7016.83|7011.63|7011.63|7016.83|7016.83|7011.63|7011.63|0
1622118000000|2021-05-27 12:20:00|7008.08|7008.08|7002.57|7002.57|7009.85|7009.85|7002.57|7002.57|0
1622118300000|2021-05-27 12:25:00|6999.97|6999.97|6997.07|6997.07|7000.62|7000.62|6996.42|6996.42|0
1622118600000|2021-05-27 12:30:00|6996.42|6996.42|6993.99|6993.99|6996.42|6996.42|6992.22|6992.22|0
1622118900000|2021-05-27 12:35:00|6995.29|6995.29|7001.92|7001.92|7001.92|7001.92|6995.29|6995.29|0
1622119200000|2021-05-27 12:40:00|7000.15|7000.15|7000.62|7000.62|7000.8|7000.8|6998.37|6998.37|0
1622119500000|2021-05-27 12:45:00|7002.4|7002.4|7006.95|7006.95|7008.73|7008.73|7002.4|7002.4|0
1622119800000|2021-05-27 12:50:00|7005.17|7005.17|7006.95|7006.95|7006.95|7006.95|7003.4|7003.4|0
1622120100000|2021-05-27 12:55:00|7007.6|7007.6|7013.58|7013.58|7016.01|7016.01|7007.6|7007.6|0
1622120400000|2021-05-27 13:00:00|7015.36|7015.36|7011.8|7011.8|7016.01|7016.01|7011.15|7011.15|0
1622120700000|2021-05-27 13:05:00|7010.5|7010.5|7011.8|7011.8|7011.8|7011.8|7010.5|7010.5|0
1622121000000|2021-05-27 13:10:00|7013.58|7013.58|7022.64|7022.64|7022.64|7022.64|7013.58|7013.58|0
1622121300000|2021-05-27 13:15:00|7020.86|7020.86|7017.78|7017.78|7020.86|7020.86|7016.01|7016.01|0
1622121600000|2021-05-27 13:20:00|7019.56|7019.56|7026.19|7026.19|7026.19|7026.19|7019.56|7019.56|0
1622121900000|2021-05-27 13:25:00|7024.41|7024.41|7025.06|7025.06|7026.19|7026.19|7024.41|7024.41|0
1622122200000|2021-05-27 13:30:00|7025.71|7025.71|7023.29|7023.29|7031.69|7031.69|7023.29|7023.29|0
1622122500000|2021-05-27 13:35:00|7021.99|7021.99|7019.73|7019.73|7025.71|7025.71|7019.73|7019.73|0
1622122800000|2021-05-27 13:40:00|7019.08|7019.08|7015.7|7015.7|7020.38|7020.38|7013.28|7013.28|0
1622123100000|2021-05-27 13:45:00|7017.48|7017.48|6999.54|6999.54|7017.48|7017.48|6999.54|6999.54|0
1622123400000|2021-05-27 13:50:00|6998.89|6998.89|6986.11|6986.11|7002.44|7002.44|6986.11|6986.11|0
1622123700000|2021-05-27 13:55:00|6980.78|6980.78|6983.03|6983.03|6986.58|6986.58|6980.78|6980.78|0
1622124000000|2021-05-27 14:00:00|6984.81|6984.81|6986.11|6986.11|6991.91|6991.91|6984.81|6984.81|0
1622124300000|2021-05-27 14:05:00|6987.88|6987.88|6988.53|6988.53|6992.09|6992.09|6986.11|6986.11|0
1622124600000|2021-05-27 14:10:00|6990.31|6990.31|6996.94|6996.94|6997.59|6997.59|6990.31|6990.31|0
1622124900000|2021-05-27 14:15:00|6993.39|6993.39|6995.81|6995.81|6999.37|6999.37|6989.83|6989.83|0
1622125200000|2021-05-27 14:20:00|6994.04|6994.04|6993.39|6993.39|6997.59|6997.59|6990.48|6990.48|0
1622125500000|2021-05-27 14:25:00|6995.16|6995.16|7006|7006|7006|7006|6995.16|6995.16|0
1622125800000|2021-05-27 14:30:00|7004.22|7004.22|7005.04|7005.04|7006.82|7006.82|7000.67|7000.67|0
1622126100000|2021-05-27 14:35:00|7004.39|7004.39|7003.27|7003.27|7006.17|7006.17|6999.06|6999.06|0
1622126400000|2021-05-27 14:40:00|7002.62|7002.62|7003.27|7003.27|7005.04|7005.04|7001.97|7001.97|0
1622126700000|2021-05-27 14:45:00|7002.62|7002.62|7000.84|7000.84|7004.39|7004.39|6999.06|6999.06|0
1622127000000|2021-05-27 14:50:00|7002.62|7002.62|6999.71|6999.71|7002.62|7002.62|6994.86|6994.86|0
1622127300000|2021-05-27 14:55:00|6997.93|6997.93|6996.64|6996.64|6997.93|6997.93|6992.26|6992.26|0
1622127600000|2021-05-27 15:00:00|6998.41|6998.41|6990|6990|6999.54|6999.54|6990|6990|0
1622127900000|2021-05-27 15:05:00|6991.78|6991.78|6992.91|6992.91|6992.91|6992.91|6990.48|6990.48|0
1622128200000|2021-05-27 15:10:00|6994.69|6994.69|6991.13|6991.13|6994.69|6994.69|6989.36|6989.36|0
1622128500000|2021-05-27 15:15:00|6991.78|6991.78|6991.78|6991.78|6992.43|6992.43|6987.58|6987.58|0
1622128800000|2021-05-27 15:20:00|6990|6990|6987.58|6987.58|6990|6990|6985.8|6985.8|0
1622129100000|2021-05-27 15:25:00|6985.8|6985.8|6968.99|6968.99|6989.36|6989.36|6968.99|6968.99|0
1622186100000|2021-05-28 07:15:00|6968.51|6968.51|6967.86|6967.86|6974.49|6974.49|6964.31|6964.31|0
1622186400000|2021-05-28 07:20:00|6966.08|6966.08|6970.94|6970.94|6972.71|6972.71|6964.31|6964.31|0
1622186700000|2021-05-28 07:25:00|6972.71|6972.71|6972.06|6972.06|6979.17|6979.17|6970.29|6970.29|0
1622187000000|2021-05-28 07:30:00|6973.84|6973.84|6977.87|6977.87|6978.52|6978.52|6969.46|6969.46|0
1622187300000|2021-05-28 07:35:00|6976.09|6976.09|6984.5|6984.5|6988.06|6988.06|6976.09|6976.09|0
1622187600000|2021-05-28 07:40:00|6986.28|6986.28|6987.58|6987.58|6989.83|6989.83|6986.28|6986.28|0
1622187900000|2021-05-28 07:45:00|6982.25|6982.25|6978.52|6978.52|6984.02|6984.02|6976.74|6976.74|0
1622188200000|2021-05-28 07:50:00|6979.17|6979.17|6979.17|6979.17|6979.17|6979.17|6974.97|6974.97|0
1622188500000|2021-05-28 07:55:00|6977.39|6977.39|6978.04|6978.04|6979.82|6979.82|6977.39|6977.39|0
1622188800000|2021-05-28 08:00:00|6979.82|6979.82|6980.64|6980.64|6980.64|6980.64|6978.04|6978.04|0
1622189100000|2021-05-28 08:05:00|6979.34|6979.34|6981.6|6981.6|6981.6|6981.6|6978.04|6978.04|0
1622189400000|2021-05-28 08:10:00|6979.82|6979.82|6978.04|6978.04|6979.82|6979.82|6976.27|6976.27|0
1622189700000|2021-05-28 08:15:00|6978.69|6978.69|6984.67|6984.67|6984.67|6984.67|6978.69|6978.69|0
1622190000000|2021-05-28 08:20:00|6985.32|6985.32|6984.67|6984.67|6985.32|6985.32|6981.12|6981.12|0
1622190300000|2021-05-28 08:25:00|6986.45|6986.45|6987.75|6987.75|6987.75|6987.75|6986.45|6986.45|0
1622190600000|2021-05-28 08:30:00|6987.1|6987.1|6982.25|6982.25|6987.1|6987.1|6982.25|6982.25|0
1622190900000|2021-05-28 08:35:00|6982.9|6982.9|6988.88|6988.88|6988.88|6988.88|6982.9|6982.9|0
1622191200000|2021-05-28 08:40:00|6987.1|6987.1|6988.4|6988.4|6988.4|6988.4|6987.1|6987.1|0
1622191500000|2021-05-28 08:45:00|6989.05|6989.05|6990.83|6990.83|6990.83|6990.83|6989.05|6989.05|0
1622191800000|2021-05-28 08:50:00|6991.48|6991.48|6991.48|6991.48|6991.48|6991.48|6991.48|6991.48|0
1622192100000|2021-05-28 08:55:00|6989.7|6989.7|6989.7|6989.7|6989.7|6989.7|6989.7|6989.7|0
1622192400000|2021-05-28 09:00:00|6989.05|6989.05|6988.4|6988.4|6989.05|6989.05|6988.4|6988.4|0
1622192700000|2021-05-28 09:05:00|6984.85|6984.85|6979.34|6979.34|6984.85|6984.85|6975.14|6975.14|0
1622193000000|2021-05-28 09:10:00|6977.57|6977.57|6972.24|6972.24|6977.57|6977.57|6969.81|6969.81|0
1622193300000|2021-05-28 09:15:00|6972.89|6972.89|6976.61|6976.61|6976.61|6976.61|6972.89|6972.89|0
1622193600000|2021-05-28 09:20:00|6974.84|6974.84|6975.49|6975.49|6977.26|6977.26|6974.84|6974.84|0
1622193900000|2021-05-28 09:25:00|6974.84|6974.84|6971.93|6971.93|6975.49|6975.49|6971.28|6971.28|0
1622194200000|2021-05-28 09:30:00|6975.49|6975.49|6973.71|6973.71|6977.26|6977.26|6973.71|6973.71|0
1622194500000|2021-05-28 09:35:00|6971.93|6971.93|6963.7|6963.7|6976.14|6976.14|6961.92|6961.92|0
1622194800000|2021-05-28 09:40:00|6965.48|6965.48|6967.73|6967.73|6977.91|6977.91|6965.48|6965.48|0
1622195100000|2021-05-28 09:45:00|6969.51|6969.51|6973.71|6973.71|6973.71|6973.71|6964.65|6964.65|0
1622195400000|2021-05-28 09:50:00|6971.93|6971.93|6974.36|6974.36|6976.14|6976.14|6971.93|6971.93|0
1622195700000|2021-05-28 09:55:00|6972.58|6972.58|6976.79|6976.79|6976.79|6976.79|6972.58|6972.58|0
1622196000000|2021-05-28 10:00:00|6976.14|6976.14|6973.71|6973.71|6976.14|6976.14|6971.76|6971.76|0
1622196300000|2021-05-28 10:05:00|6974.36|6974.36|6969.03|6969.03|6976.14|6976.14|6969.03|6969.03|0
1622196600000|2021-05-28 10:10:00|6967.25|6967.25|6967.25|6967.25|6969.03|6969.03|6963.05|6963.05|0
1622196900000|2021-05-28 10:15:00|6967.9|6967.9|6970.33|6970.33|6970.33|6970.33|6966.78|6966.78|0
1622197200000|2021-05-28 10:20:00|6971.63|6971.63|6975.83|6975.83|6978.91|6978.91|6970.98|6970.98|0
1622197500000|2021-05-28 10:25:00|6977.61|6977.61|6977.78|6977.78|6982.64|6982.64|6977.61|6977.61|0
1622197800000|2021-05-28 10:30:00|6979.56|6979.56|6979.08|6979.08|6979.56|6979.56|6976.48|6976.48|0
1622198100000|2021-05-28 10:35:00|6978.43|6978.43|6978.26|6978.26|6980.21|6980.21|6976.31|6976.31|0
1622198400000|2021-05-28 10:40:00|6980.04|6980.04|6975.66|6975.66|6980.04|6980.04|6973.88|6973.88|0
1622198700000|2021-05-28 10:45:00|6976.31|6976.31|6974.53|6974.53|6976.31|6976.31|6970.98|6970.98|0
1622199000000|2021-05-28 10:50:00|6972.76|6972.76|6976.96|6976.96|6976.96|6976.96|6972.76|6972.76|0
1622199300000|2021-05-28 10:55:00|6975.18|6975.18|6976.96|6976.96|6976.96|6976.96|6973.41|6973.41|0
1622199600000|2021-05-28 11:00:00|6975.18|6975.18|6975.18|6975.18|6976.96|6976.96|6969.85|6969.85|0
1622199900000|2021-05-28 11:05:00|6976.96|6976.96|6985.19|6985.19|6985.19|6985.19|6975.18|6975.18|0
1622200200000|2021-05-28 11:10:00|6986.97|6986.97|7000.06|7000.06|7001.83|7001.83|6986.97|6986.97|0
1622200500000|2021-05-28 11:15:00|7001.83|7001.83|7001.18|7001.18|7001.83|7001.83|6996.5|6996.5|0
1622200800000|2021-05-28 11:20:00|7002.96|7002.96|7010.07|7010.07|7016.05|7016.05|7002.96|7002.96|0
1622201100000|2021-05-28 11:25:00|7011.84|7011.84|7013.62|7013.62|7015.4|7015.4|7006.51|7006.51|0
1622201400000|2021-05-28 11:30:00|7011.84|7011.84|7023.16|7023.16|7024.93|7024.93|7011.84|7011.84|0
1622201700000|2021-05-28 11:35:00|7024.93|7024.93|7026.71|7026.71|7028.49|7028.49|7023.63|7023.63|0
1622202000000|2021-05-28 11:40:00|7028.49|7028.49|7030.26|7030.26|7032.04|7032.04|7028.49|7028.49|0
1622202300000|2021-05-28 11:45:00|7032.04|7032.04|7034.47|7034.47|7034.47|7034.47|7030.26|7030.26|0
1622202600000|2021-05-28 11:50:00|7032.69|7032.69|7025.58|7025.58|7032.69|7032.69|7020.25|7020.25|0
1622202900000|2021-05-28 11:55:00|7022.03|7022.03|7027.36|7027.36|7027.36|7027.36|7022.03|7022.03|0
1622203200000|2021-05-28 12:00:00|7029.14|7029.14|7034.47|7034.47|7034.47|7034.47|7027.36|7027.36|0
1622203500000|2021-05-28 12:05:00|7032.69|7032.69|7027.36|7027.36|7032.69|7032.69|7027.36|7027.36|0
1622203800000|2021-05-28 12:10:00|7025.58|7025.58|7022.03|7022.03|7025.58|7025.58|7022.03|7022.03|0
1622204100000|2021-05-28 12:15:00|7020.25|7020.25|7028.49|7028.49|7028.49|7028.49|7017.83|7017.83|0
1622204400000|2021-05-28 12:20:00|7030.26|7030.26|7030.74|7030.74|7031.39|7031.39|7028.49|7028.49|0
1622204700000|2021-05-28 12:25:00|7032.04|7032.04|7037.37|7037.37|7037.37|7037.37|7028.49|7028.49|0
1622205000000|2021-05-28 12:30:00|7033.82|7033.82|7028.49|7028.49|7037.37|7037.37|7024.93|7024.93|0
1622205300000|2021-05-28 12:35:00|7029.14|7029.14|7031.09|7031.09|7032.86|7032.86|7029.14|7029.14|0
1622205600000|2021-05-28 12:40:00|7032.86|7032.86|7034.64|7034.64|7034.64|7034.64|7031.09|7031.09|0
1622205900000|2021-05-28 12:45:00|7032.86|7032.86|7032.86|7032.86|7034.64|7034.64|7032.86|7032.86|0
1622206200000|2021-05-28 12:50:00|7034.64|7034.64|7035.46|7035.46|7037.72|7037.72|7032.86|7032.86|0
1622206500000|2021-05-28 12:55:00|7037.24|7037.24|7031.91|7031.91|7039.02|7039.02|7030.13|7030.13|0
1622206800000|2021-05-28 13:00:00|7033.68|7033.68|7025.93|7025.93|7033.68|7033.68|7021.72|7021.72|0
1622207100000|2021-05-28 13:05:00|7027.7|7027.7|7031.26|7031.26|7033.68|7033.68|7027.7|7027.7|0
1622207400000|2021-05-28 13:10:00|7033.04|7033.04|7036.11|7036.11|7039.67|7039.67|7033.04|7033.04|0
1622207700000|2021-05-28 13:15:00|7036.76|7036.76|7038.54|7038.54|7040.32|7040.32|7033.21|7033.21|0
1622208000000|2021-05-28 13:20:00|7036.76|7036.76|7044.04|7044.04|7044.69|7044.69|7036.76|7036.76|0
1622208300000|2021-05-28 13:25:00|7042.26|7042.26|7030.3|7030.3|7042.26|7042.26|7029.65|7029.65|0
1622208600000|2021-05-28 13:30:00|7026.1|7026.1|7031.13|7031.13|7045.99|7045.99|7025.45|7025.45|0
1622208900000|2021-05-28 13:35:00|7030.48|7030.48|7043.09|7043.09|7052.79|7052.79|7030.48|7030.48|0
1622209200000|2021-05-28 13:40:00|7044.86|7044.86|7046.64|7046.64|7053.75|7053.75|7043.09|7043.09|0
1622209500000|2021-05-28 13:45:00|7048.42|7048.42|7046.64|7046.64|7048.42|7048.42|7046.64|7046.64|0
1622209800000|2021-05-28 13:50:00|7047.29|7047.29|7051.02|7051.02|7053.44|7053.44|7045.51|7045.51|0
1622210100000|2021-05-28 13:55:00|7049.24|7049.24|7052.32|7052.32|7055.87|7055.87|7046.81|7046.81|0
1622210400000|2021-05-28 14:00:00|7052.97|7052.97|7055.39|7055.39|7059.12|7059.12|7052.97|7052.97|0
1622210700000|2021-05-28 14:05:00|7057.34|7057.34|7063.97|7063.97|7065.75|7065.75|7057.34|7057.34|0
1622211000000|2021-05-28 14:10:00|7062.2|7062.2|7072.68|7072.68|7072.68|7072.68|7060.25|7060.25|0
1622211300000|2021-05-28 14:15:00|7070.91|7070.91|7067.35|7067.35|7072.68|7072.68|7063.8|7063.8|0
1622211600000|2021-05-28 14:20:00|7065.58|7065.58|7065.58|7065.58|7069.13|7069.13|7062.02|7062.02|0
1622211900000|2021-05-28 14:25:00|7063.8|7063.8|7064.93|7064.93|7065.58|7065.58|7061.37|7061.37|0
1622212200000|2021-05-28 14:30:00|7066.7|7066.7|7060.07|7060.07|7073.81|7073.81|7060.07|7060.07|0
1622212500000|2021-05-28 14:35:00|7058.3|7058.3|7045.38|7045.38|7058.3|7058.3|7045.38|7045.38|0
1622212800000|2021-05-28 14:40:00|7043.61|7043.61|7048.29|7048.29|7051.84|7051.84|7043.61|7043.61|0
1622213100000|2021-05-28 14:45:00|7046.51|7046.51|7036.33|7036.33|7046.51|7046.51|7036.33|7036.33|0
1622213400000|2021-05-28 14:50:00|7034.55|7034.55|7028.57|7028.57|7034.55|7034.55|7028.57|7028.57|0
1622213700000|2021-05-28 14:55:00|7026.79|7026.79|7024.19|7024.19|7027.27|7027.27|7022.42|7022.42|0
1622214000000|2021-05-28 15:00:00|7025.97|7025.97|7021.77|7021.77|7025.97|7025.97|7020.64|7020.64|0
1622214300000|2021-05-28 15:05:00|7019.99|7019.99|7023.54|7023.54|7023.54|7023.54|7018.21|7018.21|0
1622214600000|2021-05-28 15:10:00|7021.77|7021.77|7018.69|7018.69|7023.54|7023.54|7018.69|7018.69|0
1622214900000|2021-05-28 15:15:00|7016.91|7016.91|7022.89|7022.89|7025.8|7025.8|7016.91|7016.91|0
1622215200000|2021-05-28 15:20:00|7021.12|7021.12|7019.17|7019.17|7026.45|7026.45|7019.17|7019.17|0
1622215500000|2021-05-28 15:25:00|7017.39|7017.39|7022.07|7022.07|7022.72|7022.72|7015.61|7015.61|0
1622531700000|2021-06-01 07:15:00|6977.65|6977.65|6979.6|6979.6|6979.6|6979.6|6973.45|6973.45|0
1622532000000|2021-06-01 07:20:00|6978.95|6978.95|6986.23|6986.23|6988.01|6988.01|6977.65|6977.65|0
1622532300000|2021-06-01 07:25:00|6985.58|6985.58|6986.88|6986.88|6991.73|6991.73|6984.93|6984.93|0
1622532600000|2021-06-01 07:30:00|6988.83|6988.83|6987.05|6987.05|6988.83|6988.83|6983.5|6983.5|0
1622532900000|2021-06-01 07:35:00|6987.7|6987.7|6987.7|6987.7|6990.78|6990.78|6987.7|6987.7|0
1622533200000|2021-06-01 07:40:00|6991.26|6991.26|7007.59|7007.59|7007.59|7007.59|6991.26|6991.26|0
1622533500000|2021-06-01 07:45:00|7005.82|7005.82|7002.74|7002.74|7009.37|7009.37|7002.74|7002.74|0
1622533800000|2021-06-01 07:50:00|7000.96|7000.96|6998.54|6998.54|7000.96|7000.96|6994.33|6994.33|0
1622534100000|2021-06-01 07:55:00|7000.31|7000.31|7009.2|7009.2|7009.2|7009.2|6999.01|6999.01|0
1622534400000|2021-06-01 08:00:00|7008.55|7008.55|7016.78|7016.78|7018.73|7018.73|7008.55|7008.55|0
1622534700000|2021-06-01 08:05:00|7017.43|7017.43|7023.89|7023.89|7028.09|7028.09|7017.43|7017.43|0
1622535000000|2021-06-01 08:10:00|7020.33|7020.33|7015.96|7015.96|7020.33|7020.33|7012.41|7012.41|0
1622535300000|2021-06-01 08:15:00|7016.61|7016.61|7020.33|7020.33|7020.98|7020.98|7014.83|7014.83|0
1622535600000|2021-06-01 08:20:00|7022.11|7022.11|7013.53|7013.53|7023.89|7023.89|7013.53|7013.53|0
1622535900000|2021-06-01 08:25:00|7014.83|7014.83|7012.88|7012.88|7017.74|7017.74|7006.9|7006.9|0
1622536200000|2021-06-01 08:30:00|7014.66|7014.66|7031.47|7031.47|7031.47|7031.47|7014.66|7014.66|0
1622536500000|2021-06-01 08:35:00|7032.12|7032.12|7033.9|7033.9|7039.23|7039.23|7029.7|7029.7|0
1622536800000|2021-06-01 08:40:00|7032.12|7032.12|7035.68|7035.68|7037.45|7037.45|7030.35|7030.35|0
1622537100000|2021-06-01 08:45:00|7036.33|7036.33|7047.64|7047.64|7051.84|7051.84|7036.33|7036.33|0
1622537400000|2021-06-01 08:50:00|7049.41|7049.41|7056.69|7056.69|7056.69|7056.69|7049.41|7049.41|0
1622537700000|2021-06-01 08:55:00|7058.47|7058.47|7059.77|7059.77|7059.77|7059.77|7052.66|7052.66|0
1622538000000|2021-06-01 09:00:00|7057.99|7057.99|7060.25|7060.25|7060.25|7060.25|7056.22|7056.22|0
1622538300000|2021-06-01 09:05:00|7065.58|7065.58|7069.13|7069.13|7075.11|7075.11|7062.02|7062.02|0
1622538600000|2021-06-01 09:10:00|7070.91|7070.91|7076.24|7076.24|7076.24|7076.24|7070.91|7070.91|0
1622538900000|2021-06-01 09:15:00|7078.01|7078.01|7084.82|7084.82|7087.07|7087.07|7078.01|7078.01|0
1622539200000|2021-06-01 09:20:00|7083.04|7083.04|7080.14|7080.14|7086.59|7086.59|7080.14|7080.14|0
1622539500000|2021-06-01 09:25:00|7081.91|7081.91|7074.81|7074.81|7083.69|7083.69|7074.81|7074.81|0
1622539800000|2021-06-01 09:30:00|7076.58|7076.58|7078.36|7078.36|7078.36|7078.36|7076.58|7076.58|0
1622540100000|2021-06-01 09:35:00|7076.58|7076.58|7066.88|7066.88|7076.58|7076.58|7066.23|7066.23|0
1622540400000|2021-06-01 09:40:00|7066.23|7066.23|7071.56|7071.56|7071.56|7071.56|7066.23|7066.23|0
1622540700000|2021-06-01 09:45:00|7072.21|7072.21|7068.65|7068.65|7075.28|7075.28|7068.65|7068.65|0
1622541000000|2021-06-01 09:50:00|7066.88|7066.88|7072.03|7072.03|7074.46|7074.46|7066.23|7066.23|0
1622541300000|2021-06-01 09:55:00|7071.38|7071.38|7067.83|7067.83|7071.38|7071.38|7066.05|7066.05|0
1622541600000|2021-06-01 10:00:00|7069.61|7069.61|7063.45|7063.45|7072.51|7072.51|7063.45|7063.45|0
1622541900000|2021-06-01 10:05:00|7064.1|7064.1|7061.68|7061.68|7064.75|7064.75|7059.9|7059.9|0
1622542200000|2021-06-01 10:10:00|7063.45|7063.45|7057.47|7057.47|7063.45|7063.45|7057.47|7057.47|0
1622542500000|2021-06-01 10:15:00|7056.82|7056.82|7056.17|7056.17|7056.82|7056.82|7050.19|7050.19|0
1622542800000|2021-06-01 10:20:00|7055.52|7055.52|7053.1|7053.1|7057.3|7057.3|7053.1|7053.1|0
1622543100000|2021-06-01 10:25:00|7054.87|7054.87|7056.65|7056.65|7060.38|7060.38|7054.87|7054.87|0
1622543400000|2021-06-01 10:30:00|7056|7056|7050.02|7050.02|7056|7056|7050.02|7050.02|0
1622543700000|2021-06-01 10:35:00|7050.67|7050.67|7054.4|7054.4|7057.95|7057.95|7050.67|7050.67|0
1622544000000|2021-06-01 10:40:00|7052.62|7052.62|7056.17|7056.17|7056.17|7056.17|7050.84|7050.84|0
1622544300000|2021-06-01 10:45:00|7057.95|7057.95|7056.17|7056.17|7057.95|7057.95|7054.4|7054.4|0
1622544900000|2021-06-01 10:55:00|7059.73|7059.73|7058.12|7058.12|7059.73|7059.73|7056.82|7056.82|0
1622545200000|2021-06-01 11:00:00|7059.9|7059.9|7065.23|7065.23|7065.23|7065.23|7059.9|7059.9|0
1622545500000|2021-06-01 11:05:00|7063.45|7063.45|7064.28|7064.28|7064.28|7064.28|7061.68|7061.68|0
1622545800000|2021-06-01 11:10:00|7063.63|7063.63|7065.58|7065.58|7065.58|7065.58|7063.63|7063.63|0
1622546100000|2021-06-01 11:15:00|7064.93|7064.93|7067.83|7067.83|7072.03|7072.03|7064.93|7064.93|0
1622546400000|2021-06-01 11:20:00|7067.18|7067.18|7067.18|7067.18|7068.96|7068.96|7067.18|7067.18|0
1622546700000|2021-06-01 11:25:00|7065.88|7065.88|7065.23|7065.23|7065.88|7065.88|7065.23|7065.23|0
1622547000000|2021-06-01 11:30:00|7064.58|7064.58|7063.93|7063.93|7064.58|7064.58|7063.93|7063.93|0
1622547600000|2021-06-01 11:40:00|7064.58|7064.58|7064.58|7064.58|7064.58|7064.58|7064.58|7064.58|0
1622547900000|2021-06-01 11:45:00|7063.28|7063.28|7062.33|7062.33|7065.23|7065.23|7061.68|7061.68|0
1622548200000|2021-06-01 11:50:00|7060.55|7060.55|7067.01|7067.01|7067.01|7067.01|7059.9|7059.9|0
1622548500000|2021-06-01 11:55:00|7068.79|7068.79|7072.99|7072.99|7072.99|7072.99|7068.79|7068.79|0
1622548800000|2021-06-01 12:00:00|7072.34|7072.34|7075.89|7075.89|7075.89|7075.89|7072.34|7072.34|0
1622549100000|2021-06-01 12:05:00|7074.12|7074.12|7074.12|7074.12|7074.12|7074.12|7074.12|7074.12|0
1622549400000|2021-06-01 12:10:00|7070.56|7070.56|7067.01|7067.01|7070.56|7070.56|7067.01|7067.01|0
1622549700000|2021-06-01 12:15:00|7068.79|7068.79|7070.08|7070.08|7070.08|7070.08|7068.79|7068.79|0
1622550000000|2021-06-01 12:20:00|7068.31|7068.31|7064.75|7064.75|7068.31|7068.31|7062.33|7062.33|0
1622550600000|2021-06-01 12:30:00|7062.98|7062.98|7065.4|7065.4|7065.4|7065.4|7062.98|7062.98|0
1622550900000|2021-06-01 12:35:00|7067.18|7067.18|7067.18|7067.18|7067.18|7067.18|7066.53|7066.53|0
1622551200000|2021-06-01 12:40:00|7065.4|7065.4|7060.07|7060.07|7065.4|7065.4|7060.07|7060.07|0
1622551500000|2021-06-01 12:45:00|7058.3|7058.3|7061.2|7061.2|7063.63|7063.63|7058.3|7058.3|0
1622551800000|2021-06-01 12:50:00|7062.98|7062.98|7059.25|7059.25|7062.98|7062.98|7059.25|7059.25|0
1622552100000|2021-06-01 12:55:00|7061.03|7061.03|7058.6|7058.6|7061.03|7061.03|7058.6|7058.6|0
1622552400000|2021-06-01 13:00:00|7056.82|7056.82|7053.27|7053.27|7056.82|7056.82|7053.27|7053.27|0
1622552700000|2021-06-01 13:05:00|7051.49|7051.49|7049.72|7049.72|7051.49|7051.49|7049.72|7049.72|0
1622553000000|2021-06-01 13:10:00|7047.94|7047.94|7047.94|7047.94|7047.94|7047.94|7047.94|7047.94|0
1622553300000|2021-06-01 13:15:00|7046.16|7046.16|7047.94|7047.94|7047.94|7047.94|7044.39|7044.39|0
1622553600000|2021-06-01 13:20:00|7049.24|7049.24|7052.62|7052.62|7052.62|7052.62|7045.51|7045.51|0
1622553900000|2021-06-01 13:25:00|7050.84|7050.84|7052.62|7052.62|7054.4|7054.4|7050.84|7050.84|0
1622554200000|2021-06-01 13:30:00|7050.84|7050.84|7026.27|7026.27|7050.84|7050.84|7026.27|7026.27|0
1622554500000|2021-06-01 13:35:00|7023.67|7023.67|7011.54|7011.54|7023.67|7023.67|7011.54|7011.54|0
1622554800000|2021-06-01 13:40:00|7015.09|7015.09|7009.59|7009.59|7018.65|7018.65|7009.59|7009.59|0
1622555100000|2021-06-01 13:45:00|7006.04|7006.04|7004.43|7004.43|7010.41|7010.41|6999.58|6999.58|0
1622555400000|2021-06-01 13:50:00|7003.13|7003.13|6989.4|6989.4|7003.13|7003.13|6987.62|6987.62|0
1622555700000|2021-06-01 13:55:00|6987.62|6987.62|6994.25|6994.25|6997.15|6997.15|6986.32|6986.32|0
1622556000000|2021-06-01 14:00:00|6996.03|6996.03|6972.11|6972.11|6998.45|6998.45|6969.2|6969.2|0
1622556300000|2021-06-01 14:05:00|6972.76|6972.76|6971.63|6971.63|6972.76|6972.76|6966.3|6966.3|0
1622556600000|2021-06-01 14:10:00|6972.28|6972.28|6973.41|6973.41|6974.06|6974.06|6970.5|6970.5|0
1622556900000|2021-06-01 14:15:00|6971.63|6971.63|6980.21|6980.21|6985.54|6985.54|6968.08|6968.08|0
1622557200000|2021-06-01 14:20:00|6979.56|6979.56|6971.8|6971.8|6979.56|6979.56|6966.95|6966.95|0
1622557500000|2021-06-01 14:25:00|6973.58|6973.58|6977.3|6977.3|6978.43|6978.43|6970.67|6970.67|0
1622557800000|2021-06-01 14:30:00|6979.08|6979.08|6981.34|6981.34|6983.11|6983.11|6977.78|6977.78|0
1622558100000|2021-06-01 14:35:00|6980.69|6980.69|6981.34|6981.34|6983.11|6983.11|6977.78|6977.78|0
1622558400000|2021-06-01 14:40:00|6979.56|6979.56|6989.74|6989.74|6995.07|6995.07|6979.56|6979.56|0
1622558700000|2021-06-01 14:45:00|6987.97|6987.97|6981.99|6981.99|6989.74|6989.74|6980.86|6980.86|0
1622559000000|2021-06-01 14:50:00|6980.21|6980.21|6980.21|6980.21|6983.76|6983.76|6978.43|6978.43|0
1622559300000|2021-06-01 14:55:00|6979.56|6979.56|6983.11|6983.11|6986.67|6986.67|6977.78|6977.78|0
1622559600000|2021-06-01 15:00:00|6984.89|6984.89|6978.91|6978.91|6984.89|6984.89|6978.91|6978.91|0
1622559900000|2021-06-01 15:05:00|6980.69|6980.69|6982.46|6982.46|6984.24|6984.24|6980.69|6980.69|0
1622560200000|2021-06-01 15:10:00|6984.24|6984.24|6983.29|6983.29|6986.84|6986.84|6982.46|6982.46|0
1622560500000|2021-06-01 15:15:00|6981.51|6981.51|6978.43|6978.43|6983.29|6983.29|6978.43|6978.43|0
1622560800000|2021-06-01 15:20:00|6980.21|6980.21|6984.41|6984.41|6984.41|6984.41|6979.08|6979.08|0
1622561100000|2021-06-01 15:25:00|6983.76|6983.76|6983.29|6983.29|6986.84|6986.84|6979.08|6979.08|0
1622618100000|2021-06-02 07:15:00|7047.24|7047.24|7044.03|7044.03|7053.4|7053.4|7039.83|7039.83|0
1622618400000|2021-06-02 07:20:00|7046.63|7046.63|7051.45|7051.45|7051.49|7051.49|7043.73|7043.73|0
1622618700000|2021-06-02 07:25:00|7052.75|7052.75|7048.72|7048.72|7054.52|7054.52|7048.72|7048.72|0
1622619000000|2021-06-02 07:30:00|7046.94|7046.94|7051.79|7051.79|7051.79|7051.79|7041.61|7041.61|0
1622619300000|2021-06-02 07:35:00|7046.46|7046.46|7043.99|7043.99|7049.84|7049.84|7043.86|7043.86|0
1622619600000|2021-06-02 07:40:00|7043.34|7043.34|7037.84|7037.84|7043.34|7043.34|7035.24|7035.24|0
1622619900000|2021-06-02 07:45:00|7036.06|7036.06|7036.89|7036.89|7040.61|7040.61|7036.06|7036.06|0
1622620200000|2021-06-02 07:50:00|7038.66|7038.66|7028.78|7028.78|7040.92|7040.92|7028.13|7028.13|0
1622620500000|2021-06-02 07:55:00|7023.45|7023.45|7016.65|7016.65|7023.45|7023.45|7016.65|7016.65|0
1622620800000|2021-06-02 08:00:00|7011.32|7011.32|7016.65|7016.65|7019.73|7019.73|7011.32|7011.32|0
1622621100000|2021-06-02 08:05:00|7016|7016|7021.03|7021.03|7022.63|7022.63|7016|7016|0
1622621400000|2021-06-02 08:10:00|7024.58|7024.58|7016|7016|7024.58|7024.58|7016|7016|0
1622621700000|2021-06-02 08:15:00|7014.22|7014.22|7010.67|7010.67|7014.22|7014.22|7010.67|7010.67|0
1622622000000|2021-06-02 08:20:00|7008.89|7008.89|7010.84|7010.84|7010.84|7010.84|7008.24|7008.24|0
1622622300000|2021-06-02 08:25:00|7011.49|7011.49|7001.31|7001.31|7012.14|7012.14|7001.31|7001.31|0
1622622600000|2021-06-02 08:30:00|7000.66|7000.66|7001.31|7001.31|7001.96|7001.96|6995.98|6995.98|0
1622622900000|2021-06-02 08:35:00|7000.66|7000.66|7000.01|7000.01|7000.66|7000.66|6998.23|6998.23|0
1622623200000|2021-06-02 08:40:00|6998.23|6998.23|6992.73|6992.73|6998.23|6998.23|6992.73|6992.73|0
1622623800000|2021-06-02 08:50:00|6992.08|6992.08|6989|6989|6992.08|6992.08|6989|6989|0
1622624100000|2021-06-02 08:55:00|6992.56|6992.56|6987.7|6987.7|6994.33|6994.33|6987.7|6987.7|0
1622624700000|2021-06-02 09:05:00|6987.05|6987.05|6985.28|6985.28|6987.05|6987.05|6985.28|6985.28|0
1622625000000|2021-06-02 09:10:00|6985.93|6985.93|6990.78|6990.78|6991.43|6991.43|6985.93|6985.93|0
1622625300000|2021-06-02 09:15:00|6989|6989|6990.13|6990.13|6990.13|6990.13|6988.35|6988.35|0
1622625600000|2021-06-02 09:20:00|6986.58|6986.58|6983.5|6983.5|6986.58|6986.58|6983.5|6983.5|0
1622625900000|2021-06-02 09:25:00|6982.85|6982.85|6985.28|6985.28|6985.28|6985.28|6982.85|6982.85|0
1622626500000|2021-06-02 09:35:00|6983.5|6983.5|6983.5|6983.5|6983.5|6983.5|6979.95|6979.95|0
1622626800000|2021-06-02 09:40:00|6982.85|6982.85|6983.5|6983.5|6983.5|6983.5|6982.85|6982.85|0
1622627100000|2021-06-02 09:45:00|6982.85|6982.85|6988.35|6988.35|6988.35|6988.35|6979.77|6979.77|0
1622627400000|2021-06-02 09:50:00|6987.7|6987.7|6992.38|6992.38|6993.03|6993.03|6980.6|6980.6|0
1622627700000|2021-06-02 09:55:00|6994.16|6994.16|6993.03|6993.03|6994.16|6994.16|6991.73|6991.73|0
1622628000000|2021-06-02 10:00:00|6991.26|6991.26|6984.63|6984.63|6991.26|6991.26|6984.63|6984.63|0
1622628300000|2021-06-02 10:05:00|6983.98|6983.98|6983.98|6983.98|6983.98|6983.98|6983.98|6983.98|0
1622628600000|2021-06-02 10:10:00|6982.2|6982.2|6981.55|6981.55|6982.2|6982.2|6981.55|6981.55|0
1622628900000|2021-06-02 10:15:00|6980.9|6980.9|6978.65|6978.65|6982.2|6982.2|6978.65|6978.65|0
1622629200000|2021-06-02 10:20:00|6979.3|6979.3|6994.51|6994.51|6994.51|6994.51|6979.3|6979.3|0
1622629500000|2021-06-02 10:25:00|6992.73|6992.73|7001.31|7001.31|7001.31|7001.31|6992.73|6992.73|0
1622629800000|2021-06-02 10:30:00|7001.96|7001.96|7000.66|7000.66|7003.26|7003.26|7000.66|7000.66|0
1622630100000|2021-06-02 10:35:00|7000.01|7000.01|7009.07|7009.07|7009.07|7009.07|7000.01|7000.01|0
1622630400000|2021-06-02 10:40:00|7008.42|7008.42|7010.84|7010.84|7012.62|7012.62|7008.42|7008.42|0
1622630700000|2021-06-02 10:45:00|7011.49|7011.49|7014.4|7014.4|7018.6|7018.6|7011.49|7011.49|0
1622631000000|2021-06-02 10:50:00|7010.84|7010.84|7013.75|7013.75|7013.75|7013.75|7008.42|7008.42|0
1622631300000|2021-06-02 10:55:00|7015.05|7015.05|7025.71|7025.71|7025.71|7025.71|7015.05|7015.05|0
1622631900000|2021-06-02 11:05:00|7023.93|7023.93|7023.45|7023.45|7023.93|7023.93|7021.5|7021.5|0
1622632200000|2021-06-02 11:10:00|7021.68|7021.68|7021.68|7021.68|7022.33|7022.33|7021.68|7021.68|0
1622632500000|2021-06-02 11:15:00|7019.9|7019.9|7020.38|7020.38|7021.68|7021.68|7019.73|7019.73|0
1622632800000|2021-06-02 11:20:00|7018.6|7018.6|7014.4|7014.4|7018.6|7018.6|7012.62|7012.62|0
1622633100000|2021-06-02 11:25:00|7013.75|7013.75|7011.97|7011.97|7013.75|7013.75|7011.32|7011.32|0
1622633700000|2021-06-02 11:35:00|7011.32|7011.32|7011.32|7011.32|7011.32|7011.32|7011.32|7011.32|0
1622634000000|2021-06-02 11:40:00|7010.67|7010.67|7009.37|7009.37|7011.97|7011.97|7009.37|7009.37|0
1622634300000|2021-06-02 11:45:00|7007.59|7007.59|7004.04|7004.04|7007.59|7007.59|7003.39|7003.39|0
1622634600000|2021-06-02 11:50:00|7003.39|7003.39|6999.19|6999.19|7003.39|7003.39|6999.19|6999.19|0
1622634900000|2021-06-02 11:55:00|7002.74|7002.74|6999.19|6999.19|7002.74|7002.74|6999.19|6999.19|0
1622635200000|2021-06-02 12:00:00|7000.49|7000.49|7008.89|7008.89|7008.89|7008.89|7000.49|7000.49|0
1622635500000|2021-06-02 12:05:00|7008.24|7008.24|7007.59|7007.59|7008.24|7008.24|7007.59|7007.59|0
1622635800000|2021-06-02 12:10:00|7005.82|7005.82|7005.17|7005.17|7005.82|7005.82|7005.17|7005.17|0
1622636100000|2021-06-02 12:15:00|7004.52|7004.52|7003.22|7003.22|7005.64|7005.64|7003.22|7003.22|0
1622636700000|2021-06-02 12:25:00|7002.57|7002.57|7000.79|7000.79|7002.57|7002.57|6999.01|6999.01|0
1622637000000|2021-06-02 12:30:00|7001.44|7001.44|6998.36|6998.36|7001.44|7001.44|6994.81|6994.81|0
1622637300000|2021-06-02 12:35:00|6996.59|6996.59|6994.81|6994.81|6996.59|6996.59|6994.81|6994.81|0
1622637600000|2021-06-02 12:40:00|6995.46|6995.46|6999.49|6999.49|7001.44|7001.44|6995.46|6995.46|0
1622637900000|2021-06-02 12:45:00|7000.14|7000.14|6998.36|6998.36|7000.79|7000.79|6996.59|6996.59|0
1622638200000|2021-06-02 12:50:00|6994.81|6994.81|6992.38|6992.38|6994.81|6994.81|6992.38|6992.38|0
1622638500000|2021-06-02 12:55:00|6994.16|6994.16|6994.16|6994.16|6994.16|6994.16|6994.16|6994.16|0
1622638800000|2021-06-02 13:00:00|6995.94|6995.94|6995.94|6995.94|6997.71|6997.71|6994.16|6994.16|0
1622639400000|2021-06-02 13:10:00|6994.16|6994.16|6993.51|6993.51|6995.94|6995.94|6991.73|6991.73|0
1622639700000|2021-06-02 13:15:00|6995.29|6995.29|6991.08|6991.08|6995.29|6995.29|6989.31|6989.31|0
1622640000000|2021-06-02 13:20:00|6989.31|6989.31|6989.31|6989.31|6989.31|6989.31|6989.31|6989.31|0
1622640300000|2021-06-02 13:25:00|6991.08|6991.08|6988.66|6988.66|6991.08|6991.08|6983.15|6983.15|0
1622640600000|2021-06-02 13:30:00|6986.88|6986.88|6991.08|6991.08|6991.08|6991.08|6986.88|6986.88|0
1622640900000|2021-06-02 13:35:00|6990.43|6990.43|6988.35|6988.35|6993.68|6993.68|6988.35|6988.35|0
1622641200000|2021-06-02 13:40:00|6990.13|6990.13|6987.7|6987.7|6991.91|6991.91|6987.7|6987.7|0
1622641500000|2021-06-02 13:45:00|6989.48|6989.48|6989.48|6989.48|6993.68|6993.68|6989.48|6989.48|0
1622641800000|2021-06-02 13:50:00|6988.18|6988.18|6990.78|6990.78|6992.56|6992.56|6988.18|6988.18|0
1622642100000|2021-06-02 13:55:00|6990.13|6990.13|6982.55|6982.55|6993.21|6993.21|6982.55|6982.55|0
1622642400000|2021-06-02 14:00:00|6981.9|6981.9|6978.17|6978.17|6981.9|6981.9|6978.17|6978.17|0
1622642700000|2021-06-02 14:05:00|6979.95|6979.95|6979.95|6979.95|6984.15|6984.15|6979.95|6979.95|0
1622643000000|2021-06-02 14:10:00|6980.6|6980.6|6974.62|6974.62|6982.37|6982.37|6974.62|6974.62|0
1622643300000|2021-06-02 14:15:00|6976.39|6976.39|6972.19|6972.19|6976.39|6976.39|6972.19|6972.19|0
1622643600000|2021-06-02 14:20:00|6972.84|6972.84|6981.42|6981.42|6982.55|6982.55|6972.84|6972.84|0
1622643900000|2021-06-02 14:25:00|6980.77|6980.77|6973.01|6973.01|6980.77|6980.77|6973.01|6973.01|0
1622644200000|2021-06-02 14:30:00|6976.57|6976.57|6983.85|6983.85|6983.85|6983.85|6976.57|6976.57|0
1622644500000|2021-06-02 14:35:00|6980.29|6980.29|6980.29|6980.29|6980.94|6980.94|6978.51|6978.51|0
1622644800000|2021-06-02 14:40:00|6978.99|6978.99|6978.34|6978.34|6978.99|6978.99|6978.34|6978.34|0
1622645100000|2021-06-02 14:45:00|6976.57|6976.57|6976.09|6976.09|6976.74|6976.74|6974.79|6974.79|0
1622645400000|2021-06-02 14:50:00|6976.74|6976.74|6976.74|6976.74|6976.74|6976.74|6976.74|6976.74|0
1622645700000|2021-06-02 14:55:00|6977.39|6977.39|6970.45|6970.45|6980.46|6980.46|6970.45|6970.45|0
1622646000000|2021-06-02 15:00:00|6972.23|6972.23|6981.76|6981.76|6981.76|6981.76|6972.23|6972.23|0
1622646300000|2021-06-02 15:05:00|6983.54|6983.54|6977.56|6977.56|6984.67|6984.67|6977.56|6977.56|0
1622646600000|2021-06-02 15:10:00|6975.78|6975.78|6976.91|6976.91|6979.34|6979.34|6975.78|6975.78|0
1622646900000|2021-06-02 15:15:00|6975.13|6975.13|6972.53|6972.53|6975.13|6975.13|6972.53|6972.53|0
1622647200000|2021-06-02 15:20:00|6971.88|6971.88|6971.41|6971.41|6976.91|6976.91|6971.41|6971.41|0
1622647500000|2021-06-02 15:25:00|6969.63|6969.63|6970.93|6970.93|6971.41|6971.41|6963.65|6963.65|0
1622704500000|2021-06-03 07:15:00|6952.3|6952.3|6948.75|6948.75|6952.3|6952.3|6946.97|6946.97|0
1622704800000|2021-06-03 07:20:00|6950.52|6950.52|6959.27|6959.27|6959.27|6959.27|6950.52|6950.52|0
1622705100000|2021-06-03 07:25:00|6961.05|6961.05|6962.83|6962.83|6966.38|6966.38|6959.75|6959.75|0
1622705400000|2021-06-03 07:30:00|6961.05|6961.05|6958.8|6958.8|6961.05|6961.05|6957.5|6957.5|0
1622705700000|2021-06-03 07:35:00|6957.02|6957.02|6956.37|6956.37|6958.8|6958.8|6956.37|6956.37|0
1622706000000|2021-06-03 07:40:00|6958.15|6958.15|6957.19|6957.19|6961.4|6961.4|6957.19|6957.19|0
1622706300000|2021-06-03 07:45:00|6959.14|6959.14|6954.29|6954.29|6959.79|6959.79|6953.64|6953.64|0
1622706600000|2021-06-03 07:50:00|6955.59|6955.59|6958.67|6958.67|6958.67|6958.67|6951.86|6951.86|0
1622706900000|2021-06-03 07:55:00|6959.32|6959.32|6960.44|6960.44|6960.44|6960.44|6957.54|6957.54|0
1622707200000|2021-06-03 08:00:00|6958.67|6958.67|6960.44|6960.44|6962.22|6962.22|6958.67|6958.67|0
1622707500000|2021-06-03 08:05:00|6959.79|6959.79|6961.09|6961.09|6961.09|6961.09|6959.79|6959.79|0
1622707800000|2021-06-03 08:10:00|6959.32|6959.32|6961.27|6961.27|6961.74|6961.74|6959.32|6959.32|0
1622708100000|2021-06-03 08:15:00|6960.62|6960.62|6957.54|6957.54|6961.27|6961.27|6955.29|6955.29|0
1622708400000|2021-06-03 08:20:00|6953.99|6953.99|6947.36|6947.36|6953.99|6953.99|6947.36|6947.36|0
1622708700000|2021-06-03 08:25:00|6949.13|6949.13|6945.58|6945.58|6949.13|6949.13|6944.93|6944.93|0
1622709000000|2021-06-03 08:30:00|6943.8|6943.8|6936.69|6936.69|6943.8|6943.8|6934.27|6934.27|0
1622709300000|2021-06-03 08:35:00|6937.99|6937.99|6943.97|6943.97|6943.97|6943.97|6937.99|6937.99|0
1622709600000|2021-06-03 08:40:00|6944.62|6944.62|6945.27|6945.27|6945.27|6945.27|6942.68|6942.68|0
1622709900000|2021-06-03 08:45:00|6943.5|6943.5|6947.7|6947.7|6947.7|6947.7|6943.5|6943.5|0
1622710200000|2021-06-03 08:50:00|6948.35|6948.35|6950.78|6950.78|6950.78|6950.78|6948.35|6948.35|0
1622710500000|2021-06-03 08:55:00|6947.22|6947.22|6944.97|6944.97|6947.4|6947.4|6944.15|6944.15|0
1622710800000|2021-06-03 09:00:00|6945.62|6945.62|6947.4|6947.4|6948.22|6948.22|6943.84|6943.84|0
1622711400000|2021-06-03 09:10:00|6945.62|6945.62|6942.07|6942.07|6947.4|6947.4|6942.07|6942.07|0
1622711700000|2021-06-03 09:15:00|6942.72|6942.72|6947.57|6947.57|6948.22|6948.22|6942.72|6942.72|0
1622712000000|2021-06-03 09:20:00|6948.22|6948.22|6948.22|6948.22|6948.22|6948.22|6944.67|6944.67|0
1622712300000|2021-06-03 09:25:00|6946.44|6946.44|6946.62|6946.62|6948.39|6948.39|6945.97|6945.97|0
1622712600000|2021-06-03 09:30:00|6945.32|6945.32|6943.54|6943.54|6945.32|6945.32|6942.24|6942.24|0
1622712900000|2021-06-03 09:35:00|6941.76|6941.76|6944.02|6944.02|6944.02|6944.02|6939.16|6939.16|0
1622713500000|2021-06-03 09:45:00|6942.24|6942.24|6936.74|6936.74|6942.24|6942.24|6934.96|6934.96|0
1622713800000|2021-06-03 09:50:00|6934.96|6934.96|6938.04|6938.04|6938.04|6938.04|6934.96|6934.96|0
1622714100000|2021-06-03 09:55:00|6939.81|6939.81|6937.56|6937.56|6941.59|6941.59|6936.26|6936.26|0
1622714400000|2021-06-03 10:00:00|6936.91|6936.91|6935.13|6935.13|6938.69|6938.69|6935.13|6935.13|0
1622714700000|2021-06-03 10:05:00|6934.48|6934.48|6929.63|6929.63|6935.13|6935.13|6926.08|6926.08|0
1622715000000|2021-06-03 10:10:00|6928.33|6928.33|6930.93|6930.93|6930.93|6930.93|6928.33|6928.33|0
1622715600000|2021-06-03 10:20:00|6931.58|6931.58|6931.58|6931.58|6931.58|6931.58|6930.28|6930.28|0
1622715900000|2021-06-03 10:25:00|6933.36|6933.36|6933.36|6933.36|6934.01|6934.01|6933.36|6933.36|0
1622716200000|2021-06-03 10:30:00|6934.01|6934.01|6931.1|6931.1|6935.31|6935.31|6931.1|6931.1|0
1622716500000|2021-06-03 10:35:00|6930.45|6930.45|6929.8|6929.8|6930.45|6930.45|6929.15|6929.15|0
1622716800000|2021-06-03 10:40:00|6928.03|6928.03|6930.45|6930.45|6930.45|6930.45|6922.05|6922.05|0
1622717100000|2021-06-03 10:45:00|6931.1|6931.1|6928.68|6928.68|6931.75|6931.75|6928.68|6928.68|0
1622717400000|2021-06-03 10:50:00|6928.03|6928.03|6928.03|6928.03|6928.03|6928.03|6918.49|6918.49|0
1622717700000|2021-06-03 10:55:00|6926.25|6926.25|6926.25|6926.25|6926.25|6926.25|6925.6|6925.6|0
1622718000000|2021-06-03 11:00:00|6924.47|6924.47|6920.92|6920.92|6924.47|6924.47|6920.27|6920.27|0
1622718300000|2021-06-03 11:05:00|6920.27|6920.27|6913.47|6913.47|6920.92|6920.92|6913.47|6913.47|0
1622718600000|2021-06-03 11:10:00|6915.24|6915.24|6917.67|6917.67|6917.67|6917.67|6915.24|6915.24|0
1622718900000|2021-06-03 11:15:00|6918.32|6918.32|6917.67|6917.67|6918.32|6918.32|6917.67|6917.67|0
1622719200000|2021-06-03 11:20:00|6915.89|6915.89|6913.29|6913.29|6915.89|6915.89|6913.29|6913.29|0
1622719500000|2021-06-03 11:25:00|6915.07|6915.07|6918.32|6918.32|6918.32|6918.32|6915.07|6915.07|0
1622719800000|2021-06-03 11:30:00|6914.77|6914.77|6911.69|6911.69|6918.32|6918.32|6911.69|6911.69|0
1622720100000|2021-06-03 11:35:00|6912.34|6912.34|6907.66|6907.66|6915.42|6915.42|6907.66|6907.66|0
1622720400000|2021-06-03 11:40:00|6905.88|6905.88|6904.75|6904.75|6907.66|6907.66|6903.45|6903.45|0
1622720700000|2021-06-03 11:45:00|6904.1|6904.1|6895.52|6895.52|6904.1|6904.1|6895.52|6895.52|0
1622721000000|2021-06-03 11:50:00|6893.75|6893.75|6896.82|6896.82|6898.12|6898.12|6893.75|6893.75|0
1622721300000|2021-06-03 11:55:00|6896.17|6896.17|6898.43|6898.43|6898.43|6898.43|6894.87|6894.87|0
1622721600000|2021-06-03 12:00:00|6894.87|6894.87|6891.15|6891.15|6894.87|6894.87|6887.59|6887.59|0
1622721900000|2021-06-03 12:05:00|6890.5|6890.5|6887.59|6887.59|6891.15|6891.15|6887.59|6887.59|0
1622722200000|2021-06-03 12:10:00|6888.24|6888.24|6894.4|6894.4|6894.4|6894.4|6888.24|6888.24|0
1622722500000|2021-06-03 12:15:00|6892.62|6892.62|6900.25|6900.25|6900.25|6900.25|6891.97|6891.97|0
1622722800000|2021-06-03 12:20:00|6900.9|6900.9|6906.7|6906.7|6906.7|6906.7|6899.42|6899.42|0
1622723100000|2021-06-03 12:25:00|6908.48|6908.48|6906.05|6906.05|6912.03|6912.03|6906.05|6906.05|0
1622723400000|2021-06-03 12:30:00|6907.83|6907.83|6911.86|6911.86|6914.29|6914.29|6907.18|6907.18|0
1622723700000|2021-06-03 12:35:00|6913.64|6913.64|6912.51|6912.51|6913.64|6913.64|6911.86|6911.86|0
1622724000000|2021-06-03 12:40:00|6911.86|6911.86|6918.66|6918.66|6918.66|6918.66|6909.61|6909.61|0
1622724300000|2021-06-03 12:45:00|6917.36|6917.36|6919.14|6919.14|6920.92|6920.92|6917.36|6917.36|0
1622724600000|2021-06-03 12:50:00|6917.36|6917.36|6916.89|6916.89|6920.27|6920.27|6914.46|6914.46|0
1622724900000|2021-06-03 12:55:00|6916.24|6916.24|6919.96|6919.96|6921.74|6921.74|6916.24|6916.24|0
1622725200000|2021-06-03 13:00:00|6921.74|6921.74|6920.61|6920.61|6923.69|6923.69|6918.84|6918.84|0
1622725500000|2021-06-03 13:05:00|6922.39|6922.39|6926.94|6926.94|6929.84|6929.84|6922.39|6922.39|0
1622725800000|2021-06-03 13:10:00|6928.72|6928.72|6928.07|6928.07|6930.49|6930.49|6928.07|6928.07|0
1622726100000|2021-06-03 13:15:00|6927.42|6927.42|6932.92|6932.92|6934.7|6934.7|6926.77|6926.77|0
1622726400000|2021-06-03 13:20:00|6933.57|6933.57|6929.37|6929.37|6933.57|6933.57|6929.37|6929.37|0
1622726700000|2021-06-03 13:25:00|6927.59|6927.59|6924.99|6924.99|6927.59|6927.59|6923.86|6923.86|0
1622727000000|2021-06-03 13:30:00|6926.29|6926.29|6936|6936|6938.42|6938.42|6926.29|6926.29|0
1622727300000|2021-06-03 13:35:00|6934.22|6934.22|6927.59|6927.59|6936.65|6936.65|6925.81|6925.81|0
1622727600000|2021-06-03 13:40:00|6928.24|6928.24|6914.68|6914.68|6930.67|6930.67|6912.9|6912.9|0
1622727900000|2021-06-03 13:45:00|6912.9|6912.9|6895.44|6895.44|6915.33|6915.33|6893.66|6893.66|0
1622728200000|2021-06-03 13:50:00|6893.66|6893.66|6894.48|6894.48|6903.19|6903.19|6891.23|6891.23|0
1622728500000|2021-06-03 13:55:00|6896.26|6896.26|6892.88|6892.88|6896.26|6896.26|6886.9|6886.9|0
1622728800000|2021-06-03 14:00:00|6894.18|6894.18|6889.15|6889.15|6899.51|6899.51|6887.37|6887.37|0
1622729100000|2021-06-03 14:05:00|6887.37|6887.37|6898.38|6898.38|6902.41|6902.41|6887.37|6887.37|0
1622729400000|2021-06-03 14:10:00|6901.93|6901.93|6925.21|6925.21|6925.21|6925.21|6896.6|6896.6|0
1622729700000|2021-06-03 14:15:00|6923.43|6923.43|6925.21|6925.21|6925.21|6925.21|6910.99|6910.99|0
1622730000000|2021-06-03 14:20:00|6926.98|6926.98|6924.08|6924.08|6930.54|6930.54|6916.32|6916.32|0
1622730300000|2021-06-03 14:25:00|6922.3|6922.3|6905.01|6905.01|6922.3|6922.3|6903.23|6903.23|0
1622730600000|2021-06-03 14:30:00|6904.36|6904.36|6904.36|6904.36|6908.56|6908.56|6904.36|6904.36|0
1622730900000|2021-06-03 14:35:00|6903.71|6903.71|6899.03|6899.03|6915.84|6915.84|6899.03|6899.03|0
1622731200000|2021-06-03 14:40:00|6900.81|6900.81|6891.92|6891.92|6900.81|6900.81|6889.5|6889.5|0
1622731500000|2021-06-03 14:45:00|6891.27|6891.27|6891.27|6891.27|6898.38|6898.38|6887.07|6887.07|0
1622731800000|2021-06-03 14:50:00|6889.5|6889.5|6895|6895|6895|6895|6887.07|6887.07|0
1622732100000|2021-06-03 14:55:00|6893.22|6893.22|6895.17|6895.17|6898.73|6898.73|6893.22|6893.22|0
1622732400000|2021-06-03 15:00:00|6898.73|6898.73|6908.74|6908.74|6915.84|6915.84|6898.73|6898.73|0
1622732700000|2021-06-03 15:05:00|6910.51|6910.51|6912.94|6912.94|6921.35|6921.35|6909.86|6909.86|0
1622733000000|2021-06-03 15:10:00|6914.72|6914.72|6907.61|6907.61|6914.72|6914.72|6904.06|6904.06|0
1622733300000|2021-06-03 15:15:00|6905.83|6905.83|6895.65|6895.65|6905.83|6905.83|6893.87|6893.87|0
1622733600000|2021-06-03 15:20:00|6896.3|6896.3|6896.95|6896.95|6898.73|6898.73|6890.49|6890.49|0
1622733900000|2021-06-03 15:25:00|6898.73|6898.73|6903.58|6903.58|6903.58|6903.58|6895.82|6895.82|0
1622790900000|2021-06-04 07:15:00|6907.09|6907.09|6901.28|6901.28|6911.29|6911.29|6901.28|6901.28|0
1622791200000|2021-06-04 07:20:00|6899.51|6899.51|6903.06|6903.06|6903.06|6903.06|6897.73|6897.73|0
1622791500000|2021-06-04 07:25:00|6901.28|6901.28|6900.63|6900.63|6901.93|6901.93|6900.63|6900.63|0
1622791800000|2021-06-04 07:30:00|6901.28|6901.28|6902.58|6902.58|6903.71|6903.71|6899.51|6899.51|0
1622792100000|2021-06-04 07:35:00|6901.93|6901.93|6895.3|6895.3|6901.93|6901.93|6895.3|6895.3|0
1622792400000|2021-06-04 07:40:00|6898.86|6898.86|6900.81|6900.81|6901.28|6901.28|6894.18|6894.18|0
1622792700000|2021-06-04 07:45:00|6900.16|6900.16|6896.6|6896.6|6900.16|6900.16|6896.6|6896.6|0
1622793000000|2021-06-04 07:50:00|6894.83|6894.83|6889.5|6889.5|6894.83|6894.83|6889.5|6889.5|0
1622793300000|2021-06-04 07:55:00|6887.72|6887.72|6889.5|6889.5|6889.5|6889.5|6885.29|6885.29|0
1622793600000|2021-06-04 08:00:00|6887.72|6887.72|6891.27|6891.27|6891.27|6891.27|6887.72|6887.72|0
1622793900000|2021-06-04 08:05:00|6889.97|6889.97|6902.11|6902.11|6902.11|6902.11|6889.97|6889.97|0
1622794200000|2021-06-04 08:10:00|6900.33|6900.33|6900.33|6900.33|6900.33|6900.33|6898.55|6898.55|0
1622794500000|2021-06-04 08:15:00|6898.55|6898.55|6901.15|6901.15|6901.15|6901.15|6898.55|6898.55|0
1622794800000|2021-06-04 08:20:00|6902.93|6902.93|6899.2|6899.2|6903.58|6903.58|6899.2|6899.2|0
1622795100000|2021-06-04 08:25:00|6897.43|6897.43|6894.35|6894.35|6897.43|6897.43|6894.35|6894.35|0
1622795400000|2021-06-04 08:30:00|6893.7|6893.7|6899.68|6899.68|6899.68|6899.68|6893.7|6893.7|0
1622795700000|2021-06-04 08:35:00|6897.9|6897.9|6891.27|6891.27|6897.9|6897.9|6891.27|6891.27|0
1622796000000|2021-06-04 08:40:00|6890.62|6890.62|6890.15|6890.15|6891.92|6891.92|6890.15|6890.15|0
1622796300000|2021-06-04 08:45:00|6888.37|6888.37|6886.59|6886.59|6888.37|6888.37|6886.59|6886.59|0
1622796600000|2021-06-04 08:50:00|6885.94|6885.94|6887.72|6887.72|6887.72|6887.72|6885.94|6885.94|0
1622796900000|2021-06-04 08:55:00|6889.5|6889.5|6887.72|6887.72|6889.5|6889.5|6887.72|6887.72|0
1622797500000|2021-06-04 09:05:00|6887.07|6887.07|6887.72|6887.72|6887.72|6887.72|6886.42|6886.42|0
1622797800000|2021-06-04 09:10:00|6887.07|6887.07|6888.85|6888.85|6891.27|6891.27|6887.07|6887.07|0
1622798100000|2021-06-04 09:15:00|6887.07|6887.07|6882.39|6882.39|6887.07|6887.07|6881.74|6881.74|0
1622798400000|2021-06-04 09:20:00|6883.04|6883.04|6887.07|6887.07|6887.07|6887.07|6881.74|6881.74|0
1622798700000|2021-06-04 09:25:00|6885.29|6885.29|6885.29|6885.29|6885.29|6885.29|6885.29|6885.29|0
1622799000000|2021-06-04 09:30:00|6883.52|6883.52|6887.07|6887.07|6887.07|6887.07|6883.52|6883.52|0
1622799300000|2021-06-04 09:35:00|6888.85|6888.85|6894.83|6894.83|6894.83|6894.83|6888.85|6888.85|0
1622799600000|2021-06-04 09:40:00|6896.6|6896.6|6901.28|6901.28|6901.28|6901.28|6896.6|6896.6|0
1622799900000|2021-06-04 09:45:00|6895.95|6895.95|6898.55|6898.55|6898.55|6898.55|6894.18|6894.18|0
1622800200000|2021-06-04 09:50:00|6900.33|6900.33|6900.16|6900.16|6900.33|6900.33|6897.73|6897.73|0
1622800500000|2021-06-04 09:55:00|6901.93|6901.93|6900.16|6900.16|6901.93|6901.93|6900.16|6900.16|0
1622801100000|2021-06-04 10:05:00|6898.38|6898.38|6898.38|6898.38|6898.38|6898.38|6898.38|6898.38|0
1622801400000|2021-06-04 10:10:00|6901.93|6901.93|6901.93|6901.93|6901.93|6901.93|6901.93|6901.93|0
1622801700000|2021-06-04 10:15:00|6898.38|6898.38|6891.27|6891.27|6898.38|6898.38|6891.27|6891.27|0
1622802000000|2021-06-04 10:20:00|6890.62|6890.62|6890.8|6890.8|6892.57|6892.57|6890.62|6890.62|0
1622802300000|2021-06-04 10:25:00|6889.02|6889.02|6883.69|6883.69|6889.02|6889.02|6883.69|6883.69|0
1622802600000|2021-06-04 10:30:00|6883.04|6883.04|6884.82|6884.82|6884.82|6884.82|6881.26|6881.26|0
1622802900000|2021-06-04 10:35:00|6886.59|6886.59|6882.39|6882.39|6886.59|6886.59|6881.74|6881.74|0
1622803200000|2021-06-04 10:40:00|6884.17|6884.17|6890.15|6890.15|6890.15|6890.15|6884.17|6884.17|0
1622803500000|2021-06-04 10:45:00|6891.92|6891.92|6891.92|6891.92|6891.92|6891.92|6891.92|6891.92|0
1622803800000|2021-06-04 10:50:00|6893.22|6893.22|6898.25|6898.25|6898.25|6898.25|6892.57|6892.57|0
1622804100000|2021-06-04 10:55:00|6898.9|6898.9|6906.83|6906.83|6906.83|6906.83|6898.9|6898.9|0
1622804400000|2021-06-04 11:00:00|6905.05|6905.05|6907.31|6907.31|6907.31|6907.31|6903.1|6903.1|0
1622804700000|2021-06-04 11:05:00|6905.53|6905.53|6906.18|6906.18|6906.18|6906.18|6905.53|6905.53|0
1622805000000|2021-06-04 11:10:00|6906.83|6906.83|6903.93|6903.93|6906.83|6906.83|6899.07|6899.07|0
1622805300000|2021-06-04 11:15:00|6901.98|6901.98|6903.28|6903.28|6903.75|6903.75|6901.98|6901.98|0
1622805600000|2021-06-04 11:20:00|6905.05|6905.05|6906.83|6906.83|6906.83|6906.83|6905.05|6905.05|0
1622805900000|2021-06-04 11:25:00|6906.18|6906.18|6910.56|6910.56|6910.56|6910.56|6906.18|6906.18|0
1622806200000|2021-06-04 11:30:00|6912.33|6912.33|6912.98|6912.98|6912.98|6912.98|6912.33|6912.33|0
1622806500000|2021-06-04 11:35:00|6911.21|6911.21|6908.78|6908.78|6911.21|6911.21|6908.78|6908.78|0
1622806800000|2021-06-04 11:40:00|6909.43|6909.43|6907.96|6907.96|6909.43|6909.43|6906.18|6906.18|0
1622807100000|2021-06-04 11:45:00|6907.31|6907.31|6903.75|6903.75|6907.31|6907.31|6903.75|6903.75|0
1622807400000|2021-06-04 11:50:00|6901.98|6901.98|6903.75|6903.75|6903.75|6903.75|6901.98|6901.98|0
1622807700000|2021-06-04 11:55:00|6904.4|6904.4|6904.23|6904.23|6907.48|6907.48|6904.23|6904.23|0
1622808000000|2021-06-04 12:00:00|6904.88|6904.88|6905.53|6905.53|6905.53|6905.53|6904.88|6904.88|0
1622808300000|2021-06-04 12:05:00|6904.88|6904.88|6901.33|6901.33|6904.88|6904.88|6901.33|6901.33|0
1622808600000|2021-06-04 12:10:00|6900.68|6900.68|6895.82|6895.82|6900.68|6900.68|6895.82|6895.82|0
1622808900000|2021-06-04 12:15:00|6894.05|6894.05|6892.27|6892.27|6895.82|6895.82|6892.27|6892.27|0
1622809200000|2021-06-04 12:20:00|6890.49|6890.49|6890.49|6890.49|6890.49|6890.49|6890.49|6890.49|0
1622809500000|2021-06-04 12:25:00|6892.27|6892.27|6888.07|6888.07|6892.27|6892.27|6888.07|6888.07|0
1622809800000|2021-06-04 12:30:00|6887.42|6887.42|6896.95|6896.95|6896.95|6896.95|6887.42|6887.42|0
1622810100000|2021-06-04 12:35:00|6897.6|6897.6|6897.6|6897.6|6897.6|6897.6|6895.82|6895.82|0
1622810700000|2021-06-04 12:45:00|6898.25|6898.25|6906.48|6906.48|6906.48|6906.48|6897.6|6897.6|0
1622811000000|2021-06-04 12:50:00|6904.71|6904.71|6897.6|6897.6|6904.71|6904.71|6897.6|6897.6|0
1622811300000|2021-06-04 12:55:00|6899.38|6899.38|6901.15|6901.15|6901.15|6901.15|6899.38|6899.38|0
1622811900000|2021-06-04 13:05:00|6897.6|6897.6|6908.43|6908.43|6909.08|6909.08|6897.6|6897.6|0
1622812200000|2021-06-04 13:10:00|6907.78|6907.78|6902.45|6902.45|6907.78|6907.78|6902.45|6902.45|0
1622812500000|2021-06-04 13:15:00|6901.8|6901.8|6901.8|6901.8|6901.8|6901.8|6901.8|6901.8|0
1622812800000|2021-06-04 13:20:00|6903.58|6903.58|6906.83|6906.83|6907.48|6907.48|6903.58|6903.58|0
1622813100000|2021-06-04 13:25:00|6907.48|6907.48|6906.52|6906.52|6909.43|6909.43|6903.93|6903.93|0
1622813400000|2021-06-04 13:30:00|6908.3|6908.3|6898.29|6898.29|6908.95|6908.95|6898.29|6898.29|0
1622813700000|2021-06-04 13:35:00|6897.64|6897.64|6897.16|6897.16|6898.29|6898.29|6893.61|6893.61|0
1622814000000|2021-06-04 13:40:00|6898.94|6898.94|6901.37|6901.37|6901.37|6901.37|6897.16|6897.16|0
1622814300000|2021-06-04 13:45:00|6902.02|6902.02|6905.74|6905.74|6906.39|6906.39|6900.89|6900.89|0
1622814600000|2021-06-04 13:50:00|6906.39|6906.39|6905.74|6905.74|6917.88|6917.88|6903.97|6903.97|0
1622814900000|2021-06-04 13:55:00|6906.39|6906.39|6900.76|6900.76|6912.55|6912.55|6900.76|6900.76|0
1622815200000|2021-06-04 14:00:00|6902.54|6902.54|6911.42|6911.42|6914.97|6914.97|6902.54|6902.54|0
1622815500000|2021-06-04 14:05:00|6910.77|6910.77|6905.09|6905.09|6910.77|6910.77|6901.54|6901.54|0
1622815800000|2021-06-04 14:10:00|6906.87|6906.87|6898.94|6898.94|6911.07|6911.07|6898.29|6898.29|0
1622816100000|2021-06-04 14:15:00|6898.29|6898.29|6902.49|6902.49|6902.49|6902.49|6898.29|6898.29|0
1622816400000|2021-06-04 14:20:00|6904.27|6904.27|6901.19|6901.19|6904.27|6904.27|6901.19|6901.19|0
1622816700000|2021-06-04 14:25:00|6902.97|6902.97|6901.84|6901.84|6906.52|6906.52|6901.19|6901.19|0
1622817000000|2021-06-04 14:30:00|6903.62|6903.62|6896.17|6896.17|6905.4|6905.4|6896.17|6896.17|0
1622817300000|2021-06-04 14:35:00|6894.39|6894.39|6893.74|6893.74|6895.52|6895.52|6890.19|6890.19|0
1622817600000|2021-06-04 14:40:00|6895.52|6895.52|6900.37|6900.37|6901.02|6901.02|6895.52|6895.52|0
1622817900000|2021-06-04 14:45:00|6898.59|6898.59|6900.37|6900.37|6902.15|6902.15|6898.59|6898.59|0
1622818200000|2021-06-04 14:50:00|6902.15|6902.15|6908.13|6908.13|6909.91|6909.91|6899.72|6899.72|0
1622818500000|2021-06-04 14:55:00|6906.35|6906.35|6909.91|6909.91|6911.68|6911.68|6906.35|6906.35|0
1622818800000|2021-06-04 15:00:00|6910.56|6910.56|6909.43|6909.43|6915.89|6915.89|6907|6907|0
1622819100000|2021-06-04 15:05:00|6907.65|6907.65|6910.08|6910.08|6911.86|6911.86|6905.22|6905.22|0
1622819400000|2021-06-04 15:10:00|6909.43|6909.43|6912.98|6912.98|6912.98|6912.98|6907.65|6907.65|0
1622819700000|2021-06-04 15:15:00|6914.76|6914.76|6918.96|6918.96|6930.75|6930.75|6914.76|6914.76|0
1622820000000|2021-06-04 15:20:00|6918.31|6918.31|6921.87|6921.87|6927.2|6927.2|6918.31|6918.31|0
1622820300000|2021-06-04 15:25:00|6925.42|6925.42|6919.61|6919.61|6927.2|6927.2|6913.63|6913.63|0
1623050100000|2021-06-07 07:15:00|6915.1|6915.1|6919.31|6919.31|6919.31|6919.31|6912.68|6912.68|0
1623050400000|2021-06-07 07:20:00|6921.08|6921.08|6927.54|6927.54|6927.54|6927.54|6918.66|6918.66|0
1623050700000|2021-06-07 07:25:00|6929.32|6929.32|6934.65|6934.65|6936.43|6936.43|6927.54|6927.54|0
1623051000000|2021-06-07 07:30:00|6932.87|6932.87|6931.1|6931.1|6932.87|6932.87|6929.32|6929.32|0
1623051300000|2021-06-07 07:35:00|6927.54|6927.54|6929.32|6929.32|6929.32|6929.32|6927.54|6927.54|0
1623051600000|2021-06-07 07:40:00|6927.54|6927.54|6933.22|6933.22|6933.22|6933.22|6927.54|6927.54|0
1623051900000|2021-06-07 07:45:00|6929.66|6929.66|6930.96|6930.96|6933.87|6933.87|6929.66|6929.66|0
1623052200000|2021-06-07 07:50:00|6929.19|6929.19|6933.39|6933.39|6933.39|6933.39|6928.06|6928.06|0
1623052500000|2021-06-07 07:55:00|6935.17|6935.17|6935.17|6935.17|6936.94|6936.94|6935.17|6935.17|0
1623052800000|2021-06-07 08:00:00|6936.94|6936.94|6934.34|6934.34|6936.94|6936.94|6934.34|6934.34|0
1623053100000|2021-06-07 08:05:00|6932.57|6932.57|6940.33|6940.33|6940.33|6940.33|6932.57|6932.57|0
1623053400000|2021-06-07 08:10:00|6943.88|6943.88|6954.06|6954.06|6961.17|6961.17|6943.88|6943.88|0
1623053700000|2021-06-07 08:15:00|6952.76|6952.76|6950.99|6950.99|6952.76|6952.76|6950.99|6950.99|0
1623054000000|2021-06-07 08:20:00|6950.34|6950.34|6945.66|6945.66|6950.34|6950.34|6945.66|6945.66|0
1623054300000|2021-06-07 08:25:00|6940.33|6940.33|6952.29|6952.29|6952.29|6952.29|6940.33|6940.33|0
1623054600000|2021-06-07 08:30:00|6950.51|6950.51|6954.06|6954.06|6955.36|6955.36|6950.51|6950.51|0
1623054900000|2021-06-07 08:35:00|6954.71|6954.71|6952.94|6952.94|6954.71|6954.71|6951.16|6951.16|0
1623055200000|2021-06-07 08:40:00|6954.71|6954.71|6954.71|6954.71|6954.71|6954.71|6952.94|6952.94|0
1623055500000|2021-06-07 08:45:00|6956.01|6956.01|6962.95|6962.95|6964.25|6964.25|6954.06|6954.06|0
1623055800000|2021-06-07 08:50:00|6959.39|6959.39|6970.88|6970.88|6970.88|6970.88|6959.39|6959.39|0
1623056100000|2021-06-07 08:55:00|6967.32|6967.32|6968.45|6968.45|6968.45|6968.45|6963.77|6963.77|0
1623056400000|2021-06-07 09:00:00|6969.1|6969.1|6967.32|6967.32|6970.88|6970.88|6967.32|6967.32|0
1623056700000|2021-06-07 09:05:00|6966.02|6966.02|6968.93|6968.93|6970.7|6970.7|6966.02|6966.02|0
1623057000000|2021-06-07 09:10:00|6972.48|6972.48|6968.93|6968.93|6972.48|6972.48|6968.93|6968.93|0
1623057300000|2021-06-07 09:15:00|6967.15|6967.15|6965.37|6965.37|6967.15|6967.15|6963.6|6963.6|0
1623057600000|2021-06-07 09:20:00|6967.15|6967.15|6978.63|6978.63|6978.63|6978.63|6967.15|6967.15|0
1623057900000|2021-06-07 09:25:00|6975.08|6975.08|6972|6972|6976.86|6976.86|6969.75|6969.75|0
1623058200000|2021-06-07 09:30:00|6973.78|6973.78|6976.21|6976.21|6981.54|6981.54|6973.78|6973.78|0
1623058500000|2021-06-07 09:35:00|6979.76|6979.76|6983.49|6983.49|6983.49|6983.49|6977.98|6977.98|0
1623058800000|2021-06-07 09:40:00|6981.71|6981.71|6983.49|6983.49|6987.04|6987.04|6981.71|6981.71|0
1623059100000|2021-06-07 09:45:00|6981.71|6981.71|6980.58|6980.58|6981.71|6981.71|6978.16|6978.16|0
1623059400000|2021-06-07 09:50:00|6978.81|6978.81|6977.03|6977.03|6978.81|6978.81|6977.03|6977.03|0
1623059700000|2021-06-07 09:55:00|6975.25|6975.25|6975.25|6975.25|6978.81|6978.81|6975.25|6975.25|0
1623060000000|2021-06-07 10:00:00|6977.03|6977.03|6974.78|6974.78|6977.03|6977.03|6968.15|6968.15|0
1623060300000|2021-06-07 10:05:00|6976.55|6976.55|6978.5|6978.5|6978.5|6978.5|6976.55|6976.55|0
1623060900000|2021-06-07 10:15:00|6979.15|6979.15|6974.3|6974.3|6979.15|6979.15|6973.65|6973.65|0
1623061200000|2021-06-07 10:20:00|6975.6|6975.6|6975.6|6975.6|6975.6|6975.6|6975.6|6975.6|0
1623061500000|2021-06-07 10:25:00|6974.95|6974.95|6978.5|6978.5|6980.28|6980.28|6974.95|6974.95|0
1623061800000|2021-06-07 10:30:00|6976.73|6976.73|6982.06|6982.06|6982.06|6982.06|6976.73|6976.73|0
1623062100000|2021-06-07 10:35:00|6980.76|6980.76|6978.33|6978.33|6980.76|6980.76|6978.33|6978.33|0
1623062400000|2021-06-07 10:40:00|6976.55|6976.55|6968.8|6968.8|6976.55|6976.55|6968.8|6968.8|0
1623062700000|2021-06-07 10:45:00|6970.57|6970.57|6967.5|6967.5|6970.57|6970.57|6967.5|6967.5|0
1623063000000|2021-06-07 10:50:00|6963.94|6963.94|6965.72|6965.72|6965.72|6965.72|6960.39|6960.39|0
1623063300000|2021-06-07 10:55:00|6967.5|6967.5|6971.7|6971.7|6973.48|6973.48|6967.5|6967.5|0
1623063900000|2021-06-07 11:05:00|6969.92|6969.92|6972.83|6972.83|6973.48|6973.48|6969.92|6969.92|0
1623064200000|2021-06-07 11:10:00|6971.05|6971.05|6967.5|6967.5|6971.05|6971.05|6967.5|6967.5|0
1623064500000|2021-06-07 11:15:00|6965.72|6965.72|6962.17|6962.17|6965.72|6965.72|6962.17|6962.17|0
1623064800000|2021-06-07 11:20:00|6963.94|6963.94|6963.94|6963.94|6964.59|6964.59|6962.17|6962.17|0
1623065100000|2021-06-07 11:25:00|6964.59|6964.59|6963.46|6963.46|6965.89|6965.89|6963.46|6963.46|0
1623065400000|2021-06-07 11:30:00|6965.24|6965.24|6965.24|6965.24|6965.24|6965.24|6965.24|6965.24|0
1623065700000|2021-06-07 11:35:00|6961.69|6961.69|6961.86|6961.86|6961.86|6961.86|6958.13|6958.13|0
1623066000000|2021-06-07 11:40:00|6961.21|6961.21|6961.21|6961.21|6962.99|6962.99|6961.21|6961.21|0
1623066300000|2021-06-07 11:45:00|6960.56|6960.56|6960.56|6960.56|6960.56|6960.56|6960.56|6960.56|0
1623066600000|2021-06-07 11:50:00|6961.21|6961.21|6961.86|6961.86|6961.86|6961.86|6961.21|6961.21|0
1623066900000|2021-06-07 11:55:00|6960.08|6960.08|6960.08|6960.08|6960.08|6960.08|6960.08|6960.08|0
1623067200000|2021-06-07 12:00:00|6963.64|6963.64|6967.19|6967.19|6967.19|6967.19|6963.64|6963.64|0
1623067500000|2021-06-07 12:05:00|6963.64|6963.64|6961.38|6961.38|6964.46|6964.46|6960.73|6960.73|0
1623068100000|2021-06-07 12:15:00|6963.16|6963.16|6961.38|6961.38|6963.16|6963.16|6961.38|6961.38|0
1623068400000|2021-06-07 12:20:00|6963.16|6963.16|6961.38|6961.38|6963.16|6963.16|6961.38|6961.38|0
1623068700000|2021-06-07 12:25:00|6959.61|6959.61|6956.05|6956.05|6959.61|6959.61|6956.05|6956.05|0
1623069000000|2021-06-07 12:30:00|6959.61|6959.61|6962.03|6962.03|6966.71|6966.71|6959.61|6959.61|0
1623069300000|2021-06-07 12:35:00|6961.38|6961.38|6962.03|6962.03|6962.03|6962.03|6960.73|6960.73|0
1623069600000|2021-06-07 12:40:00|6962.68|6962.68|6968.01|6968.01|6968.01|6968.01|6962.68|6962.68|0
1623070200000|2021-06-07 12:50:00|6969.79|6969.79|6965.59|6965.59|6973.34|6973.34|6965.59|6965.59|0
1623070500000|2021-06-07 12:55:00|6963.81|6963.81|6964.29|6964.29|6964.29|6964.29|6962.51|6962.51|0
1623070800000|2021-06-07 13:00:00|6962.51|6962.51|6962.51|6962.51|6964.29|6964.29|6960.73|6960.73|0
1623071100000|2021-06-07 13:05:00|6960.73|6960.73|6960.73|6960.73|6960.73|6960.73|6960.73|6960.73|0
1623071400000|2021-06-07 13:10:00|6958.96|6958.96|6957.18|6957.18|6958.96|6958.96|6957.18|6957.18|0
1623071700000|2021-06-07 13:15:00|6956.53|6956.53|6962.51|6962.51|6963.64|6963.64|6956.53|6956.53|0
1623072000000|2021-06-07 13:20:00|6960.73|6960.73|6962.51|6962.51|6962.51|6962.51|6958.96|6958.96|0
1623072300000|2021-06-07 13:25:00|6958.96|6958.96|6950.72|6950.72|6958.96|6958.96|6950.72|6950.72|0
1623072600000|2021-06-07 13:30:00|6948.95|6948.95|6955.4|6955.4|6959.61|6959.61|6948.95|6948.95|0
1623072900000|2021-06-07 13:35:00|6957.18|6957.18|6958.96|6958.96|6964.29|6964.29|6957.18|6957.18|0
1623073200000|2021-06-07 13:40:00|6957.18|6957.18|6957.18|6957.18|6957.18|6957.18|6957.18|6957.18|0
1623073500000|2021-06-07 13:45:00|6958.96|6958.96|6964.29|6964.29|6964.29|6964.29|6958.96|6958.96|0
1623073800000|2021-06-07 13:50:00|6964.94|6964.94|6958.96|6958.96|6967.36|6967.36|6958.96|6958.96|0
1623074100000|2021-06-07 13:55:00|6960.73|6960.73|6962.51|6962.51|6966.06|6966.06|6960.73|6960.73|0
1623074400000|2021-06-07 14:00:00|6960.73|6960.73|6964.94|6964.94|6964.94|6964.94|6960.73|6960.73|0
1623074700000|2021-06-07 14:05:00|6963.16|6963.16|6961.21|6961.21|6963.16|6963.16|6959.43|6959.43|0
1623075000000|2021-06-07 14:10:00|6959.43|6959.43|6956.53|6956.53|6960.08|6960.08|6954.75|6954.75|0
1623075300000|2021-06-07 14:15:00|6954.75|6954.75|6947.47|6947.47|6954.75|6954.75|6945.7|6945.7|0
1623075600000|2021-06-07 14:20:00|6948.77|6948.77|6951.85|6951.85|6955.4|6955.4|6948.77|6948.77|0
1623075900000|2021-06-07 14:25:00|6952.5|6952.5|6942.32|6942.32|6953.15|6953.15|6942.32|6942.32|0
1623076200000|2021-06-07 14:30:00|6942.97|6942.97|6946.52|6946.52|6946.52|6946.52|6942.97|6942.97|0
1623076500000|2021-06-07 14:35:00|6942.97|6942.97|6939.41|6939.41|6948.95|6948.95|6939.41|6939.41|0
1623076800000|2021-06-07 14:40:00|6938.76|6938.76|6935.86|6935.86|6939.41|6939.41|6934.08|6934.08|0
1623077100000|2021-06-07 14:45:00|6935.21|6935.21|6932.31|6932.31|6935.21|6935.21|6930.53|6930.53|0
1623077400000|2021-06-07 14:50:00|6933.61|6933.61|6938.94|6938.94|6938.94|6938.94|6933.61|6933.61|0
1623077700000|2021-06-07 14:55:00|6940.71|6940.71|6950.9|6950.9|6952.67|6952.67|6938.29|6938.29|0
1623078000000|2021-06-07 15:00:00|6949.12|6949.12|6945.57|6945.57|6955.1|6955.1|6945.57|6945.57|0
1623078300000|2021-06-07 15:05:00|6949.12|6949.12|6949.12|6949.12|6952.67|6952.67|6949.12|6949.12|0
1623078600000|2021-06-07 15:10:00|6947.34|6947.34|6948.47|6948.47|6949.12|6949.12|6946.69|6946.69|0
1623078900000|2021-06-07 15:15:00|6949.77|6949.77|6952.02|6952.02|6953.8|6953.8|6948.47|6948.47|0
1623079200000|2021-06-07 15:20:00|6950.25|6950.25|6948.47|6948.47|6952.67|6952.67|6944.92|6944.92|0
1623079500000|2021-06-07 15:25:00|6950.25|6950.25|6939.59|6939.59|6950.25|6950.25|6939.59|6939.59|0
1623136500000|2021-06-08 07:15:00|6871.9|6871.9|6904.05|6904.05|6907.6|6907.6|6870.12|6870.12|0
1623136800000|2021-06-08 07:20:00|6905.83|6905.83|6885.81|6885.81|6905.83|6905.83|6884.03|6884.03|0
1623137100000|2021-06-08 07:25:00|6892.91|6892.91|6908.43|6908.43|6912.46|6912.46|6889.36|6889.36|0
1623137400000|2021-06-08 07:30:00|6901.32|6901.32|6901.15|6901.15|6906.65|6906.65|6901.15|6901.15|0
1623137700000|2021-06-08 07:35:00|6899.37|6899.37|6919.91|6919.91|6921.04|6921.04|6895.64|6895.64|0
1623138000000|2021-06-08 07:40:00|6921.21|6921.21|6911.68|6911.68|6921.21|6921.21|6911.68|6911.68|0
1623138300000|2021-06-08 07:45:00|6908.12|6908.12|6918.96|6918.96|6918.96|6918.96|6902.79|6902.79|0
1623138600000|2021-06-08 07:50:00|6917.18|6917.18|6921.21|6921.21|6925.41|6925.41|6917.18|6917.18|0
1623138900000|2021-06-08 07:55:00|6921.86|6921.86|6898.59|6898.59|6921.86|6921.86|6896.81|6896.81|0
1623139200000|2021-06-08 08:00:00|6895.03|6895.03|6879.04|6879.04|6895.03|6895.03|6879.04|6879.04|0
1623139500000|2021-06-08 08:05:00|6880.82|6880.82|6864.48|6864.48|6880.82|6880.82|6864.48|6864.48|0
1623139800000|2021-06-08 08:10:00|6863.83|6863.83|6853|6853|6863.83|6863.83|6853|6853|0
1623140100000|2021-06-08 08:15:00|6851.7|6851.7|6851.87|6851.87|6854.3|6854.3|6851.7|6851.7|0
1623140400000|2021-06-08 08:20:00|6850.57|6850.57|6851.22|6851.22|6851.22|6851.22|6850.57|6850.57|0
1623140700000|2021-06-08 08:25:00|6849.45|6849.45|6854.95|6854.95|6859.15|6859.15|6849.45|6849.45|0
1623141000000|2021-06-08 08:30:00|6856.73|6856.73|6869.34|6869.34|6871.11|6871.11|6856.25|6856.25|0
1623141300000|2021-06-08 08:35:00|6867.56|6867.56|6861.1|6861.1|6867.56|6867.56|6861.1|6861.1|0
1623141600000|2021-06-08 08:40:00|6862.88|6862.88|6862.88|6862.88|6862.88|6862.88|6861.1|6861.1|0
1623141900000|2021-06-08 08:45:00|6861.1|6861.1|6866.43|6866.43|6866.43|6866.43|6861.1|6861.1|0
1623142200000|2021-06-08 08:50:00|6864.66|6864.66|6866.43|6866.43|6866.43|6866.43|6864.66|6864.66|0
1623142500000|2021-06-08 08:55:00|6868.21|6868.21|6868.21|6868.21|6868.21|6868.21|6868.21|6868.21|0
1623142800000|2021-06-08 09:00:00|6869.99|6869.99|6864.01|6864.01|6869.99|6869.99|6864.01|6864.01|0
1623143100000|2021-06-08 09:05:00|6865.78|6865.78|6873.71|6873.71|6873.71|6873.71|6865.78|6865.78|0
1623143400000|2021-06-08 09:10:00|6873.06|6873.06|6880.17|6880.17|6880.17|6880.17|6871.76|6871.76|0
1623143700000|2021-06-08 09:15:00|6879.52|6879.52|6871.76|6871.76|6879.52|6879.52|6871.76|6871.76|0
1623144000000|2021-06-08 09:20:00|6871.11|6871.11|6875.97|6875.97|6875.97|6875.97|6871.11|6871.11|0
1623144300000|2021-06-08 09:25:00|6877.74|6877.74|6877.92|6877.92|6878.39|6878.39|6876.14|6876.14|0
1623144600000|2021-06-08 09:30:00|6879.69|6879.69|6882.12|6882.12|6882.12|6882.12|6879.69|6879.69|0
1623144900000|2021-06-08 09:35:00|6885.67|6885.67|6885.67|6885.67|6885.67|6885.67|6885.67|6885.67|0
1623145200000|2021-06-08 09:40:00|6887.45|6887.45|6884.37|6884.37|6891|6891|6882.6|6882.6|0
1623145500000|2021-06-08 09:45:00|6882.6|6882.6|6882.12|6882.12|6883.9|6883.9|6882.12|6882.12|0
1623145800000|2021-06-08 09:50:00|6883.9|6883.9|6880.17|6880.17|6885.67|6885.67|6879.04|6879.04|0
1623146100000|2021-06-08 09:55:00|6880.82|6880.82|6879.04|6879.04|6882.6|6882.6|6879.04|6879.04|0
1623146400000|2021-06-08 10:00:00|6880.82|6880.82|6882.6|6882.6|6882.6|6882.6|6880.82|6880.82|0
1623146700000|2021-06-08 10:05:00|6879.04|6879.04|6885.02|6885.02|6885.02|6885.02|6879.04|6879.04|0
1623147000000|2021-06-08 10:10:00|6883.25|6883.25|6898.76|6898.76|6900.54|6900.54|6883.25|6883.25|0
1623147300000|2021-06-08 10:15:00|6896.98|6896.98|6890.35|6890.35|6898.76|6898.76|6886.8|6886.8|0
1623147600000|2021-06-08 10:20:00|6888.58|6888.58|6886.8|6886.8|6890.35|6890.35|6886.8|6886.8|0
1623147900000|2021-06-08 10:25:00|6885.02|6885.02|6880.34|6880.34|6886.8|6886.8|6878.57|6878.57|0
1623148200000|2021-06-08 10:30:00|6879.69|6879.69|6877.92|6877.92|6879.69|6879.69|6877.92|6877.92|0
1623148500000|2021-06-08 10:35:00|6876.14|6876.14|6883.9|6883.9|6885.67|6885.67|6876.14|6876.14|0
1623148800000|2021-06-08 10:40:00|6882.12|6882.12|6884.55|6884.55|6884.55|6884.55|6878.57|6878.57|0
1623149100000|2021-06-08 10:45:00|6885.85|6885.85|6885.2|6885.2|6886.5|6886.5|6885.2|6885.2|0
1623149400000|2021-06-08 10:50:00|6883.42|6883.42|6878.09|6878.09|6883.42|6883.42|6878.09|6878.09|0
1623149700000|2021-06-08 10:55:00|6876.31|6876.31|6872.76|6872.76|6876.31|6876.31|6870.98|6870.98|0
1623150000000|2021-06-08 11:00:00|6872.11|6872.11|6876.79|6876.79|6876.79|6876.79|6869.03|6869.03|0
1623150300000|2021-06-08 11:05:00|6880.34|6880.34|6883.9|6883.9|6883.9|6883.9|6878.57|6878.57|0
1623150600000|2021-06-08 11:10:00|6884.55|6884.55|6886.32|6886.32|6886.32|6886.32|6884.55|6884.55|0
1623150900000|2021-06-08 11:15:00|6888.1|6888.1|6891.65|6891.65|6891.65|6891.65|6886.32|6886.32|0
1623151200000|2021-06-08 11:20:00|6892.3|6892.3|6887.62|6887.62|6892.3|6892.3|6883.42|6883.42|0
1623151500000|2021-06-08 11:25:00|6889.4|6889.4|6889.4|6889.4|6889.4|6889.4|6889.4|6889.4|0
1623151800000|2021-06-08 11:30:00|6892.95|6892.95|6897.16|6897.16|6897.16|6897.16|6892.95|6892.95|0
1623152100000|2021-06-08 11:35:00|6898.93|6898.93|6898.28|6898.28|6903.79|6903.79|6898.28|6898.28|0
1623152400000|2021-06-08 11:40:00|6898.93|6898.93|6903.14|6903.14|6904.91|6904.91|6898.28|6898.28|0
1623152700000|2021-06-08 11:45:00|6904.91|6904.91|6909.12|6909.12|6909.12|6909.12|6904.91|6904.91|0
1623153000000|2021-06-08 11:50:00|6908.47|6908.47|6910.24|6910.24|6910.24|6910.24|6906.69|6906.69|0
1623153300000|2021-06-08 11:55:00|6912.02|6912.02|6913.8|6913.8|6913.8|6913.8|6912.02|6912.02|0
1623153600000|2021-06-08 12:00:00|6915.58|6915.58|6913.8|6913.8|6915.58|6915.58|6913.8|6913.8|0
1623153900000|2021-06-08 12:05:00|6915.58|6915.58|6916.22|6916.22|6916.22|6916.22|6913.8|6913.8|0
1623154200000|2021-06-08 12:10:00|6916.87|6916.87|6907.34|6907.34|6916.87|6916.87|6907.34|6907.34|0
1623154500000|2021-06-08 12:15:00|6910.89|6910.89|6913.32|6913.32|6913.32|6913.32|6908.47|6908.47|0
1623154800000|2021-06-08 12:20:00|6913.97|6913.97|6915.1|6915.1|6915.1|6915.1|6911.54|6911.54|0
1623155100000|2021-06-08 12:25:00|6915.75|6915.75|6916.87|6916.87|6917.52|6917.52|6912.19|6912.19|0
1623155400000|2021-06-08 12:30:00|6918.65|6918.65|6919.3|6919.3|6919.3|6919.3|6918.65|6918.65|0
1623155700000|2021-06-08 12:35:00|6921.08|6921.08|6924.15|6924.15|6924.15|6924.15|6921.08|6921.08|0
1623156000000|2021-06-08 12:40:00|6923.5|6923.5|6928.84|6928.84|6928.84|6928.84|6923.5|6923.5|0
1623156300000|2021-06-08 12:45:00|6928.19|6928.19|6925.76|6925.76|6928.19|6928.19|6925.76|6925.76|0
1623156600000|2021-06-08 12:50:00|6926.41|6926.41|6925.76|6925.76|6926.41|6926.41|6925.76|6925.76|0
1623156900000|2021-06-08 12:55:00|6927.54|6927.54|6922.68|6922.68|6927.54|6927.54|6922.68|6922.68|0
1623157200000|2021-06-08 13:00:00|6924.46|6924.46|6927.54|6927.54|6927.54|6927.54|6924.46|6924.46|0
1623157500000|2021-06-08 13:05:00|6928.19|6928.19|6931.09|6931.09|6931.09|6931.09|6928.19|6928.19|0
1623157800000|2021-06-08 13:10:00|6931.74|6931.74|6928.66|6928.66|6932.22|6932.22|6928.66|6928.66|0
1623158100000|2021-06-08 13:15:00|6929.31|6929.31|6927.54|6927.54|6929.31|6929.31|6927.54|6927.54|0
1623158400000|2021-06-08 13:20:00|6929.31|6929.31|6925.28|6925.28|6932.39|6932.39|6925.28|6925.28|0
1623158700000|2021-06-08 13:25:00|6927.06|6927.06|6928.84|6928.84|6934.17|6934.17|6927.06|6927.06|0
1623159000000|2021-06-08 13:30:00|6927.06|6927.06|6910.42|6910.42|6927.06|6927.06|6903.31|6903.31|0
1623159300000|2021-06-08 13:35:00|6909.12|6909.12|6911.85|6911.85|6918.17|6918.17|6909.12|6909.12|0
1623159600000|2021-06-08 13:40:00|6910.07|6910.07|6905.22|6905.22|6912.98|6912.98|6905.22|6905.22|0
1623159900000|2021-06-08 13:45:00|6907|6907|6902.79|6902.79|6910.55|6910.55|6902.79|6902.79|0
1623160200000|2021-06-08 13:50:00|6902.14|6902.14|6895.03|6895.03|6902.14|6902.14|6895.03|6895.03|0
1623160500000|2021-06-08 13:55:00|6896.81|6896.81|6898.42|6898.42|6902.14|6902.14|6896.81|6896.81|0
1623160800000|2021-06-08 14:00:00|6899.07|6899.07|6899.07|6899.07|6902.79|6902.79|6897.29|6897.29|0
1623161100000|2021-06-08 14:05:00|6899.72|6899.72|6901.66|6901.66|6905.22|6905.22|6899.24|6899.24|0
1623161400000|2021-06-08 14:10:00|6899.89|6899.89|6880.17|6880.17|6899.89|6899.89|6877.27|6877.27|0
1623161700000|2021-06-08 14:15:00|6878.39|6878.39|6873.06|6873.06|6880.17|6880.17|6871.29|6871.29|0
1623162000000|2021-06-08 14:20:00|6876.62|6876.62|6873.06|6873.06|6876.62|6876.62|6872.41|6872.41|0
1623162300000|2021-06-08 14:25:00|6874.84|6874.84|6865.61|6865.61|6874.84|6874.84|6863.83|6863.83|0
1623162600000|2021-06-08 14:30:00|6863.83|6863.83|6864.48|6864.48|6868.69|6868.69|6862.71|6862.71|0
1623162900000|2021-06-08 14:35:00|6863.83|6863.83|6855.43|6855.43|6865.61|6865.61|6855.43|6855.43|0
1623163200000|2021-06-08 14:40:00|6857.2|6857.2|6860.11|6860.11|6862.53|6862.53|6857.2|6857.2|0
1623163500000|2021-06-08 14:45:00|6860.76|6860.76|6858.98|6858.98|6860.76|6860.76|6858.98|6858.98|0
1623163800000|2021-06-08 14:50:00|6857.2|6857.2|6855.9|6855.9|6857.2|6857.2|6855.9|6855.9|0
1623164100000|2021-06-08 14:55:00|6854.13|6854.13|6845.89|6845.89|6855.9|6855.9|6845.24|6845.24|0
1623164400000|2021-06-08 15:00:00|6847.67|6847.67|6849.75|6849.75|6854.78|6854.78|6847.67|6847.67|0
1623164700000|2021-06-08 15:05:00|6849.1|6849.1|6854.43|6854.43|6854.43|6854.43|6845.37|6845.37|0
1623165000000|2021-06-08 15:10:00|6852.65|6852.65|6843.77|6843.77|6854.43|6854.43|6840.22|6840.22|0
1623165300000|2021-06-08 15:15:00|6844.42|6844.42|6841.52|6841.52|6848.15|6848.15|6841.52|6841.52|0
1623165600000|2021-06-08 15:20:00|6843.29|6843.29|6842.17|6842.17|6843.94|6843.94|6836.84|6836.84|0
1623165900000|2021-06-08 15:25:00|6843.94|6843.94|6842.17|6842.17|6845.24|6845.24|6837.96|6837.96|0
1623222900000|2021-06-09 07:15:00|7065.22|7065.22|7057.63|7057.63|7070.55|7070.55|7039.22|7039.22|0
1623223200000|2021-06-09 07:20:00|7056.98|7056.98|7058.28|7058.28|7065.22|7065.22|7049.23|7049.23|0
1623223500000|2021-06-09 07:25:00|7056.51|7056.51|7055.55|7055.55|7067.69|7067.69|7048.45|7048.45|0
1623223800000|2021-06-09 07:30:00|7057.33|7057.33|7041.99|7041.99|7057.33|7057.33|7041.99|7041.99|0
1623224100000|2021-06-09 07:35:00|7043.77|7043.77|7048.27|7048.27|7051.83|7051.83|7039.39|7039.39|0
1623224400000|2021-06-09 07:40:00|7051.83|7051.83|7043.77|7043.77|7055.38|7055.38|7040.21|7040.21|0
1623224700000|2021-06-09 07:45:00|7045.54|7045.54|7034.71|7034.71|7045.54|7045.54|7034.71|7034.71|0
1623225000000|2021-06-09 07:50:00|7032.93|7032.93|7022.27|7022.27|7032.93|7032.93|7016.94|7016.94|0
1623225300000|2021-06-09 07:55:00|7020.97|7020.97|7013.21|7013.21|7020.97|7020.97|7013.21|7013.21|0
1623225600000|2021-06-09 08:00:00|7014.99|7014.99|7034.06|7034.06|7040.21|7040.21|7014.99|7014.99|0
1623225900000|2021-06-09 08:05:00|7035.84|7035.84|7044.24|7044.24|7049.1|7049.1|7035.84|7035.84|0
1623226200000|2021-06-09 08:10:00|7040.69|7040.69|7046.02|7046.02|7051.35|7051.35|7040.69|7040.69|0
1623226500000|2021-06-09 08:15:00|7044.24|7044.24|7047.8|7047.8|7049.57|7049.57|7040.69|7040.69|0
1623226800000|2021-06-09 08:20:00|7046.02|7046.02|7047.8|7047.8|7047.8|7047.8|7046.02|7046.02|0
1623227100000|2021-06-09 08:25:00|7046.02|7046.02|7045.37|7045.37|7046.02|7046.02|7042.47|7042.47|0
1623227400000|2021-06-09 08:30:00|7046.02|7046.02|7038.91|7038.91|7046.02|7046.02|7037.14|7037.14|0
1623227700000|2021-06-09 08:35:00|7037.14|7037.14|7040.69|7040.69|7040.69|7040.69|7037.14|7037.14|0
1623228000000|2021-06-09 08:40:00|7037.14|7037.14|7031.63|7031.63|7038.91|7038.91|7031.63|7031.63|0
1623228300000|2021-06-09 08:45:00|7030.98|7030.98|7014.95|7014.95|7030.98|7030.98|7014.95|7014.95|0
1623228600000|2021-06-09 08:50:00|7014.3|7014.3|7013.35|7013.35|7016.73|7016.73|7011.4|7011.4|0
1623228900000|2021-06-09 08:55:00|7011.57|7011.57|7002.51|7002.51|7011.57|7011.57|7002.51|7002.51|0
1623229200000|2021-06-09 09:00:00|7001.86|7001.86|6996.53|6996.53|7002.51|7002.51|6996.53|6996.53|0
1623229500000|2021-06-09 09:05:00|6994.76|6994.76|6987.65|6987.65|6999.61|6999.61|6987.65|6987.65|0
1623229800000|2021-06-09 09:10:00|6985.87|6985.87|6975.21|6975.21|6987.65|6987.65|6975.21|6975.21|0
1623230100000|2021-06-09 09:15:00|6974.56|6974.56|6976.51|6976.51|6978.29|6978.29|6974.56|6974.56|0
1623230400000|2021-06-09 09:20:00|6978.29|6978.29|6972.31|6972.31|6978.29|6978.29|6972.31|6972.31|0
1623230700000|2021-06-09 09:25:00|6972.96|6972.96|6972.96|6972.96|6972.96|6972.96|6971.18|6971.18|0
1623231000000|2021-06-09 09:30:00|6969.4|6969.4|6973.43|6973.43|6976.99|6976.99|6969.4|6969.4|0
1623231300000|2021-06-09 09:35:00|6976.99|6976.99|6975.21|6975.21|6981.84|6981.84|6973.43|6973.43|0
1623231600000|2021-06-09 09:40:00|6976.51|6976.51|6975.21|6975.21|6976.51|6976.51|6975.21|6975.21|0
1623231900000|2021-06-09 09:45:00|6973.43|6973.43|6975.21|6975.21|6975.21|6975.21|6971.66|6971.66|0
1623232200000|2021-06-09 09:50:00|6976.99|6976.99|6984.74|6984.74|6984.74|6984.74|6976.99|6976.99|0
1623232500000|2021-06-09 09:55:00|6982.97|6982.97|6980.71|6980.71|6984.27|6984.27|6980.71|6980.71|0
1623232800000|2021-06-09 10:00:00|6981.36|6981.36|6976.51|6976.51|6981.36|6981.36|6976.51|6976.51|0
1623233100000|2021-06-09 10:05:00|6972.96|6972.96|6971.18|6971.18|6972.96|6972.96|6965.85|6965.85|0
1623233400000|2021-06-09 10:10:00|6969.4|6969.4|6954.54|6954.54|6969.4|6969.4|6954.54|6954.54|0
1623233700000|2021-06-09 10:15:00|6952.76|6952.76|6951.64|6951.64|6952.76|6952.76|6950.99|6950.99|0
1623234000000|2021-06-09 10:20:00|6949.86|6949.86|6954.54|6954.54|6959.87|6959.87|6949.86|6949.86|0
1623234300000|2021-06-09 10:25:00|6956.32|6956.32|6955.67|6955.67|6962.77|6962.77|6955.67|6955.67|0
1623234600000|2021-06-09 10:30:00|6953.89|6953.89|6939.68|6939.68|6953.89|6953.89|6939.68|6939.68|0
1623234900000|2021-06-09 10:35:00|6941.45|6941.45|6945.66|6945.66|6947.43|6947.43|6941.45|6941.45|0
1623235200000|2021-06-09 10:40:00|6943.88|6943.88|6945.66|6945.66|6947.43|6947.43|6943.88|6943.88|0
1623235500000|2021-06-09 10:45:00|6950.99|6950.99|6945.66|6945.66|6950.99|6950.99|6945.66|6945.66|0
1623235800000|2021-06-09 10:50:00|6943.88|6943.88|6945.66|6945.66|6945.66|6945.66|6940.33|6940.33|0
1623236100000|2021-06-09 10:55:00|6943.88|6943.88|6946.31|6946.31|6948.08|6948.08|6943.88|6943.88|0
1623236400000|2021-06-09 11:00:00|6948.08|6948.08|6955.19|6955.19|6955.19|6955.19|6948.08|6948.08|0
1623236700000|2021-06-09 11:05:00|6956.97|6956.97|6961.82|6961.82|6961.82|6961.82|6953.41|6953.41|0
1623237000000|2021-06-09 11:10:00|6960.04|6960.04|6961.82|6961.82|6961.82|6961.82|6956.49|6956.49|0
1623237300000|2021-06-09 11:15:00|6963.6|6963.6|6964.25|6964.25|6964.25|6964.25|6962.95|6962.95|0
1623237600000|2021-06-09 11:20:00|6962.47|6962.47|6962.47|6962.47|6962.47|6962.47|6962.47|6962.47|0
1623237900000|2021-06-09 11:25:00|6963.12|6963.12|6962.47|6962.47|6967.97|6967.97|6961.34|6961.34|0
1623238200000|2021-06-09 11:30:00|6963.12|6963.12|6961.99|6961.99|6963.77|6963.77|6960.22|6960.22|0
1623238800000|2021-06-09 11:40:00|6963.77|6963.77|6966.67|6966.67|6966.67|6966.67|6962.47|6962.47|0
1623239100000|2021-06-09 11:45:00|6968.45|6968.45|6967.8|6967.8|6970.23|6970.23|6967.8|6967.8|0
1623239400000|2021-06-09 11:50:00|6969.58|6969.58|6976.21|6976.21|6976.21|6976.21|6969.58|6969.58|0
1623239700000|2021-06-09 11:55:00|6975.56|6975.56|6975.56|6975.56|6975.56|6975.56|6974.91|6974.91|0
1623240000000|2021-06-09 12:00:00|6977.33|6977.33|6979.11|6979.11|6979.11|6979.11|6977.33|6977.33|0
1623240300000|2021-06-09 12:05:00|6979.76|6979.76|6985.74|6985.74|6985.74|6985.74|6979.76|6979.76|0
1623240600000|2021-06-09 12:10:00|6987.52|6987.52|6991.07|6991.07|6991.07|6991.07|6986.87|6986.87|0
1623240900000|2021-06-09 12:15:00|6991.72|6991.72|6983.96|6983.96|6991.72|6991.72|6983.96|6983.96|0
1623241200000|2021-06-09 12:20:00|6982.19|6982.19|6980.41|6980.41|6982.19|6982.19|6980.41|6980.41|0
1623241500000|2021-06-09 12:25:00|6979.76|6979.76|6976.21|6976.21|6979.76|6979.76|6976.21|6976.21|0
1623241800000|2021-06-09 12:30:00|6976.86|6976.86|6974.43|6974.43|6976.86|6976.86|6974.43|6974.43|0
1623242100000|2021-06-09 12:35:00|6976.21|6976.21|6969.75|6969.75|6978.63|6978.63|6969.75|6969.75|0
1623242400000|2021-06-09 12:40:00|6969.1|6969.1|6971.05|6971.05|6971.05|6971.05|6969.1|6969.1|0
1623242700000|2021-06-09 12:45:00|6970.4|6970.4|6975.6|6975.6|6976.9|6976.9|6970.4|6970.4|0
1623243000000|2021-06-09 12:50:00|6974.95|6974.95|6976.08|6976.08|6976.08|6976.08|6972.52|6972.52|0
1623243300000|2021-06-09 12:55:00|6972.52|6972.52|6964.76|6964.76|6972.52|6972.52|6964.76|6964.76|0
1623243600000|2021-06-09 13:00:00|6962.99|6962.99|6964.29|6964.29|6967.84|6967.84|6962.51|6962.51|0
1623243900000|2021-06-09 13:05:00|6962.51|6962.51|6966.71|6966.71|6967.36|6967.36|6962.51|6962.51|0
1623244200000|2021-06-09 13:10:00|6967.36|6967.36|6972.04|6972.04|6974.47|6974.47|6967.36|6967.36|0
1623244500000|2021-06-09 13:15:00|6970.27|6970.27|6970.92|6970.92|6976.25|6976.25|6970.27|6970.27|0
1623244800000|2021-06-09 13:20:00|6970.27|6970.27|6959.61|6959.61|6970.27|6970.27|6959.61|6959.61|0
1623245100000|2021-06-09 13:25:00|6957.83|6957.83|6951.37|6951.37|6961.38|6961.38|6947.82|6947.82|0
1623245400000|2021-06-09 13:30:00|6949.6|6949.6|6973.99|6973.99|6975.77|6975.77|6947.82|6947.82|0
1623245700000|2021-06-09 13:35:00|6972.22|6972.22|6968.01|6968.01|6975.77|6975.77|6968.01|6968.01|0
1623246000000|2021-06-09 13:40:00|6966.24|6966.24|6982.23|6982.23|6989.34|6989.34|6966.24|6966.24|0
1623246300000|2021-06-09 13:45:00|6981.58|6981.58|6985.78|6985.78|6985.78|6985.78|6978.67|6978.67|0
1623246600000|2021-06-09 13:50:00|6987.56|6987.56|6996.62|6996.62|6996.62|6996.62|6987.56|6987.56|0
1623246900000|2021-06-09 13:55:00|6994.84|6994.84|6991.46|6991.46|6994.84|6994.84|6987.73|6987.73|0
1623247200000|2021-06-09 14:00:00|6989.68|6989.68|6984.83|6984.83|6991.46|6991.46|6984.83|6984.83|0
1623247500000|2021-06-09 14:05:00|6986.6|6986.6|6986.6|6986.6|6991.46|6991.46|6984.35|6984.35|0
1623247800000|2021-06-09 14:10:00|6988.38|6988.38|6989.85|6989.85|6995.83|6995.83|6986.6|6986.6|0
1623248100000|2021-06-09 14:15:00|6991.63|6991.63|6983.22|6983.22|6992.76|6992.76|6983.22|6983.22|0
1623248400000|2021-06-09 14:20:00|6985|6985|6988.73|6988.73|6994.71|6994.71|6974.34|6974.34|0
1623248700000|2021-06-09 14:25:00|6986.95|6986.95|6976.77|6976.77|6992.28|6992.28|6974.34|6974.34|0
1623249000000|2021-06-09 14:30:00|6974.99|6974.99|6982.75|6982.75|6989.85|6989.85|6974.99|6974.99|0
1623249300000|2021-06-09 14:35:00|6984.52|6984.52|6989.2|6989.2|6990.98|6990.98|6981.45|6981.45|0
1623249600000|2021-06-09 14:40:00|6990.98|6990.98|6992.28|6992.28|6995.83|6995.83|6990.5|6990.5|0
1623249900000|2021-06-09 14:45:00|6990.5|6990.5|6981.45|6981.45|6994.06|6994.06|6981.45|6981.45|0
1623250200000|2021-06-09 14:50:00|6979.67|6979.67|6977.42|6977.42|6979.84|6979.84|6974.99|6974.99|0
1623250500000|2021-06-09 14:55:00|6979.19|6979.19|6977.42|6977.42|6982.75|6982.75|6974.99|6974.99|0
1623250800000|2021-06-09 15:00:00|6975.64|6975.64|6976.94|6976.94|6980.49|6980.49|6970.79|6970.79|0
1623251100000|2021-06-09 15:05:00|6976.29|6976.29|6975.64|6975.64|6976.29|6976.29|6973.86|6973.86|0
1623251400000|2021-06-09 15:10:00|6973.86|6973.86|6972.26|6972.26|6975.16|6975.16|6971.61|6971.61|0
1623251700000|2021-06-09 15:15:00|6972.91|6972.91|6964.5|6964.5|6974.04|6974.04|6962.73|6962.73|0
1623252000000|2021-06-09 15:20:00|6962.73|6962.73|6971.78|6971.78|6972.91|6972.91|6960.95|6960.95|0
1623252300000|2021-06-09 15:25:00|6970.01|6970.01|6968.71|6968.71|6981.79|6981.79|6968.71|6968.71|0
1623309300000|2021-06-10 07:15:00|7010.22|7010.22|7013.77|7013.77|7019.11|7019.11|7010.22|7010.22|0
1623309600000|2021-06-10 07:20:00|7015.55|7015.55|7013.77|7013.77|7015.55|7015.55|7012|7012|0
1623309900000|2021-06-10 07:25:00|7015.55|7015.55|7012|7012|7015.55|7015.55|7007.62|7007.62|0
1623310200000|2021-06-10 07:30:00|7013.95|7013.95|7014.42|7014.42|7014.42|7014.42|7010.87|7010.87|0
1623310500000|2021-06-10 07:35:00|7013.77|7013.77|7010.22|7010.22|7013.77|7013.77|7010.22|7010.22|0
1623310800000|2021-06-10 07:40:00|7008.92|7008.92|7012.65|7012.65|7014.42|7014.42|7007.79|7007.79|0
1623311100000|2021-06-10 07:45:00|7014.42|7014.42|7013.13|7013.13|7015.07|7015.07|7011.35|7011.35|0
1623311400000|2021-06-10 07:50:00|7013.77|7013.77|7014.25|7014.25|7015.55|7015.55|7012|7012|0
1623311700000|2021-06-10 07:55:00|7010.7|7010.7|7014.25|7014.25|7014.25|7014.25|7010.7|7010.7|0
1623312000000|2021-06-10 08:00:00|7014.9|7014.9|7040.43|7040.43|7040.43|7040.43|7014.9|7014.9|0
1623312300000|2021-06-10 08:05:00|7038.65|7038.65|7045.76|7045.76|7045.76|7045.76|7035.1|7035.1|0
1623312600000|2021-06-10 08:10:00|7049.31|7049.31|7070.63|7070.63|7070.63|7070.63|7049.31|7049.31|0
1623312900000|2021-06-10 08:15:00|7072.41|7072.41|7062.87|7062.87|7072.41|7072.41|7053.82|7053.82|0
1623313200000|2021-06-10 08:20:00|7061.1|7061.1|7056.89|7056.89|7064.65|7064.65|7056.89|7056.89|0
1623313500000|2021-06-10 08:25:00|7053.34|7053.34|7051.56|7051.56|7053.34|7053.34|7044.46|7044.46|0
1623313800000|2021-06-10 08:30:00|7053.34|7053.34|7066.43|7066.43|7066.43|7066.43|7053.34|7053.34|0
1623314100000|2021-06-10 08:35:00|7069.98|7069.98|7073.54|7073.54|7075.49|7075.49|7069.51|7069.51|0
1623314400000|2021-06-10 08:40:00|7074.19|7074.19|7056.24|7056.24|7075.31|7075.31|7056.24|7056.24|0
1623314700000|2021-06-10 08:45:00|7059.8|7059.8|7061.75|7061.75|7061.75|7061.75|7059.8|7059.8|0
1623315000000|2021-06-10 08:50:00|7060.45|7060.45|7059.8|7059.8|7060.45|7060.45|7059.8|7059.8|0
1623315300000|2021-06-10 08:55:00|7065.13|7065.13|7066.43|7066.43|7070.46|7070.46|7065.13|7065.13|0
1623315600000|2021-06-10 09:00:00|7064.65|7064.65|7069.98|7069.98|7069.98|7069.98|7064.65|7064.65|0
1623315900000|2021-06-10 09:05:00|7071.76|7071.76|7065.78|7065.78|7072.89|7072.89|7065.78|7065.78|0
1623316200000|2021-06-10 09:10:00|7067.56|7067.56|7065.78|7065.78|7067.56|7067.56|7065.78|7065.78|0
1623316500000|2021-06-10 09:15:00|7065.13|7065.13|7073.54|7073.54|7073.54|7073.54|7065.13|7065.13|0
1623316800000|2021-06-10 09:20:00|7074.19|7074.19|7076.61|7076.61|7079.52|7079.52|7072.41|7072.41|0
1623317100000|2021-06-10 09:25:00|7074.84|7074.84|7069.98|7069.98|7075.96|7075.96|7069.98|7069.98|0
1623317400000|2021-06-10 09:30:00|7069.33|7069.33|7056.24|7056.24|7069.33|7069.33|7056.24|7056.24|0
1623317700000|2021-06-10 09:35:00|7059.8|7059.8|7063.35|7063.35|7070.46|7070.46|7059.8|7059.8|0
1623318000000|2021-06-10 09:40:00|7061.58|7061.58|7065.78|7065.78|7066.91|7066.91|7061.58|7061.58|0
1623318300000|2021-06-10 09:45:00|7065.13|7065.13|7059.8|7059.8|7065.13|7065.13|7059.15|7059.15|0
1623318600000|2021-06-10 09:50:00|7058.02|7058.02|7050.91|7050.91|7058.02|7058.02|7050.91|7050.91|0
1623318900000|2021-06-10 09:55:00|7052.69|7052.69|7052.69|7052.69|7052.69|7052.69|7050.91|7050.91|0
1623319200000|2021-06-10 10:00:00|7054.47|7054.47|7052.69|7052.69|7054.47|7054.47|7050.91|7050.91|0
1623319500000|2021-06-10 10:05:00|7050.91|7050.91|7039.6|7039.6|7050.91|7050.91|7039.6|7039.6|0
1623319800000|2021-06-10 10:10:00|7040.25|7040.25|7040.25|7040.25|7040.25|7040.25|7040.25|7040.25|0
1623320100000|2021-06-10 10:15:00|7039.6|7039.6|7036.53|7036.53|7044.93|7044.93|7036.53|7036.53|0
1623320400000|2021-06-10 10:20:00|7038.3|7038.3|7038.3|7038.3|7038.3|7038.3|7038.3|7038.3|0
1623320700000|2021-06-10 10:25:00|7038.95|7038.95|7044.93|7044.93|7044.93|7044.93|7038.95|7038.95|0
1623321000000|2021-06-10 10:30:00|7046.71|7046.71|7042.51|7042.51|7046.71|7046.71|7042.51|7042.51|0
1623321300000|2021-06-10 10:35:00|7038.95|7038.95|7033.62|7033.62|7038.95|7038.95|7033.62|7033.62|0
1623321600000|2021-06-10 10:40:00|7034.27|7034.27|7030.72|7030.72|7034.27|7034.27|7030.72|7030.72|0
1623321900000|2021-06-10 10:45:00|7027.17|7027.17|7021.19|7021.19|7027.17|7027.17|7020.54|7020.54|0
1623322200000|2021-06-10 10:50:00|7024.74|7024.74|7022.96|7022.96|7024.74|7024.74|7022.96|7022.96|0
1623322500000|2021-06-10 10:55:00|7022.31|7022.31|7020.36|7020.36|7022.31|7022.31|7019.71|7019.71|0
1623322800000|2021-06-10 11:00:00|7018.59|7018.59|7018.11|7018.11|7021.66|7021.66|7016.81|7016.81|0
1623323100000|2021-06-10 11:05:00|7016.33|7016.33|7018.76|7018.76|7018.76|7018.76|7014.56|7014.56|0
1623323400000|2021-06-10 11:10:00|7019.41|7019.41|7015.86|7015.86|7019.41|7019.41|7012.3|7012.3|0
1623323700000|2021-06-10 11:15:00|7012.3|7012.3|7010.53|7010.53|7012.3|7012.3|7008.75|7008.75|0
1623324000000|2021-06-10 11:20:00|7008.75|7008.75|7010.53|7010.53|7012.3|7012.3|7008.75|7008.75|0
1623324300000|2021-06-10 11:25:00|7008.75|7008.75|7006.97|7006.97|7008.75|7008.75|7002.77|7002.77|0
1623324600000|2021-06-10 11:30:00|7005.2|7005.2|7005.2|7005.2|7005.2|7005.2|7005.2|7005.2|0
1623324900000|2021-06-10 11:35:00|7003.42|7003.42|7005.2|7005.2|7006.97|7006.97|7003.42|7003.42|0
1623325200000|2021-06-10 11:40:00|7006.97|7006.97|7018.93|7018.93|7018.93|7018.93|7006.97|7006.97|0
1623325500000|2021-06-10 11:45:00|7015.38|7015.38|7023.31|7023.31|7029.77|7029.77|7015.38|7015.38|0
1623325800000|2021-06-10 11:50:00|7021.36|7021.36|7023.79|7023.79|7023.79|7023.79|7016.03|7016.03|0
1623326100000|2021-06-10 11:55:00|7024.44|7024.44|7024.44|7024.44|7026.21|7026.21|7024.44|7024.44|0
1623326400000|2021-06-10 12:00:00|7023.79|7023.79|7031.54|7031.54|7033.32|7033.32|7023.79|7023.79|0
1623326700000|2021-06-10 12:05:00|7032.19|7032.19|7043.5|7043.5|7043.5|7043.5|7032.19|7032.19|0
1623327000000|2021-06-10 12:10:00|7044.15|7044.15|7057.89|7057.89|7057.89|7057.89|7043.5|7043.5|0
1623327300000|2021-06-10 12:15:00|7059.67|7059.67|7068.55|7068.55|7068.55|7068.55|7054.81|7054.81|0
1623327600000|2021-06-10 12:20:00|7069.2|7069.2|7074.36|7074.36|7075.66|7075.66|7067.42|7067.42|0
1623327900000|2021-06-10 12:25:00|7075.01|7075.01|7078.56|7078.56|7078.56|7078.56|7067.9|7067.9|0
1623328200000|2021-06-10 12:30:00|7076.79|7076.79|7079.21|7079.21|7079.21|7079.21|7067.25|7067.25|0
1623328500000|2021-06-10 12:35:00|7079.86|7079.86|7068.55|7068.55|7080.51|7080.51|7068.55|7068.55|0
1623328800000|2021-06-10 12:40:00|7070.33|7070.33|7068.38|7068.38|7072.1|7072.1|7068.38|7068.38|0
1623329100000|2021-06-10 12:45:00|7064.82|7064.82|7071.93|7071.93|7071.93|7071.93|7064.82|7064.82|0
1623329400000|2021-06-10 12:50:00|7073.71|7073.71|7073.23|7073.23|7080.99|7080.99|7073.23|7073.23|0
1623329700000|2021-06-10 12:55:00|7072.58|7072.58|7086.32|7086.32|7086.8|7086.8|7072.58|7072.58|0
1623330000000|2021-06-10 13:00:00|7084.54|7084.54|7079.21|7079.21|7084.54|7084.54|7078.56|7078.56|0
1623330300000|2021-06-10 13:05:00|7077.43|7077.43|7076.31|7076.31|7077.43|7077.43|7074.53|7074.53|0
1623330600000|2021-06-10 13:10:00|7074.53|7074.53|7074.53|7074.53|7076.31|7076.31|7072.1|7072.1|0
1623330900000|2021-06-10 13:15:00|7072.75|7072.75|7076.31|7076.31|7076.31|7076.31|7072.1|7072.1|0
1623331200000|2021-06-10 13:20:00|7074.53|7074.53|7087.14|7087.14|7088.92|7088.92|7074.53|7074.53|0
1623331500000|2021-06-10 13:25:00|7090.7|7090.7|7088.92|7088.92|7097.33|7097.33|7085.36|7085.36|0
1623331800000|2021-06-10 13:30:00|7087.14|7087.14|7097.33|7097.33|7097.33|7097.33|7071.15|7071.15|0
1623332100000|2021-06-10 13:35:00|7100.88|7100.88|7082.46|7082.46|7100.88|7100.88|7082.46|7082.46|0
1623332400000|2021-06-10 13:40:00|7084.24|7084.24|7084.07|7084.07|7087.79|7087.79|7079.38|7079.38|0
1623332700000|2021-06-10 13:45:00|7085.84|7085.84|7106.86|7106.86|7106.86|7106.86|7084.07|7084.07|0
1623333000000|2021-06-10 13:50:00|7108.64|7108.64|7125.45|7125.45|7125.45|7125.45|7108.64|7108.64|0
1623333300000|2021-06-10 13:55:00|7121.9|7121.9|7131.91|7131.91|7132.56|7132.56|7120.12|7120.12|0
1623333600000|2021-06-10 14:00:00|7130.13|7130.13|7128.83|7128.83|7132.38|7132.38|7121.07|7121.07|0
1623333900000|2021-06-10 14:05:00|7130.61|7130.61|7113.32|7113.32|7130.61|7130.61|7112.19|7112.19|0
1623334200000|2021-06-10 14:10:00|7115.09|7115.09|7118.65|7118.65|7118.65|7118.65|7111.54|7111.54|0
1623334500000|2021-06-10 14:15:00|7120.42|7120.42|7113.32|7113.32|7120.42|7120.42|7111.54|7111.54|0
1623334800000|2021-06-10 14:20:00|7115.09|7115.09|7110.89|7110.89|7115.09|7115.09|7100.06|7100.06|0
1623335100000|2021-06-10 14:25:00|7107.34|7107.34|7099.58|7099.58|7107.34|7107.34|7095.38|7095.38|0
1623335400000|2021-06-10 14:30:00|7101.36|7101.36|7105.56|7105.56|7110.24|7110.24|7101.36|7101.36|0
1623335700000|2021-06-10 14:35:00|7107.34|7107.34|7115.09|7115.09|7115.09|7115.09|7103.78|7103.78|0
1623336000000|2021-06-10 14:40:00|7113.32|7113.32|7110.89|7110.89|7116.87|7116.87|7109.76|7109.76|0
1623336300000|2021-06-10 14:45:00|7107.34|7107.34|7099.58|7099.58|7107.34|7107.34|7096.68|7096.68|0
1623336600000|2021-06-10 14:50:00|7100.88|7100.88|7104.43|7104.43|7106.21|7106.21|7099.58|7099.58|0
1623336900000|2021-06-10 14:55:00|7102.66|7102.66|7106.21|7106.21|7109.76|7109.76|7100.88|7100.88|0
1623337200000|2021-06-10 15:00:00|7104.43|7104.43|7106.21|7106.21|7106.21|7106.21|7102.66|7102.66|0
1623337500000|2021-06-10 15:05:00|7104.43|7104.43|7094.9|7094.9|7104.43|7104.43|7093.12|7093.12|0
1623337800000|2021-06-10 15:10:00|7096.68|7096.68|7094.25|7094.25|7096.68|7096.68|7090.7|7090.7|0
1623338100000|2021-06-10 15:15:00|7096.03|7096.03|7103.78|7103.78|7105.56|7105.56|7096.03|7096.03|0
1623338400000|2021-06-10 15:20:00|7105.56|7105.56|7109.11|7109.11|7109.11|7109.11|7103.78|7103.78|0
1623338700000|2021-06-10 15:25:00|7105.56|7105.56|7109.76|7109.76|7110.41|7110.41|7103.78|7103.78|0
1623395700000|2021-06-11 07:15:00|7109.63|7109.63|7097.67|7097.67|7113.19|7113.19|7097.67|7097.67|0
1623396000000|2021-06-11 07:20:00|7097.02|7097.02|7098.8|7098.8|7106.55|7106.55|7095.24|7095.24|0
1623396300000|2021-06-11 07:25:00|7098.15|7098.15|7097.5|7097.5|7098.15|7098.15|7093.94|7093.94|0
1623396600000|2021-06-11 07:30:00|7099.27|7099.27|7096.2|7096.2|7099.27|7099.27|7092.64|7092.64|0
1623396900000|2021-06-11 07:35:00|7094.42|7094.42|7095.55|7095.55|7099.75|7099.75|7094.42|7094.42|0
1623397200000|2021-06-11 07:40:00|7094.25|7094.25|7092.47|7092.47|7094.25|7094.25|7092.47|7092.47|0
1623397500000|2021-06-11 07:45:00|7090.7|7090.7|7081.16|7081.16|7090.7|7090.7|7080.51|7080.51|0
1623397800000|2021-06-11 07:50:00|7077.61|7077.61|7076.31|7076.31|7081.16|7081.16|7076.31|7076.31|0
1623398100000|2021-06-11 07:55:00|7075.66|7075.66|7076.61|7076.61|7079.21|7079.21|7074.84|7074.84|0
1623398400000|2021-06-11 08:00:00|7075.96|7075.96|7083.72|7083.72|7083.72|7083.72|7075.96|7075.96|0
1623398700000|2021-06-11 08:05:00|7085.5|7085.5|7084.2|7084.2|7087.27|7087.27|7083.72|7083.72|0
1623399000000|2021-06-11 08:10:00|7083.55|7083.55|7088.4|7088.4|7089.53|7089.53|7083.55|7083.55|0
1623399300000|2021-06-11 08:15:00|7091.95|7091.95|7093.9|7093.9|7099.23|7099.23|7091.95|7091.95|0
1623399600000|2021-06-11 08:20:00|7092.13|7092.13|7092.13|7092.13|7092.13|7092.13|7092.13|7092.13|0
1623399900000|2021-06-11 08:25:00|7091.48|7091.48|7088.4|7088.4|7091.48|7091.48|7088.4|7088.4|0
1623400200000|2021-06-11 08:30:00|7086.62|7086.62|7087.75|7087.75|7088.4|7088.4|7086.62|7086.62|0
1623400500000|2021-06-11 08:35:00|7085.97|7085.97|7087.75|7087.75|7089.53|7089.53|7085.97|7085.97|0
1623400800000|2021-06-11 08:40:00|7087.1|7087.1|7094.38|7094.38|7094.38|7094.38|7087.1|7087.1|0
1623401100000|2021-06-11 08:45:00|7095.03|7095.03|7098.58|7098.58|7102.14|7102.14|7095.03|7095.03|0
1623401400000|2021-06-11 08:50:00|7099.23|7099.23|7103.91|7103.91|7103.91|7103.91|7098.58|7098.58|0
1623401700000|2021-06-11 08:55:00|7100.36|7100.36|7100.36|7100.36|7100.36|7100.36|7097.93|7097.93|0
1623402000000|2021-06-11 09:00:00|7096.81|7096.81|7087.75|7087.75|7096.81|7096.81|7087.75|7087.75|0
1623402300000|2021-06-11 09:05:00|7085.97|7085.97|7091.78|7091.78|7092.43|7092.43|7085.32|7085.32|0
1623402600000|2021-06-11 09:10:00|7086.45|7086.45|7084.67|7084.67|7086.45|7086.45|7081.12|7081.12|0
1623402900000|2021-06-11 09:15:00|7084.02|7084.02|7085.32|7085.32|7085.32|7085.32|7082.9|7082.9|0
1623403200000|2021-06-11 09:20:00|7083.55|7083.55|7086.45|7086.45|7087.1|7087.1|7083.55|7083.55|0
1623403500000|2021-06-11 09:25:00|7088.23|7088.23|7083.37|7083.37|7088.23|7088.23|7083.37|7083.37|0
1623403800000|2021-06-11 09:30:00|7081.6|7081.6|7079.82|7079.82|7081.6|7081.6|7078.04|7078.04|0
1623404100000|2021-06-11 09:35:00|7078.04|7078.04|7078.04|7078.04|7081.6|7081.6|7078.04|7078.04|0
1623404400000|2021-06-11 09:40:00|7079.82|7079.82|7082.25|7082.25|7083.37|7083.37|7079.82|7079.82|0
1623404700000|2021-06-11 09:45:00|7082.9|7082.9|7076.92|7076.92|7082.9|7082.9|7076.92|7076.92|0
1623405000000|2021-06-11 09:50:00|7078.69|7078.69|7072.06|7072.06|7078.69|7078.69|7072.06|7072.06|0
1623405600000|2021-06-11 10:00:00|7071.41|7071.41|7082.72|7082.72|7082.72|7082.72|7071.41|7071.41|0
1623405900000|2021-06-11 10:05:00|7086.28|7086.28|7087.4|7087.4|7089.83|7089.83|7086.28|7086.28|0
1623406200000|2021-06-11 10:10:00|7089.18|7089.18|7086.28|7086.28|7091.61|7091.61|7086.28|7086.28|0
1623406500000|2021-06-11 10:15:00|7088.05|7088.05|7088.05|7088.05|7088.05|7088.05|7088.05|7088.05|0
1623406800000|2021-06-11 10:20:00|7086.28|7086.28|7080.77|7080.77|7086.28|7086.28|7079|7079|0
1623407100000|2021-06-11 10:25:00|7081.42|7081.42|7079.65|7079.65|7081.42|7081.42|7079.65|7079.65|0
1623407400000|2021-06-11 10:30:00|7081.42|7081.42|7085.8|7085.8|7085.8|7085.8|7081.42|7081.42|0
1623407700000|2021-06-11 10:35:00|7087.58|7087.58|7086.28|7086.28|7088.05|7088.05|7086.28|7086.28|0
1623408000000|2021-06-11 10:40:00|7088.05|7088.05|7091.61|7091.61|7091.61|7091.61|7088.05|7088.05|0
1623408300000|2021-06-11 10:45:00|7089.83|7089.83|7088.05|7088.05|7089.83|7089.83|7088.05|7088.05|0
1623408600000|2021-06-11 10:50:00|7088.7|7088.7|7088.7|7088.7|7090.48|7090.48|7088.7|7088.7|0
1623408900000|2021-06-11 10:55:00|7088.05|7088.05|7091.61|7091.61|7091.61|7091.61|7088.05|7088.05|0
1623409200000|2021-06-11 11:00:00|7089.83|7089.83|7098.71|7098.71|7098.71|7098.71|7089.83|7089.83|0
1623409500000|2021-06-11 11:05:00|7100.49|7100.49|7097.59|7097.59|7100.49|7100.49|7097.59|7097.59|0
1623409800000|2021-06-11 11:10:00|7095.81|7095.81|7095.81|7095.81|7095.81|7095.81|7095.81|7095.81|0
1623410100000|2021-06-11 11:15:00|7092.26|7092.26|7091.61|7091.61|7093.56|7093.56|7091.61|7091.61|0
1623410400000|2021-06-11 11:20:00|7093.38|7093.38|7091.61|7091.61|7093.38|7093.38|7090.96|7090.96|0
1623410700000|2021-06-11 11:25:00|7092.26|7092.26|7091.61|7091.61|7092.26|7092.26|7091.61|7091.61|0
1623411000000|2021-06-11 11:30:00|7093.38|7093.38|7097.59|7097.59|7098.71|7098.71|7091.61|7091.61|0
1623411300000|2021-06-11 11:35:00|7095.81|7095.81|7097.59|7097.59|7097.59|7097.59|7095.81|7095.81|0
1623411900000|2021-06-11 11:45:00|7095.81|7095.81|7094.03|7094.03|7097.59|7097.59|7094.03|7094.03|0
1623412200000|2021-06-11 11:50:00|7092.26|7092.26|7090.48|7090.48|7092.26|7092.26|7088.7|7088.7|0
1623412500000|2021-06-11 11:55:00|7092.26|7092.26|7095.33|7095.33|7095.33|7095.33|7090.48|7090.48|0
1623412800000|2021-06-11 12:00:00|7095.98|7095.98|7100.19|7100.19|7100.19|7100.19|7095.98|7095.98|0
1623413100000|2021-06-11 12:05:00|7098.41|7098.41|7094.86|7094.86|7098.41|7098.41|7094.86|7094.86|0
1623413400000|2021-06-11 12:10:00|7096.63|7096.63|7096.63|7096.63|7096.63|7096.63|7094.86|7094.86|0
1623413700000|2021-06-11 12:15:00|7094.86|7094.86|7096.63|7096.63|7096.63|7096.63|7094.86|7094.86|0
1623414000000|2021-06-11 12:20:00|7094.86|7094.86|7098.41|7098.41|7098.41|7098.41|7094.86|7094.86|0
1623414300000|2021-06-11 12:25:00|7100.19|7100.19|7097.28|7097.28|7100.84|7100.84|7093.73|7093.73|0
1623414600000|2021-06-11 12:30:00|7093.73|7093.73|7093.08|7093.08|7093.73|7093.73|7093.08|7093.08|0
1623414900000|2021-06-11 12:35:00|7094.86|7094.86|7094.86|7094.86|7094.86|7094.86|7094.86|7094.86|0
1623415200000|2021-06-11 12:40:00|7094.21|7094.21|7090.65|7090.65|7094.21|7094.21|7090.65|7090.65|0
1623415500000|2021-06-11 12:45:00|7091.3|7091.3|7089.53|7089.53|7091.3|7091.3|7089.53|7089.53|0
1623415800000|2021-06-11 12:50:00|7093.08|7093.08|7085.97|7085.97|7093.08|7093.08|7084.2|7084.2|0
1623416100000|2021-06-11 12:55:00|7086.62|7086.62|7089.05|7089.05|7089.05|7089.05|7086.62|7086.62|0
1623416400000|2021-06-11 13:00:00|7090.83|7090.83|7095.51|7095.51|7095.51|7095.51|7090.83|7090.83|0
1623416700000|2021-06-11 13:05:00|7091.95|7091.95|7091.95|7091.95|7091.95|7091.95|7091.95|7091.95|0
1623417000000|2021-06-11 13:10:00|7095.51|7095.51|7093.73|7093.73|7095.51|7095.51|7091.95|7091.95|0
1623417300000|2021-06-11 13:15:00|7094.38|7094.38|7096.16|7096.16|7096.16|7096.16|7094.38|7094.38|0
1623417600000|2021-06-11 13:20:00|7092.6|7092.6|7093.08|7093.08|7094.38|7094.38|7092.6|7092.6|0
1623417900000|2021-06-11 13:25:00|7089.53|7089.53|7091.78|7091.78|7092.43|7092.43|7088.88|7088.88|0
1623418200000|2021-06-11 13:30:00|7093.56|7093.56|7096.16|7096.16|7102.61|7102.61|7089.53|7089.53|0
1623418500000|2021-06-11 13:35:00|7092.6|7092.6|7087.1|7087.1|7092.6|7092.6|7085.32|7085.32|0
1623418800000|2021-06-11 13:40:00|7083.55|7083.55|7083.55|7083.55|7085.32|7085.32|7083.55|7083.55|0
1623419100000|2021-06-11 13:45:00|7087.1|7087.1|7090.83|7090.83|7090.83|7090.83|7085.32|7085.32|0
1623419400000|2021-06-11 13:50:00|7092.6|7092.6|7093.08|7093.08|7096.16|7096.16|7089.53|7089.53|0
1623419700000|2021-06-11 13:55:00|7092.43|7092.43|7096.16|7096.16|7096.16|7096.16|7092.43|7092.43|0
1623420000000|2021-06-11 14:00:00|7098.58|7098.58|7104.56|7104.56|7104.56|7104.56|7098.58|7098.58|0
1623420300000|2021-06-11 14:05:00|7106.34|7106.34|7106.34|7106.34|7109.42|7109.42|7106.34|7106.34|0
1623420600000|2021-06-11 14:10:00|7108.12|7108.12|7108.12|7108.12|7108.12|7108.12|7106.34|7106.34|0
1623420900000|2021-06-11 14:15:00|7109.89|7109.89|7114.1|7114.1|7114.1|7114.1|7109.89|7109.89|0
1623421200000|2021-06-11 14:20:00|7110.54|7110.54|7111.02|7111.02|7115.87|7115.87|7110.54|7110.54|0
1623421500000|2021-06-11 14:25:00|7109.72|7109.72|7112.62|7112.62|7116.18|7116.18|7109.07|7109.07|0
1623421800000|2021-06-11 14:30:00|7114.4|7114.4|7113.75|7113.75|7114.4|7114.4|7113.1|7113.1|0
1623422100000|2021-06-11 14:35:00|7111.97|7111.97|7111.97|7111.97|7115.53|7115.53|7111.97|7111.97|0
1623422400000|2021-06-11 14:40:00|7113.75|7113.75|7113.75|7113.75|7115.53|7115.53|7111.97|7111.97|0
1623422700000|2021-06-11 14:45:00|7113.1|7113.1|7107.94|7107.94|7113.75|7113.75|7107.77|7107.77|0
1623423000000|2021-06-11 14:50:00|7107.29|7107.29|7102.44|7102.44|7107.29|7107.29|7100.66|7100.66|0
1623423300000|2021-06-11 14:55:00|7100.66|7100.66|7105.34|7105.34|7105.34|7105.34|7100.66|7100.66|0
1623423600000|2021-06-11 15:00:00|7103.57|7103.57|7105.34|7105.34|7105.34|7105.34|7103.57|7103.57|0
1623423900000|2021-06-11 15:05:00|7107.12|7107.12|7109.38|7109.38|7112.45|7112.45|7107.12|7107.12|0
1623424200000|2021-06-11 15:10:00|7108.73|7108.73|7114.71|7114.71|7114.71|7114.71|7108.73|7108.73|0
1623424500000|2021-06-11 15:15:00|7116.48|7116.48|7115.18|7115.18|7118.26|7118.26|7108.73|7108.73|0
1623424800000|2021-06-11 15:20:00|7116.96|7116.96|7116.31|7116.31|7120.51|7120.51|7115.18|7115.18|0
1623425100000|2021-06-11 15:25:00|7116.96|7116.96|7116.31|7116.31|7118.09|7118.09|7114.53|7114.53|0
1623654900000|2021-06-14 07:15:00|7126.67|7126.67|7138.8|7138.8|7138.8|7138.8|7126.67|7126.67|0
1623655200000|2021-06-14 07:20:00|7137.02|7137.02|7135.07|7135.07|7138.8|7138.8|7133.3|7133.3|0
1623655500000|2021-06-14 07:25:00|7129.74|7129.74|7107.77|7107.77|7129.74|7129.74|7107.77|7107.77|0
1623655800000|2021-06-14 07:30:00|7104.22|7104.22|7097.42|7097.42|7105.99|7105.99|7095.64|7095.64|0
1623656400000|2021-06-14 07:40:00|7099.19|7099.19|7096.94|7096.94|7099.19|7099.19|7095.16|7095.16|0
1623656700000|2021-06-14 07:45:00|7095.16|7095.16|7101.14|7101.14|7101.14|7101.14|7095.16|7095.16|0
1623657000000|2021-06-14 07:50:00|7100.49|7100.49|7100.49|7100.49|7100.49|7100.49|7100.49|7100.49|0
1623657300000|2021-06-14 07:55:00|7098.71|7098.71|7095.16|7095.16|7100.49|7100.49|7095.16|7095.16|0
1623657600000|2021-06-14 08:00:00|7098.71|7098.71|7110.03|7110.03|7110.03|7110.03|7098.71|7098.71|0
1623657900000|2021-06-14 08:05:00|7110.68|7110.68|7110.68|7110.68|7110.68|7110.68|7110.03|7110.03|0
1623658200000|2021-06-14 08:10:00|7107.12|7107.12|7106.47|7106.47|7107.12|7107.12|7106.47|7106.47|0
1623658500000|2021-06-14 08:15:00|7102.92|7102.92|7097.59|7097.59|7102.92|7102.92|7097.59|7097.59|0
1623658800000|2021-06-14 08:20:00|7096.94|7096.94|7108.08|7108.08|7108.08|7108.08|7095.64|7095.64|0
1623659100000|2021-06-14 08:25:00|7109.85|7109.85|7117.61|7117.61|7120.51|7120.51|7109.85|7109.85|0
1623659400000|2021-06-14 08:30:00|7114.06|7114.06|7112.11|7112.11|7114.06|7114.06|7112.11|7112.11|0
1623659700000|2021-06-14 08:35:00|7110.33|7110.33|7109.38|7109.38|7110.33|7110.33|7106.78|7106.78|0
1623660000000|2021-06-14 08:40:00|7112.93|7112.93|7111.15|7111.15|7114.71|7114.71|7110.5|7110.5|0
1623660300000|2021-06-14 08:45:00|7109.38|7109.38|7109.38|7109.38|7109.38|7109.38|7109.38|7109.38|0
1623660600000|2021-06-14 08:50:00|7108.73|7108.73|7107.6|7107.6|7108.73|7108.73|7106.95|7106.95|0
1623660900000|2021-06-14 08:55:00|7106.95|7106.95|7105|7105|7106.95|7106.95|7105|7105|0
1623661200000|2021-06-14 09:00:00|7106.78|7106.78|7108.73|7108.73|7108.73|7108.73|7106.78|7106.78|0
1623661500000|2021-06-14 09:05:00|7106.95|7106.95|7120.69|7120.69|7120.69|7120.69|7106.95|7106.95|0
1623661800000|2021-06-14 09:10:00|7118.91|7118.91|7121.16|7121.16|7121.16|7121.16|7117.61|7117.61|0
1623662100000|2021-06-14 09:15:00|7122.94|7122.94|7123.59|7123.59|7123.59|7123.59|7121.64|7121.64|0
1623662400000|2021-06-14 09:20:00|7124.24|7124.24|7122.46|7122.46|7124.24|7124.24|7121.81|7121.81|0
1623662700000|2021-06-14 09:25:00|7124.24|7124.24|7125.37|7125.37|7126.02|7126.02|7124.24|7124.24|0
1623663000000|2021-06-14 09:30:00|7127.14|7127.14|7124.72|7124.72|7127.14|7127.14|7124.72|7124.72|0
1623663300000|2021-06-14 09:35:00|7122.94|7122.94|7118.74|7118.74|7122.94|7122.94|7117.44|7117.44|0
1623663900000|2021-06-14 09:45:00|7119.39|7119.39|7133.6|7133.6|7135.38|7135.38|7118.09|7118.09|0
1623664200000|2021-06-14 09:50:00|7137.15|7137.15|7133.6|7133.6|7142.48|7142.48|7133.6|7133.6|0
1623664500000|2021-06-14 09:55:00|7134.25|7134.25|7140.4|7140.4|7142.18|7142.18|7134.25|7134.25|0
1623664800000|2021-06-14 10:00:00|7139.75|7139.75|7135.55|7135.55|7139.75|7139.75|7135.55|7135.55|0
1623665100000|2021-06-14 10:05:00|7137.33|7137.33|7132|7132|7137.33|7137.33|7132|7132|0
1623665400000|2021-06-14 10:10:00|7131.35|7131.35|7130.22|7130.22|7135.55|7135.55|7130.22|7130.22|0
1623665700000|2021-06-14 10:15:00|7129.57|7129.57|7130.22|7130.22|7130.22|7130.22|7129.57|7129.57|0
1623666000000|2021-06-14 10:20:00|7130.87|7130.87|7130.87|7130.87|7130.87|7130.87|7130.22|7130.22|0
1623666300000|2021-06-14 10:25:00|7129.09|7129.09|7129.09|7129.09|7129.09|7129.09|7129.09|7129.09|0
1623666600000|2021-06-14 10:30:00|7127.32|7127.32|7124.24|7124.24|7127.32|7127.32|7124.24|7124.24|0
1623666900000|2021-06-14 10:35:00|7122.46|7122.46|7121.16|7121.16|7122.46|7122.46|7121.16|7121.16|0
1623667200000|2021-06-14 10:40:00|7121.81|7121.81|7126.67|7126.67|7126.67|7126.67|7120.04|7120.04|0
1623667500000|2021-06-14 10:45:00|7127.97|7127.97|7127.97|7127.97|7127.97|7127.97|7127.97|7127.97|0
1623667800000|2021-06-14 10:50:00|7127.32|7127.32|7126.67|7126.67|7127.32|7127.32|7126.67|7126.67|0
1623668100000|2021-06-14 10:55:00|7127.32|7127.32|7124.24|7124.24|7127.32|7127.32|7120.69|7120.69|0
1623668400000|2021-06-14 11:00:00|7118.91|7118.91|7118.91|7118.91|7118.91|7118.91|7118.91|7118.91|0
1623668700000|2021-06-14 11:05:00|7119.56|7119.56|7119.56|7119.56|7119.56|7119.56|7118.91|7118.91|0
1623669000000|2021-06-14 11:10:00|7116.01|7116.01|7117.13|7117.13|7117.78|7117.78|7116.01|7116.01|0
1623669300000|2021-06-14 11:15:00|7113.58|7113.58|7115.36|7115.36|7115.36|7115.36|7113.58|7113.58|0
1623669600000|2021-06-14 11:20:00|7111.8|7111.8|7114.23|7114.23|7116.66|7116.66|7110.03|7110.03|0
1623670200000|2021-06-14 11:30:00|7113.58|7113.58|7113.58|7113.58|7113.58|7113.58|7113.58|7113.58|0
1623670500000|2021-06-14 11:35:00|7112.93|7112.93|7114.88|7114.88|7114.88|7114.88|7112.93|7112.93|0
1623670800000|2021-06-14 11:40:00|7116.66|7116.66|7111.8|7111.8|7116.66|7116.66|7111.8|7111.8|0
1623671100000|2021-06-14 11:45:00|7110.03|7110.03|7108.25|7108.25|7110.03|7110.03|7108.25|7108.25|0
1623671400000|2021-06-14 11:50:00|7108.9|7108.9|7110.03|7110.03|7110.03|7110.03|7108.25|7108.25|0
1623671700000|2021-06-14 11:55:00|7111.8|7111.8|7111.8|7111.8|7111.8|7111.8|7111.8|7111.8|0
1623672000000|2021-06-14 12:00:00|7108.25|7108.25|7101.62|7101.62|7108.25|7108.25|7101.62|7101.62|0
1623672300000|2021-06-14 12:05:00|7103.4|7103.4|7103.4|7103.4|7103.4|7103.4|7103.4|7103.4|0
1623672600000|2021-06-14 12:10:00|7104.05|7104.05|7104.05|7104.05|7104.05|7104.05|7104.05|7104.05|0
1623672900000|2021-06-14 12:15:00|7104.69|7104.69|7104.05|7104.05|7106.47|7106.47|7104.05|7104.05|0
1623673200000|2021-06-14 12:20:00|7103.4|7103.4|7102.75|7102.75|7103.4|7103.4|7102.75|7102.75|0
1623673500000|2021-06-14 12:25:00|7100.97|7100.97|7099.19|7099.19|7100.97|7100.97|7099.19|7099.19|0
1623673800000|2021-06-14 12:30:00|7099.84|7099.84|7097.72|7097.72|7100.8|7100.8|7095.94|7095.94|0
1623674100000|2021-06-14 12:35:00|7095.94|7095.94|7088.84|7088.84|7095.94|7095.94|7087.71|7087.71|0
1623674400000|2021-06-14 12:40:00|7088.19|7088.19|7088.19|7088.19|7088.19|7088.19|7086.89|7086.89|0
1623674700000|2021-06-14 12:45:00|7088.84|7088.84|7083.03|7083.03|7090.14|7090.14|7083.03|7083.03|0
1623675000000|2021-06-14 12:50:00|7084.33|7084.33|7087.88|7087.88|7087.88|7087.88|7083.68|7083.68|0
1623675300000|2021-06-14 12:55:00|7089.66|7089.66|7094.99|7094.99|7094.99|7094.99|7089.66|7089.66|0
1623675600000|2021-06-14 13:00:00|7098.54|7098.54|7096.12|7096.12|7098.54|7098.54|7096.12|7096.12|0
1623675900000|2021-06-14 13:05:00|7094.34|7094.34|7101.45|7101.45|7101.45|7101.45|7090.78|7090.78|0
1623676500000|2021-06-14 13:15:00|7102.1|7102.1|7107.43|7107.43|7107.43|7107.43|7102.1|7102.1|0
1623676800000|2021-06-14 13:20:00|7106.78|7106.78|7105.65|7105.65|7106.78|7106.78|7105|7105|0
1623677100000|2021-06-14 13:25:00|7107.43|7107.43|7110.33|7110.33|7110.33|7110.33|7106.78|7106.78|0
1623677400000|2021-06-14 13:30:00|7112.11|7112.11|7104.83|7104.83|7112.11|7112.11|7098.2|7098.2|0
1623677700000|2021-06-14 13:35:00|7103.05|7103.05|7106.13|7106.13|7109.2|7109.2|7101.27|7101.27|0
1623678000000|2021-06-14 13:40:00|7107.9|7107.9|7107.9|7107.9|7107.9|7107.9|7107.25|7107.25|0
1623678300000|2021-06-14 13:45:00|7107.25|7107.25|7106.6|7106.6|7108.55|7108.55|7104.83|7104.83|0
1623678600000|2021-06-14 13:50:00|7108.38|7108.38|7107.9|7107.9|7111.46|7111.46|7107.9|7107.9|0
1623678900000|2021-06-14 13:55:00|7108.55|7108.55|7115.83|7115.83|7115.83|7115.83|7108.55|7108.55|0
1623679200000|2021-06-14 14:00:00|7117.61|7117.61|7109.03|7109.03|7117.61|7117.61|7109.03|7109.03|0
1623679500000|2021-06-14 14:05:00|7109.68|7109.68|7112.76|7112.76|7114.53|7114.53|7107.9|7107.9|0
1623679800000|2021-06-14 14:10:00|7110.98|7110.98|7106.43|7106.43|7110.98|7110.98|7104|7104|0
1623680100000|2021-06-14 14:15:00|7107.08|7107.08|7107.25|7107.25|7107.25|7107.25|7105.13|7105.13|0
1623680400000|2021-06-14 14:20:00|7109.03|7109.03|7107.73|7107.73|7111.46|7111.46|7107.73|7107.73|0
1623680700000|2021-06-14 14:25:00|7107.08|7107.08|7099.8|7099.8|7107.08|7107.08|7096.07|7096.07|0
1623681000000|2021-06-14 14:30:00|7098.02|7098.02|7086.37|7086.37|7098.02|7098.02|7083.94|7083.94|0
1623681300000|2021-06-14 14:35:00|7087.02|7087.02|7088.79|7088.79|7088.79|7088.79|7087.02|7087.02|0
1623681600000|2021-06-14 14:40:00|7088.14|7088.14|7080.86|7080.86|7088.14|7088.14|7079.09|7079.09|0
1623681900000|2021-06-14 14:45:00|7081.51|7081.51|7085.89|7085.89|7085.89|7085.89|7079.74|7079.74|0
1623682200000|2021-06-14 14:50:00|7087.67|7087.67|7090.74|7090.74|7092.52|7092.52|7087.67|7087.67|0
1623682500000|2021-06-14 14:55:00|7090.09|7090.09|7097.37|7097.37|7097.37|7097.37|7088.32|7088.32|0
1623682800000|2021-06-14 15:00:00|7098.02|7098.02|7106.13|7106.13|7106.13|7106.13|7098.02|7098.02|0
1623683100000|2021-06-14 15:05:00|7104.35|7104.35|7107.43|7107.43|7109.2|7109.2|7104.35|7104.35|0
1623683400000|2021-06-14 15:10:00|7109.2|7109.2|7109.85|7109.85|7110.98|7110.98|7109.2|7109.2|0
1623683700000|2021-06-14 15:15:00|7110.5|7110.5|7106.95|7106.95|7110.5|7110.5|7104.52|7104.52|0
1623684000000|2021-06-14 15:20:00|7106.3|7106.3|7104.35|7104.35|7106.3|7106.3|7102.57|7102.57|0
1623684300000|2021-06-14 15:25:00|7102.57|7102.57|7095.29|7095.29|7104.35|7104.35|7092.22|7092.22|0
1623741300000|2021-06-15 07:15:00|7142.79|7142.79|7145.22|7145.22|7148.77|7148.77|7142.79|7142.79|0
1623741600000|2021-06-15 07:20:00|7144.57|7144.57|7138.59|7138.59|7144.57|7144.57|7135.51|7135.51|0
1623741900000|2021-06-15 07:25:00|7145.69|7145.69|7143.61|7143.61|7148.77|7148.77|7138.11|7138.11|0
1623742200000|2021-06-15 07:30:00|7142.96|7142.96|7146.52|7146.52|7146.52|7146.52|7141.18|7141.18|0
1623742500000|2021-06-15 07:35:00|7148.29|7148.29|7146.99|7146.99|7149.59|7149.59|7146.99|7146.99|0
1623742800000|2021-06-15 07:40:00|7148.77|7148.77|7145.87|7145.87|7150.07|7150.07|7145.87|7145.87|0
1623743100000|2021-06-15 07:45:00|7144.09|7144.09|7145.69|7145.69|7145.69|7145.69|7142.14|7142.14|0
1623743400000|2021-06-15 07:50:00|7146.34|7146.34|7141.49|7141.49|7146.34|7146.34|7141.49|7141.49|0
1623743700000|2021-06-15 07:55:00|7142.14|7142.14|7136.81|7136.81|7144.57|7144.57|7136.81|7136.81|0
1623744000000|2021-06-15 08:00:00|7136.16|7136.16|7139.71|7139.71|7139.71|7139.71|7136.16|7136.16|0
1623744300000|2021-06-15 08:05:00|7139.06|7139.06|7131.13|7131.13|7139.06|7139.06|7131.13|7131.13|0
1623744600000|2021-06-15 08:10:00|7130.48|7130.48|7129.83|7129.83|7131.13|7131.13|7129.83|7129.83|0
1623744900000|2021-06-15 08:15:00|7130.48|7130.48|7125.32|7125.32|7130.48|7130.48|7121.6|7121.6|0
1623745200000|2021-06-15 08:20:00|7123.55|7123.55|7123.55|7123.55|7123.55|7123.55|7123.55|7123.55|0
1623745500000|2021-06-15 08:25:00|7121.77|7121.77|7117.09|7117.09|7121.77|7121.77|7114.66|7114.66|0
1623745800000|2021-06-15 08:30:00|7120.64|7120.64|7115.31|7115.31|7120.64|7120.64|7115.31|7115.31|0
1623746100000|2021-06-15 08:35:00|7115.96|7115.96|7120.99|7120.99|7123.42|7123.42|7115.96|7115.96|0
1623746400000|2021-06-15 08:40:00|7120.34|7120.34|7119.69|7119.69|7121.47|7121.47|7117.91|7117.91|0
1623746700000|2021-06-15 08:45:00|7121.47|7121.47|7121.47|7121.47|7121.47|7121.47|7121.47|7121.47|0
1623747000000|2021-06-15 08:50:00|7125.02|7125.02|7125.02|7125.02|7126.8|7126.8|7120.17|7120.17|0
1623747300000|2021-06-15 08:55:00|7124.37|7124.37|7125.02|7125.02|7125.02|7125.02|7124.37|7124.37|0
1623747600000|2021-06-15 09:00:00|7126.8|7126.8|7131.65|7131.65|7131.65|7131.65|7126.8|7126.8|0
1623747900000|2021-06-15 09:05:00|7132.3|7132.3|7129.87|7129.87|7132.3|7132.3|7129.87|7129.87|0
1623748200000|2021-06-15 09:10:00|7128.1|7128.1|7129.22|7129.22|7129.87|7129.87|7128.1|7128.1|0
1623748500000|2021-06-15 09:15:00|7127.45|7127.45|7132.95|7132.95|7134.73|7134.73|7125.02|7125.02|0
1623748800000|2021-06-15 09:20:00|7134.73|7134.73|7129.87|7129.87|7134.73|7134.73|7129.87|7129.87|0
1623749100000|2021-06-15 09:25:00|7130.52|7130.52|7129.87|7129.87|7130.52|7130.52|7129.87|7129.87|0
1623749400000|2021-06-15 09:30:00|7131.65|7131.65|7129.22|7129.22|7131.65|7131.65|7129.22|7129.22|0
1623749700000|2021-06-15 09:35:00|7127.45|7127.45|7128.75|7128.75|7128.75|7128.75|7123.24|7123.24|0
1623750000000|2021-06-15 09:40:00|7130.52|7130.52|7128.75|7128.75|7130.52|7130.52|7128.75|7128.75|0
1623750300000|2021-06-15 09:45:00|7126.97|7126.97|7130.52|7130.52|7130.52|7130.52|7126.97|7126.97|0
1623750600000|2021-06-15 09:50:00|7128.75|7128.75|7125.02|7125.02|7128.75|7128.75|7125.02|7125.02|0
1623750900000|2021-06-15 09:55:00|7124.37|7124.37|7123.24|7123.24|7125.02|7125.02|7123.24|7123.24|0
1623751200000|2021-06-15 10:00:00|7122.59|7122.59|7118.39|7118.39|7122.59|7122.59|7118.39|7118.39|0
1623751500000|2021-06-15 10:05:00|7117.74|7117.74|7119.52|7119.52|7119.52|7119.52|7117.74|7117.74|0
1623751800000|2021-06-15 10:10:00|7121.47|7121.47|7120.17|7120.17|7121.47|7121.47|7120.17|7120.17|0
1623752100000|2021-06-15 10:15:00|7118.39|7118.39|7118.87|7118.87|7118.87|7118.87|7116.44|7116.44|0
1623752400000|2021-06-15 10:20:00|7119.52|7119.52|7120.17|7120.17|7120.17|7120.17|7119.52|7119.52|0
1623752700000|2021-06-15 10:25:00|7120.82|7120.82|7119.52|7119.52|7120.82|7120.82|7119.04|7119.04|0
1623753000000|2021-06-15 10:30:00|7118.87|7118.87|7122.77|7122.77|7124.07|7124.07|7118.87|7118.87|0
1623753300000|2021-06-15 10:35:00|7122.12|7122.12|7122.77|7122.77|7122.77|7122.77|7122.12|7122.12|0
1623753600000|2021-06-15 10:40:00|7122.12|7122.12|7123.42|7123.42|7123.42|7123.42|7122.12|7122.12|0
1623753900000|2021-06-15 10:45:00|7125.19|7125.19|7124.54|7124.54|7125.19|7125.19|7124.54|7124.54|0
1623754500000|2021-06-15 10:55:00|7123.89|7123.89|7126.32|7126.32|7128.1|7128.1|7123.89|7123.89|0
1623754800000|2021-06-15 11:00:00|7125.02|7125.02|7121.77|7121.77|7125.02|7125.02|7119.99|7119.99|0
1623755100000|2021-06-15 11:05:00|7122.42|7122.42|7124.85|7124.85|7124.85|7124.85|7122.42|7122.42|0
1623755400000|2021-06-15 11:10:00|7124.2|7124.2|7122.42|7122.42|7124.2|7124.2|7122.42|7122.42|0
1623755700000|2021-06-15 11:15:00|7123.07|7123.07|7125.67|7125.67|7127.45|7127.45|7123.07|7123.07|0
1623756000000|2021-06-15 11:20:00|7125.02|7125.02|7121.94|7121.94|7125.5|7125.5|7121.94|7121.94|0
1623756300000|2021-06-15 11:25:00|7123.72|7123.72|7125.02|7125.02|7125.02|7125.02|7123.72|7123.72|0
1623756600000|2021-06-15 11:30:00|7124.37|7124.37|7126.15|7126.15|7126.15|7126.15|7122.59|7122.59|0
1623756900000|2021-06-15 11:35:00|7124.37|7124.37|7127.45|7127.45|7128.1|7128.1|7124.37|7124.37|0
1623757200000|2021-06-15 11:40:00|7129.22|7129.22|7127.45|7127.45|7129.22|7129.22|7127.45|7127.45|0
1623757500000|2021-06-15 11:45:00|7125.67|7125.67|7144.74|7144.74|7144.74|7144.74|7125.67|7125.67|0
1623757800000|2021-06-15 11:50:00|7148.29|7148.29|7154.75|7154.75|7154.75|7154.75|7148.29|7148.29|0
1623758100000|2021-06-15 11:55:00|7156.53|7156.53|7160.73|7160.73|7160.73|7160.73|7156.53|7156.53|0
1623758400000|2021-06-15 12:00:00|7158.95|7158.95|7154.75|7154.75|7158.95|7158.95|7154.75|7154.75|0
1623758700000|2021-06-15 12:05:00|7156.53|7156.53|7149.42|7149.42|7156.53|7156.53|7144.09|7144.09|0
1623759000000|2021-06-15 12:10:00|7151.2|7151.2|7143.44|7143.44|7151.2|7151.2|7143.44|7143.44|0
1623759300000|2021-06-15 12:15:00|7142.79|7142.79|7143.92|7143.92|7143.92|7143.92|7142.14|7142.14|0
1623759600000|2021-06-15 12:20:00|7143.27|7143.27|7144.57|7144.57|7146.99|7146.99|7143.27|7143.27|0
1623759900000|2021-06-15 12:25:00|7142.79|7142.79|7139.24|7139.24|7142.79|7142.79|7137.46|7137.46|0
1623760200000|2021-06-15 12:30:00|7139.88|7139.88|7132.13|7132.13|7139.88|7139.88|7132.13|7132.13|0
1623760500000|2021-06-15 12:35:00|7130.35|7130.35|7127.92|7127.92|7130.35|7130.35|7127.92|7127.92|0
1623760800000|2021-06-15 12:40:00|7126.15|7126.15|7126.15|7126.15|7129.7|7129.7|7126.15|7126.15|0
1623761100000|2021-06-15 12:45:00|7124.37|7124.37|7124.2|7124.2|7124.37|7124.37|7122.42|7122.42|0
1623761400000|2021-06-15 12:50:00|7123.55|7123.55|7133.08|7133.08|7133.08|7133.08|7123.55|7123.55|0
1623761700000|2021-06-15 12:55:00|7133.73|7133.73|7132.91|7132.91|7139.06|7139.06|7132.91|7132.91|0
1623762000000|2021-06-15 13:00:00|7131.13|7131.13|7134.86|7134.86|7134.86|7134.86|7131.13|7131.13|0
1623762300000|2021-06-15 13:05:00|7133.08|7133.08|7132.43|7132.43|7133.73|7133.73|7131.31|7131.31|0
1623762600000|2021-06-15 13:10:00|7131.78|7131.78|7129.36|7129.36|7132.43|7132.43|7128.88|7128.88|0
1623762900000|2021-06-15 13:15:00|7131.13|7131.13|7131.13|7131.13|7131.13|7131.13|7131.13|7131.13|0
1623763200000|2021-06-15 13:20:00|7132.91|7132.91|7131.13|7131.13|7133.56|7133.56|7130.01|7130.01|0
1623763500000|2021-06-15 13:25:00|7129.36|7129.36|7131.13|7131.13|7131.78|7131.78|7129.36|7129.36|0
1623763800000|2021-06-15 13:30:00|7136.46|7136.46|7144.22|7144.22|7144.22|7144.22|7130.96|7130.96|0
1623764100000|2021-06-15 13:35:00|7144.87|7144.87|7156.35|7156.35|7156.35|7156.35|7144.87|7144.87|0
1623764400000|2021-06-15 13:40:00|7154.58|7154.58|7159.43|7159.43|7159.43|7159.43|7152.8|7152.8|0
1623764700000|2021-06-15 13:45:00|7161.21|7161.21|7162.98|7162.98|7166.54|7166.54|7157.65|7157.65|0
1623765000000|2021-06-15 13:50:00|7163.63|7163.63|7155.7|7155.7|7165.41|7165.41|7155.7|7155.7|0
1623765300000|2021-06-15 13:55:00|7156.35|7156.35|7153.93|7153.93|7156.35|7156.35|7153.93|7153.93|0
1623765600000|2021-06-15 14:00:00|7155.7|7155.7|7136.64|7136.64|7155.7|7155.7|7134.21|7134.21|0
1623765900000|2021-06-15 14:05:00|7138.41|7138.41|7135.34|7135.34|7138.41|7138.41|7134.21|7134.21|0
1623766200000|2021-06-15 14:10:00|7133.56|7133.56|7133.56|7133.56|7137.76|7137.76|7132.91|7132.91|0
1623766500000|2021-06-15 14:15:00|7131.78|7131.78|7134.69|7134.69|7134.69|7134.69|7131.78|7131.78|0
1623766800000|2021-06-15 14:20:00|7132.91|7132.91|7138.41|7138.41|7141.97|7141.97|7132.91|7132.91|0
1623767100000|2021-06-15 14:25:00|7137.11|7137.11|7135.34|7135.34|7137.11|7137.11|7132.91|7132.91|0
1623767400000|2021-06-15 14:30:00|7137.11|7137.11|7135.34|7135.34|7138.89|7138.89|7135.34|7135.34|0
1623767700000|2021-06-15 14:35:00|7133.56|7133.56|7132.91|7132.91|7135.34|7135.34|7132.91|7132.91|0
1623768000000|2021-06-15 14:40:00|7134.69|7134.69|7132.91|7132.91|7134.69|7134.69|7132.91|7132.91|0
1623768300000|2021-06-15 14:45:00|7131.13|7131.13|7137.94|7137.94|7138.59|7138.59|7131.13|7131.13|0
1623768600000|2021-06-15 14:50:00|7137.29|7137.29|7132.6|7132.6|7137.94|7137.94|7132.6|7132.6|0
1623768900000|2021-06-15 14:55:00|7131.96|7131.96|7129.53|7129.53|7131.96|7131.96|7129.53|7129.53|0
1623769200000|2021-06-15 15:00:00|7131.31|7131.31|7127.58|7127.58|7131.31|7131.31|7125.8|7125.8|0
1623769500000|2021-06-15 15:05:00|7125.8|7125.8|7126.45|7126.45|7128.88|7128.88|7124.68|7124.68|0
1623769800000|2021-06-15 15:10:00|7124.68|7124.68|7124.03|7124.03|7124.68|7124.68|7124.03|7124.03|0
1623770100000|2021-06-15 15:15:00|7123.38|7123.38|7122.08|7122.08|7125.15|7125.15|7122.08|7122.08|0
1623770400000|2021-06-15 15:20:00|7121.43|7121.43|7118.35|7118.35|7121.43|7121.43|7118.35|7118.35|0
1623770700000|2021-06-15 15:25:00|7116.57|7116.57|7122.73|7122.73|7122.73|7122.73|7113.19|7113.19|0
1623827700000|2021-06-16 07:15:00|7125.28|7125.28|7110.55|7110.55|7125.28|7125.28|7110.55|7110.55|0
1623828000000|2021-06-16 07:20:00|7111.2|7111.2|7108.77|7108.77|7111.2|7111.2|7108.77|7108.77|0
1623828300000|2021-06-16 07:25:00|7110.55|7110.55|7112.02|7112.02|7112.5|7112.5|7110.55|7110.55|0
1623828600000|2021-06-16 07:30:00|7110.72|7110.72|7104.09|7104.09|7113.97|7113.97|7104.09|7104.09|0
1623828900000|2021-06-16 07:35:00|7102.14|7102.14|7102.14|7102.14|7102.14|7102.14|7102.14|7102.14|0
1623829200000|2021-06-16 07:40:00|7098.59|7098.59|7098.11|7098.11|7098.76|7098.76|7095.51|7095.51|0
1623829500000|2021-06-16 07:45:00|7096.34|7096.34|7098.59|7098.59|7098.59|7098.59|7095.04|7095.04|0
1623829800000|2021-06-16 07:50:00|7095.04|7095.04|7087.93|7087.93|7095.04|7095.04|7086.15|7086.15|0
1623830100000|2021-06-16 07:55:00|7086.63|7086.63|7090.18|7090.18|7090.18|7090.18|7085.33|7085.33|0
1623830400000|2021-06-16 08:00:00|7086.63|7086.63|7081.6|7081.6|7086.63|7086.63|7081.6|7081.6|0
1623830700000|2021-06-16 08:05:00|7078.05|7078.05|7078.87|7078.87|7084.2|7084.2|7076.27|7076.27|0
1623831000000|2021-06-16 08:10:00|7078.22|7078.22|7076.45|7076.45|7080|7080|7076.45|7076.45|0
1623831300000|2021-06-16 08:15:00|7075.8|7075.8|7073.85|7073.85|7075.8|7075.8|7073.85|7073.85|0
1623831600000|2021-06-16 08:20:00|7073.2|7073.2|7070.94|7070.94|7074.67|7074.67|7070.94|7070.94|0
1623831900000|2021-06-16 08:25:00|7071.59|7071.59|7067.87|7067.87|7071.59|7071.59|7067.87|7067.87|0
1623832200000|2021-06-16 08:30:00|7066.57|7066.57|7070.29|7070.29|7070.29|7070.29|7066.57|7066.57|0
1623832500000|2021-06-16 08:35:00|7072.07|7072.07|7074.67|7074.67|7074.67|7074.67|7072.07|7072.07|0
1623832800000|2021-06-16 08:40:00|7075.32|7075.32|7076.45|7076.45|7076.45|7076.45|7074.67|7074.67|0
1623833100000|2021-06-16 08:45:00|7075.8|7075.8|7085.03|7085.03|7087.93|7087.93|7075.8|7075.8|0
1623833400000|2021-06-16 08:50:00|7084.38|7084.38|7085.03|7085.03|7085.03|7085.03|7084.38|7084.38|0
1623833700000|2021-06-16 08:55:00|7083.25|7083.25|7086.33|7086.33|7086.33|7086.33|7083.25|7083.25|0
1623834000000|2021-06-16 09:00:00|7084.55|7084.55|7083.9|7083.9|7084.55|7084.55|7082.12|7082.12|0
1623834300000|2021-06-16 09:05:00|7085.68|7085.68|7088.1|7088.1|7088.1|7088.1|7085.68|7085.68|0
1623834600000|2021-06-16 09:10:00|7089.88|7089.88|7090.36|7090.36|7095.21|7095.21|7089.88|7089.88|0
1623834900000|2021-06-16 09:15:00|7088.58|7088.58|7088.58|7088.58|7088.58|7088.58|7088.58|7088.58|0
1623835200000|2021-06-16 09:20:00|7086.8|7086.8|7089.23|7089.23|7089.23|7089.23|7086.8|7086.8|0
1623835500000|2021-06-16 09:25:00|7088.58|7088.58|7092.78|7092.78|7094.56|7094.56|7087.93|7087.93|0
1623835800000|2021-06-16 09:30:00|7094.56|7094.56|7092.78|7092.78|7094.56|7094.56|7092.13|7092.13|0
1623836100000|2021-06-16 09:35:00|7093.43|7093.43|7091.01|7091.01|7093.43|7093.43|7091.01|7091.01|0
1623836400000|2021-06-16 09:40:00|7091.66|7091.66|7098.11|7098.11|7098.11|7098.11|7091.66|7091.66|0
1623836700000|2021-06-16 09:45:00|7098.76|7098.76|7093.91|7093.91|7098.76|7098.76|7093.91|7093.91|0
1623837000000|2021-06-16 09:50:00|7094.56|7094.56|7098.76|7098.76|7098.76|7098.76|7094.56|7094.56|0
1623837300000|2021-06-16 09:55:00|7096.99|7096.99|7093.43|7093.43|7096.99|7096.99|7092.78|7092.78|0
1623837600000|2021-06-16 10:00:00|7092.78|7092.78|7092.13|7092.13|7092.78|7092.78|7092.13|7092.13|0
1623837900000|2021-06-16 10:05:00|7095.69|7095.69|7094.39|7094.39|7095.69|7095.69|7094.39|7094.39|0
1623838200000|2021-06-16 10:10:00|7096.16|7096.16|7098.59|7098.59|7098.59|7098.59|7096.16|7096.16|0
1623838500000|2021-06-16 10:15:00|7100.37|7100.37|7100.37|7100.37|7102.14|7102.14|7099.07|7099.07|0
1623838800000|2021-06-16 10:20:00|7102.14|7102.14|7099.72|7099.72|7102.14|7102.14|7099.72|7099.72|0
1623839100000|2021-06-16 10:25:00|7101.49|7101.49|7102.62|7102.62|7104.4|7104.4|7100.84|7100.84|0
1623839400000|2021-06-16 10:30:00|7104.4|7104.4|7115.23|7115.23|7117.01|7117.01|7104.4|7104.4|0
1623839700000|2021-06-16 10:35:00|7113.45|7113.45|7108.12|7108.12|7113.45|7113.45|7108.12|7108.12|0
1623840000000|2021-06-16 10:40:00|7106.35|7106.35|7103.27|7103.27|7106.35|7106.35|7103.27|7103.27|0
1623840300000|2021-06-16 10:45:00|7102.62|7102.62|7101.97|7101.97|7102.62|7102.62|7101.97|7101.97|0
1623840600000|2021-06-16 10:50:00|7102.62|7102.62|7102.45|7102.45|7105.05|7105.05|7102.45|7102.45|0
1623840900000|2021-06-16 10:55:00|7101.8|7101.8|7098.89|7098.89|7104.22|7104.22|7098.89|7098.89|0
1623841200000|2021-06-16 11:00:00|7098.24|7098.24|7095.34|7095.34|7098.24|7098.24|7094.69|7094.69|0
1623841500000|2021-06-16 11:05:00|7093.56|7093.56|7094.86|7094.86|7094.86|7094.86|7091.14|7091.14|0
1623841800000|2021-06-16 11:10:00|7094.21|7094.21|7091.79|7091.79|7094.21|7094.21|7091.79|7091.79|0
1623842100000|2021-06-16 11:15:00|7091.14|7091.14|7094.86|7094.86|7094.86|7094.86|7091.14|7091.14|0
1623842400000|2021-06-16 11:20:00|7093.09|7093.09|7093.09|7093.09|7093.09|7093.09|7093.09|7093.09|0
1623842700000|2021-06-16 11:25:00|7091.31|7091.31|7093.74|7093.74|7093.74|7093.74|7091.31|7091.31|0
1623843000000|2021-06-16 11:30:00|7093.09|7093.09|7093.74|7093.74|7093.74|7093.74|7093.09|7093.09|0
1623843300000|2021-06-16 11:35:00|7091.96|7091.96|7093.09|7093.09|7093.74|7093.74|7091.96|7091.96|0
1623843900000|2021-06-16 11:45:00|7092.44|7092.44|7090.49|7090.49|7093.09|7093.09|7090.49|7090.49|0
1623844500000|2021-06-16 11:55:00|7091.14|7091.14|7089.84|7089.84|7091.14|7091.14|7089.84|7089.84|0
1623845100000|2021-06-16 12:05:00|7088.06|7088.06|7087.41|7087.41|7088.06|7088.06|7087.41|7087.41|0
1623845400000|2021-06-16 12:10:00|7088.06|7088.06|7087.41|7087.41|7089.19|7089.19|7087.41|7087.41|0
1623845700000|2021-06-16 12:15:00|7086.76|7086.76|7086.11|7086.11|7086.76|7086.76|7086.11|7086.11|0
1623846000000|2021-06-16 12:20:00|7082.56|7082.56|7080.78|7080.78|7083.21|7083.21|7080.13|7080.13|0
1623846600000|2021-06-16 12:30:00|7081.43|7081.43|7081.43|7081.43|7083.38|7083.38|7081.43|7081.43|0
1623846900000|2021-06-16 12:35:00|7083.21|7083.21|7088.06|7088.06|7088.06|7088.06|7083.21|7083.21|0
1623847200000|2021-06-16 12:40:00|7089.84|7089.84|7087.41|7087.41|7089.84|7089.84|7087.41|7087.41|0
1623847500000|2021-06-16 12:45:00|7089.19|7089.19|7088.54|7088.54|7089.19|7089.19|7088.54|7088.54|0
1623847800000|2021-06-16 12:50:00|7087.89|7087.89|7083.68|7083.68|7087.89|7087.89|7083.68|7083.68|0
1623848100000|2021-06-16 12:55:00|7081.91|7081.91|7081.91|7081.91|7081.91|7081.91|7081.91|7081.91|0
1623848400000|2021-06-16 13:00:00|7081.26|7081.26|7086.59|7086.59|7086.59|7086.59|7081.26|7081.26|0
1623848700000|2021-06-16 13:05:00|7085.94|7085.94|7084.81|7084.81|7086.59|7086.59|7084.81|7084.81|0
1623849000000|2021-06-16 13:10:00|7085.46|7085.46|7087.89|7087.89|7087.89|7087.89|7084.33|7084.33|0
1623849300000|2021-06-16 13:15:00|7086.11|7086.11|7085.46|7085.46|7087.24|7087.24|7085.46|7085.46|0
1623849600000|2021-06-16 13:20:00|7084.81|7084.81|7080.61|7080.61|7084.81|7084.81|7080.61|7080.61|0
1623849900000|2021-06-16 13:25:00|7081.26|7081.26|7081.73|7081.73|7083.03|7083.03|7081.26|7081.26|0
1623850200000|2021-06-16 13:30:00|7083.51|7083.51|7097.08|7097.08|7098.38|7098.38|7081.73|7081.73|0
1623850500000|2021-06-16 13:35:00|7095.3|7095.3|7099.98|7099.98|7101.76|7101.76|7092.87|7092.87|0
1623850800000|2021-06-16 13:40:00|7100.63|7100.63|7101.28|7101.28|7106.13|7106.13|7100.63|7100.63|0
1623851100000|2021-06-16 13:45:00|7099.5|7099.5|7109.21|7109.21|7110.99|7110.99|7099.5|7099.5|0
1623851400000|2021-06-16 13:50:00|7110.99|7110.99|7101.93|7101.93|7112.29|7112.29|7101.93|7101.93|0
1623851700000|2021-06-16 13:55:00|7100.15|7100.15|7102.58|7102.58|7104.36|7104.36|7096.6|7096.6|0
1623852000000|2021-06-16 14:00:00|7104.36|7104.36|7094.82|7094.82|7104.36|7104.36|7093.05|7093.05|0
1623852300000|2021-06-16 14:05:00|7093.05|7093.05|7099.68|7099.68|7100.15|7100.15|7091.27|7091.27|0
1623852600000|2021-06-16 14:10:00|7098.38|7098.38|7094|7094|7098.38|7098.38|7094|7094|0
1623852900000|2021-06-16 14:15:00|7095.78|7095.78|7095.78|7095.78|7097.55|7097.55|7095.13|7095.13|0
1623853200000|2021-06-16 14:20:00|7094|7094|7091.57|7091.57|7094.65|7094.65|7091.57|7091.57|0
1623853500000|2021-06-16 14:25:00|7089.8|7089.8|7086.24|7086.24|7090.92|7090.92|7084.94|7084.94|0
1623853800000|2021-06-16 14:30:00|7085.59|7085.59|7084.77|7084.77|7086.72|7086.72|7082.34|7082.34|0
1623854100000|2021-06-16 14:35:00|7082.99|7082.99|7079.92|7079.92|7084.77|7084.77|7079.92|7079.92|0
1623854400000|2021-06-16 14:40:00|7078.14|7078.14|7075.06|7075.06|7078.14|7078.14|7073.29|7073.29|0
1623854700000|2021-06-16 14:45:00|7073.29|7073.29|7068.26|7068.26|7073.29|7073.29|7068.26|7068.26|0
1623855000000|2021-06-16 14:50:00|7071.81|7071.81|7078.14|7078.14|7079.44|7079.44|7071.81|7071.81|0
1623855300000|2021-06-16 14:55:00|7079.92|7079.92|7079.44|7079.44|7079.92|7079.92|7076.84|7076.84|0
1623855600000|2021-06-16 15:00:00|7081.22|7081.22|7080.09|7080.09|7082.52|7082.52|7078.31|7078.31|0
1623855900000|2021-06-16 15:05:00|7081.87|7081.87|7080.74|7080.74|7082.52|7082.52|7080.74|7080.74|0
1623856200000|2021-06-16 15:10:00|7082.52|7082.52|7082.52|7082.52|7082.52|7082.52|7082.52|7082.52|0
1623856500000|2021-06-16 15:15:00|7084.29|7084.29|7082.99|7082.99|7085.42|7085.42|7082.34|7082.34|0
1623856800000|2021-06-16 15:20:00|7082.34|7082.34|7082.99|7082.99|7082.99|7082.99|7079.92|7079.92|0
1623857100000|2021-06-16 15:25:00|7079.44|7079.44|7075.89|7075.89|7079.44|7079.44|7073.94|7073.94|0
1623914100000|2021-06-17 07:15:00|7030.43|7030.43|7034.63|7034.63|7035.93|7035.93|7028.65|7028.65|0
1623914400000|2021-06-17 07:20:00|7032.86|7032.86|7024.45|7024.45|7034.16|7034.16|7024.45|7024.45|0
1623914700000|2021-06-17 07:25:00|7020.9|7020.9|7019.77|7019.77|7021.55|7021.55|7017.82|7017.82|0
1623915000000|2021-06-17 07:30:00|7019.12|7019.12|7025.58|7025.58|7025.58|7025.58|7017.17|7017.17|0
1623915300000|2021-06-17 07:35:00|7024.93|7024.93|7021.2|7021.2|7024.93|7024.93|7018.77|7018.77|0
1623915600000|2021-06-17 07:40:00|7022.98|7022.98|7023.63|7023.63|7023.63|7023.63|7022.98|7022.98|0
1623915900000|2021-06-17 07:45:00|7024.93|7024.93|7017.47|7017.47|7026.7|7026.7|7016.35|7016.35|0
1623916200000|2021-06-17 07:50:00|7013.92|7013.92|7011.02|7011.02|7016.35|7016.35|7009.24|7009.24|0
1623916500000|2021-06-17 07:55:00|7012.79|7012.79|7009.72|7009.72|7014.57|7014.57|7009.72|7009.72|0
1623916800000|2021-06-17 08:00:00|7006.16|7006.16|7009.72|7009.72|7012.14|7012.14|7005.51|7005.51|0
1623917100000|2021-06-17 08:05:00|7007.94|7007.94|7002.44|7002.44|7007.94|7007.94|7002.44|7002.44|0
1623917400000|2021-06-17 08:10:00|7001.79|7001.79|6995.33|6995.33|7003.09|7003.09|6995.33|6995.33|0
1623917700000|2021-06-17 08:15:00|6994.68|6994.68|6999.53|6999.53|6999.53|6999.53|6994.68|6994.68|0
1623918000000|2021-06-17 08:20:00|6997.76|6997.76|7009.54|7009.54|7009.54|7009.54|6997.76|6997.76|0
1623918300000|2021-06-17 08:25:00|7007.77|7007.77|7003.09|7003.09|7007.77|7007.77|7001.79|7001.79|0
1623918600000|2021-06-17 08:30:00|7004.86|7004.86|7004.86|7004.86|7004.86|7004.86|7003.09|7003.09|0
1623919200000|2021-06-17 08:40:00|7001.31|7001.31|7007.94|7007.94|7008.42|7008.42|7001.31|7001.31|0
1623919500000|2021-06-17 08:45:00|7008.59|7008.59|7008.59|7008.59|7008.59|7008.59|7006.81|7006.81|0
1623919800000|2021-06-17 08:50:00|7009.24|7009.24|7007.94|7007.94|7012.79|7012.79|7007.94|7007.94|0
1623920100000|2021-06-17 08:55:00|7006.16|7006.16|7007.94|7007.94|7009.72|7009.72|7004.39|7004.39|0
1623920400000|2021-06-17 09:00:00|7009.72|7009.72|7008.59|7008.59|7012.14|7012.14|7008.59|7008.59|0
1623920700000|2021-06-17 09:05:00|7007.94|7007.94|7007.29|7007.29|7007.94|7007.94|7007.29|7007.29|0
1623921000000|2021-06-17 09:10:00|7005.51|7005.51|7007.29|7007.29|7007.29|7007.29|7004.86|7004.86|0
1623921300000|2021-06-17 09:15:00|7005.51|7005.51|7005.51|7005.51|7005.51|7005.51|7005.51|7005.51|0
1623921600000|2021-06-17 09:20:00|7004.86|7004.86|7001.79|7001.79|7004.86|7004.86|7001.31|7001.31|0
1623921900000|2021-06-17 09:25:00|7003.56|7003.56|7006.47|7006.47|7006.47|7006.47|7003.56|7003.56|0
1623922200000|2021-06-17 09:30:00|7007.12|7007.12|7001.79|7001.79|7007.12|7007.12|7001.79|7001.79|0
1623922500000|2021-06-17 09:35:00|7001.14|7001.14|6999.36|6999.36|7001.14|7001.14|6997.58|6997.58|0
1623923100000|2021-06-17 09:45:00|7000.01|7000.01|6997.58|6997.58|7000.01|7000.01|6996.93|6996.93|0
1623923400000|2021-06-17 09:50:00|6998.23|6998.23|6992.08|6992.08|6998.23|6998.23|6992.08|6992.08|0
1623923700000|2021-06-17 09:55:00|6990.3|6990.3|6992.08|6992.08|6992.08|6992.08|6990.3|6990.3|0
1623924000000|2021-06-17 10:00:00|6991.43|6991.43|6995.16|6995.16|6995.16|6995.16|6991.43|6991.43|0
1623924300000|2021-06-17 10:05:00|6995.81|6995.81|6997.58|6997.58|6997.58|6997.58|6994.03|6994.03|0
1623924600000|2021-06-17 10:10:00|6999.36|6999.36|7002.91|7002.91|7004.69|7004.69|6999.36|6999.36|0
1623924900000|2021-06-17 10:15:00|7006.47|7006.47|7005.99|7005.99|7013.57|7013.57|7005.99|7005.99|0
1623925200000|2021-06-17 10:20:00|7004.21|7004.21|7002.91|7002.91|7004.21|7004.21|7002.91|7002.91|0
1623925500000|2021-06-17 10:25:00|7003.56|7003.56|7004.21|7004.21|7004.21|7004.21|7002.91|7002.91|0
1623925800000|2021-06-17 10:30:00|7002.44|7002.44|6998.23|6998.23|7002.44|7002.44|6998.23|6998.23|0
1623926400000|2021-06-17 10:40:00|6996.46|6996.46|6996.46|6996.46|6996.46|6996.46|6996.46|6996.46|0
1623926700000|2021-06-17 10:45:00|6994.68|6994.68|6998.23|6998.23|6998.88|6998.88|6994.68|6994.68|0
1623927000000|2021-06-17 10:50:00|6997.58|6997.58|6997.58|6997.58|6997.58|6997.58|6994.03|6994.03|0
1623927300000|2021-06-17 10:55:00|6999.36|6999.36|6998.71|6998.71|6999.36|6999.36|6998.71|6998.71|0
1623927600000|2021-06-17 11:00:00|6999.36|6999.36|7001.79|7001.79|7007.12|7007.12|6999.36|6999.36|0
1623927900000|2021-06-17 11:05:00|7005.34|7005.34|7007.77|7007.77|7008.42|7008.42|7005.34|7005.34|0
1623928200000|2021-06-17 11:10:00|7005.99|7005.99|7009.54|7009.54|7009.54|7009.54|7000.66|7000.66|0
1623928500000|2021-06-17 11:15:00|7010.19|7010.19|7014.09|7014.09|7014.09|7014.09|7010.19|7010.19|0
1623928800000|2021-06-17 11:20:00|7013.44|7013.44|7011.67|7011.67|7013.44|7013.44|7009.89|7009.89|0
1623929100000|2021-06-17 11:25:00|7013.44|7013.44|7008.11|7008.11|7013.44|7013.44|7006.16|7006.16|0
1623929400000|2021-06-17 11:30:00|7006.34|7006.34|7008.11|7008.11|7009.89|7009.89|7006.34|7006.34|0
1623929700000|2021-06-17 11:35:00|7007.46|7007.46|7008.76|7008.76|7008.76|7008.76|7007.46|7007.46|0
1623930000000|2021-06-17 11:40:00|7008.11|7008.11|7007.46|7007.46|7008.11|7008.11|7007.46|7007.46|0
1623930300000|2021-06-17 11:45:00|7005.69|7005.69|7010.54|7010.54|7010.54|7010.54|7005.69|7005.69|0
1623930600000|2021-06-17 11:50:00|7011.19|7011.19|7011.36|7011.36|7013.14|7013.14|7011.19|7011.19|0
1623930900000|2021-06-17 11:55:00|7009.58|7009.58|7008.28|7008.28|7009.58|7009.58|7008.28|7008.28|0
1623931500000|2021-06-17 12:05:00|7006.51|7006.51|6998.27|6998.27|7006.51|7006.51|6996.5|6996.5|0
1623931800000|2021-06-17 12:10:00|7000.05|7000.05|7000.7|7000.7|7000.7|7000.7|6999.4|6999.4|0
1623932100000|2021-06-17 12:15:00|7001.35|7001.35|7004.43|7004.43|7004.43|7004.43|7001.35|7001.35|0
1623932400000|2021-06-17 12:20:00|7003.78|7003.78|7001.35|7001.35|7003.78|7003.78|7001.35|7001.35|0
1623932700000|2021-06-17 12:25:00|7002|7002|7008.46|7008.46|7008.46|7008.46|7001.35|7001.35|0
1623933000000|2021-06-17 12:30:00|7009.11|7009.11|7014.44|7014.44|7014.44|7014.44|7009.11|7009.11|0
1623933300000|2021-06-17 12:35:00|7012.66|7012.66|7012.18|7012.18|7014.61|7014.61|7012.18|7012.18|0
1623933900000|2021-06-17 12:45:00|7012.83|7012.83|7017.04|7017.04|7017.04|7017.04|7012.83|7012.83|0
1623934200000|2021-06-17 12:50:00|7017.69|7017.69|7017.04|7017.04|7018.34|7018.34|7017.04|7017.04|0
1623934500000|2021-06-17 12:55:00|7015.26|7015.26|7017.21|7017.21|7017.21|7017.21|7015.26|7015.26|0
1623934800000|2021-06-17 13:00:00|7017.86|7017.86|7019.64|7019.64|7021.41|7021.41|7017.86|7017.86|0
1623935100000|2021-06-17 13:05:00|7018.99|7018.99|7018.99|7018.99|7018.99|7018.99|7018.99|7018.99|0
1623935700000|2021-06-17 13:15:00|7020.29|7020.29|7014.31|7014.31|7020.94|7020.94|7014.31|7014.31|0
1623936000000|2021-06-17 13:20:00|7016.08|7016.08|7021.59|7021.59|7023.36|7023.36|7016.08|7016.08|0
1623936300000|2021-06-17 13:25:00|7020.94|7020.94|7022.71|7022.71|7022.71|7022.71|7020.29|7020.29|0
1623936600000|2021-06-17 13:30:00|7023.36|7023.36|7038.57|7038.57|7038.57|7038.57|7023.36|7023.36|0
1623936900000|2021-06-17 13:35:00|7037.92|7037.92|7040.18|7040.18|7052.14|7052.14|7037.27|7037.27|0
1623937200000|2021-06-17 13:40:00|7038.4|7038.4|7048.58|7048.58|7048.58|7048.58|7036.62|7036.62|0
1623937500000|2021-06-17 13:45:00|7050.36|7050.36|7055.86|7055.86|7055.86|7055.86|7050.36|7050.36|0
1623937800000|2021-06-17 13:50:00|7056.51|7056.51|7054.56|7054.56|7060.07|7060.07|7053.44|7053.44|0
1623938100000|2021-06-17 13:55:00|7052.79|7052.79|7057.64|7057.64|7061.19|7061.19|7052.79|7052.79|0
1623938400000|2021-06-17 14:00:00|7055.86|7055.86|7069.6|7069.6|7070.25|7070.25|7055.21|7055.21|0
1623938700000|2021-06-17 14:05:00|7067.82|7067.82|7070.73|7070.73|7070.73|7070.73|7067.17|7067.17|0
1623939000000|2021-06-17 14:10:00|7068.95|7068.95|7072.03|7072.03|7072.03|7072.03|7068.95|7068.95|0
1623939300000|2021-06-17 14:15:00|7070.25|7070.25|7065.57|7065.57|7070.25|7070.25|7065.4|7065.4|0
1623939600000|2021-06-17 14:20:00|7067.35|7067.35|7070.9|7070.9|7070.9|7070.9|7061.37|7061.37|0
1623939900000|2021-06-17 14:25:00|7072.68|7072.68|7079.31|7079.31|7086.42|7086.42|7072.68|7072.68|0
1623940200000|2021-06-17 14:30:00|7078.66|7078.66|7082.28|7082.28|7082.28|7082.28|7078.01|7078.01|0
1623940500000|2021-06-17 14:35:00|7082.93|7082.93|7085.42|7085.42|7093.52|7093.52|7082.69|7082.69|0
1623940800000|2021-06-17 14:40:00|7084.12|7084.12|7081.87|7081.87|7084.12|7084.12|7077.19|7077.19|0
1623941100000|2021-06-17 14:45:00|7080.09|7080.09|7083.82|7083.82|7086.72|7086.72|7080.09|7080.09|0
1623941400000|2021-06-17 14:50:00|7085.59|7085.59|7085.59|7085.59|7085.59|7085.59|7085.59|7085.59|0
1623941700000|2021-06-17 14:55:00|7084.94|7084.94|7088.02|7088.02|7088.02|7088.02|7079.61|7079.61|0
1623942000000|2021-06-17 15:00:00|7086.24|7086.24|7076.19|7076.19|7086.24|7086.24|7076.19|7076.19|0
1623942300000|2021-06-17 15:05:00|7076.84|7076.84|7085.42|7085.42|7085.42|7085.42|7076.84|7076.84|0
1623942600000|2021-06-17 15:10:00|7086.07|7086.07|7095.6|7095.6|7095.78|7095.78|7085.42|7085.42|0
1623942900000|2021-06-17 15:15:00|7094.95|7094.95|7093.18|7093.18|7098.03|7098.03|7093.18|7093.18|0
1623943200000|2021-06-17 15:20:00|7091.4|7091.4|7094.95|7094.95|7100.93|7100.93|7091.4|7091.4|0
1623943500000|2021-06-17 15:25:00|7093.18|7093.18|7089.45|7089.45|7093.65|7093.65|7085.07|7085.07|0
1624000500000|2021-06-18 07:15:00|7120.69|7120.69|7118.27|7118.27|7123.6|7123.6|7114.71|7114.71|0
1624000800000|2021-06-18 07:20:00|7114.71|7114.71|7106.48|7106.48|7115.36|7115.36|7106.48|7106.48|0
1624001100000|2021-06-18 07:25:00|7104.7|7104.7|7108.26|7108.26|7108.26|7108.26|7104.7|7104.7|0
1624001400000|2021-06-18 07:30:00|7106.48|7106.48|7096.94|7096.94|7106.48|7106.48|7093.39|7093.39|0
1624001700000|2021-06-18 07:35:00|7096.29|7096.29|7086.76|7086.76|7096.29|7096.29|7086.76|7086.76|0
1624002000000|2021-06-18 07:40:00|7084.98|7084.98|7090.01|7090.01|7090.01|7090.01|7082.56|7082.56|0
1624002300000|2021-06-18 07:45:00|7088.23|7088.23|7080.65|7080.65|7089.53|7089.53|7080.65|7080.65|0
1624002600000|2021-06-18 07:50:00|7081.3|7081.3|7082.6|7082.6|7088.58|7088.58|7081.3|7081.3|0
1624002900000|2021-06-18 07:55:00|7080.82|7080.82|7066.91|7066.91|7080.82|7080.82|7066.91|7066.91|0
1624003200000|2021-06-18 08:00:00|7070.47|7070.47|7076.45|7076.45|7077.1|7077.1|7068.69|7068.69|0
1624003500000|2021-06-18 08:05:00|7075.8|7075.8|7085.63|7085.63|7085.63|7085.63|7073.2|7073.2|0
1624003800000|2021-06-18 08:10:00|7084.98|7084.98|7080.3|7080.3|7089.19|7089.19|7080.3|7080.3|0
1624004100000|2021-06-18 08:15:00|7078.53|7078.53|7080.3|7080.3|7080.3|7080.3|7076.75|7076.75|0
1624004400000|2021-06-18 08:20:00|7079.65|7079.65|7079.65|7079.65|7081.43|7081.43|7079.65|7079.65|0
1624004700000|2021-06-18 08:25:00|7083.21|7083.21|7083.21|7083.21|7083.21|7083.21|7083.21|7083.21|0
1624005000000|2021-06-18 08:30:00|7084.98|7084.98|7083.21|7083.21|7084.98|7084.98|7083.21|7083.21|0
1624005300000|2021-06-18 08:35:00|7082.56|7082.56|7084.33|7084.33|7084.33|7084.33|7082.56|7082.56|0
1624005600000|2021-06-18 08:40:00|7086.11|7086.11|7084.33|7084.33|7087.89|7087.89|7082.56|7082.56|0
1624005900000|2021-06-18 08:45:00|7082.56|7082.56|7087.89|7087.89|7087.89|7087.89|7082.56|7082.56|0
1624006200000|2021-06-18 08:50:00|7086.11|7086.11|7082.08|7082.08|7089.19|7089.19|7082.08|7082.08|0
1624006500000|2021-06-18 08:55:00|7082.73|7082.73|7082.73|7082.73|7082.73|7082.73|7080.95|7080.95|0
1624006800000|2021-06-18 09:00:00|7084.51|7084.51|7082.73|7082.73|7085.16|7085.16|7082.73|7082.73|0
1624007100000|2021-06-18 09:05:00|7082.08|7082.08|7076.75|7076.75|7089.19|7089.19|7076.75|7076.75|0
1624007700000|2021-06-18 09:15:00|7078.05|7078.05|7071.55|7071.55|7084.68|7084.68|7070.9|7070.9|0
1624008000000|2021-06-18 09:20:00|7072.2|7072.2|7073.02|7073.02|7073.02|7073.02|7070.25|7070.25|0
1624008300000|2021-06-18 09:25:00|7074.8|7074.8|7082.73|7082.73|7086.28|7086.28|7074.8|7074.8|0
1624008600000|2021-06-18 09:30:00|7084.51|7084.51|7084.98|7084.98|7084.98|7084.98|7083.21|7083.21|0
1624008900000|2021-06-18 09:35:00|7083.21|7083.21|7083.21|7083.21|7083.21|7083.21|7081.43|7081.43|0
1624009200000|2021-06-18 09:40:00|7084.98|7084.98|7085.46|7085.46|7086.76|7086.76|7084.98|7084.98|0
1624009500000|2021-06-18 09:45:00|7086.11|7086.11|7094.21|7094.21|7095.99|7095.99|7084.33|7084.33|0
1624009800000|2021-06-18 09:50:00|7095.99|7095.99|7106.65|7106.65|7106.82|7106.82|7088.54|7088.54|0
1624010100000|2021-06-18 09:55:00|7104.87|7104.87|7103.75|7103.75|7109.73|7109.73|7098.89|7098.89|0
1624010400000|2021-06-18 10:00:00|7102.45|7102.45|7083.38|7083.38|7102.45|7102.45|7083.38|7083.38|0
1624010700000|2021-06-18 10:05:00|7081.6|7081.6|7074.97|7074.97|7081.6|7081.6|7074.97|7074.97|0
1624011000000|2021-06-18 10:10:00|7073.2|7073.2|7074.5|7074.5|7076.27|7076.27|7072.07|7072.07|0
1624011300000|2021-06-18 10:15:00|7076.27|7076.27|7078.22|7078.22|7078.22|7078.22|7072.72|7072.72|0
1624011600000|2021-06-18 10:20:00|7080|7080|7081.13|7081.13|7081.78|7081.78|7079.35|7079.35|0
1624011900000|2021-06-18 10:25:00|7082.9|7082.9|7082.43|7082.43|7083.55|7083.55|7081.78|7081.78|0
1624012200000|2021-06-18 10:30:00|7081.13|7081.13|7080|7080|7081.13|7081.13|7077.57|7077.57|0
1624012500000|2021-06-18 10:35:00|7079.35|7079.35|7081.78|7081.78|7081.78|7081.78|7079.35|7079.35|0
1624012800000|2021-06-18 10:40:00|7080|7080|7078.22|7078.22|7080|7080|7078.22|7078.22|0
1624013100000|2021-06-18 10:45:00|7078.87|7078.87|7082.6|7082.6|7082.6|7082.6|7075.32|7075.32|0
1624013400000|2021-06-18 10:50:00|7081.95|7081.95|7074.19|7074.19|7081.95|7081.95|7074.19|7074.19|0
1624013700000|2021-06-18 10:55:00|7077.75|7077.75|7080.17|7080.17|7081.95|7081.95|7077.75|7077.75|0
1624014000000|2021-06-18 11:00:00|7078.87|7078.87|7075.15|7075.15|7078.87|7078.87|7071.77|7071.77|0
1624014300000|2021-06-18 11:05:00|7076.92|7076.92|7081.78|7081.78|7081.78|7081.78|7076.92|7076.92|0
1624014600000|2021-06-18 11:10:00|7083.55|7083.55|7080.48|7080.48|7083.55|7083.55|7078.7|7078.7|0
1624014900000|2021-06-18 11:15:00|7081.13|7081.13|7077.57|7077.57|7082.9|7082.9|7075.8|7075.8|0
1624015200000|2021-06-18 11:20:00|7074.02|7074.02|7075.62|7075.62|7075.62|7075.62|7069.17|7069.17|0
1624015500000|2021-06-18 11:25:00|7074.97|7074.97|7076.1|7076.1|7076.1|7076.1|7073.67|7073.67|0
1624015800000|2021-06-18 11:30:00|7075.45|7075.45|7074.32|7074.32|7076.75|7076.75|7074.32|7074.32|0
1624016100000|2021-06-18 11:35:00|7073.67|7073.67|7075.45|7075.45|7075.45|7075.45|7073.67|7073.67|0
1624016400000|2021-06-18 11:40:00|7077.23|7077.23|7073.5|7073.5|7077.23|7077.23|7073.5|7073.5|0
1624016700000|2021-06-18 11:45:00|7075.28|7075.28|7080.78|7080.78|7083.21|7083.21|7075.28|7075.28|0
1624017000000|2021-06-18 11:50:00|7079|7079|7079|7079|7079|7079|7074.8|7074.8|0
1624017300000|2021-06-18 11:55:00|7080.78|7080.78|7083.21|7083.21|7084.51|7084.51|7080.78|7080.78|0
1624017600000|2021-06-18 12:00:00|7081.43|7081.43|7071.9|7071.9|7081.43|7081.43|7071.9|7071.9|0
1624017900000|2021-06-18 12:05:00|7070.12|7070.12|7069.64|7069.64|7070.29|7070.29|7066.57|7066.57|0
1624018200000|2021-06-18 12:10:00|7067.87|7067.87|7061.71|7061.71|7067.87|7067.87|7061.71|7061.71|0
1624018500000|2021-06-18 12:15:00|7061.06|7061.06|7056.21|7056.21|7061.06|7061.06|7053.78|7053.78|0
1624018800000|2021-06-18 12:20:00|7055.56|7055.56|7053.13|7053.13|7056.21|7056.21|7053.13|7053.13|0
1624019100000|2021-06-18 12:25:00|7052.48|7052.48|7051.18|7051.18|7052.48|7052.48|7050.53|7050.53|0
1624019400000|2021-06-18 12:30:00|7049.88|7049.88|7048.76|7048.76|7049.88|7049.88|7048.11|7048.11|0
1624019700000|2021-06-18 12:35:00|7047.46|7047.46|7048.58|7048.58|7050.36|7050.36|7046.16|7046.16|0
1624020000000|2021-06-18 12:40:00|7046.81|7046.81|7041.48|7041.48|7048.58|7048.58|7039.7|7039.7|0
1624020300000|2021-06-18 12:45:00|7039.7|7039.7|7049.41|7049.41|7049.88|7049.88|7039.7|7039.7|0
1624020600000|2021-06-18 12:50:00|7047.63|7047.63|7049.41|7049.41|7049.41|7049.41|7047.63|7047.63|0
1624020900000|2021-06-18 12:55:00|7048.11|7048.11|7039.7|7039.7|7048.11|7048.11|7037.92|7037.92|0
1624021200000|2021-06-18 13:00:00|7041.48|7041.48|7036.62|7036.62|7041.48|7041.48|7035.97|7035.97|0
1624021500000|2021-06-18 13:05:00|7034.85|7034.85|7033.55|7033.55|7035.97|7035.97|7028.87|7028.87|0
1624021800000|2021-06-18 13:10:00|7031.77|7031.77|7034.2|7034.2|7035.97|7035.97|7029.99|7029.99|0
1624022100000|2021-06-18 13:15:00|7033.55|7033.55|7032.9|7032.9|7034.67|7034.67|7032.9|7032.9|0
1624022400000|2021-06-18 13:20:00|7032.25|7032.25|7030.47|7030.47|7032.25|7032.25|7029.17|7029.17|0
1624022700000|2021-06-18 13:25:00|7028.69|7028.69|7028.52|7028.52|7032.25|7032.25|7026.74|7026.74|0
1624023000000|2021-06-18 13:30:00|7026.74|7026.74|7034.02|7034.02|7039.35|7039.35|7021.41|7021.41|0
1624023300000|2021-06-18 13:35:00|7037.58|7037.58|7029|7029|7037.58|7037.58|7021.89|7021.89|0
1624023600000|2021-06-18 13:40:00|7028.35|7028.35|7036.28|7036.28|7036.28|7036.28|7022.84|7022.84|0
1624023900000|2021-06-18 13:45:00|7035.63|7035.63|7036.11|7036.11|7039.01|7039.01|7025.92|7025.92|0
1624024200000|2021-06-18 13:50:00|7034.33|7034.33|7025.75|7025.75|7034.33|7034.33|7020.42|7020.42|0
1624024500000|2021-06-18 13:55:00|7022.19|7022.19|7035.46|7035.46|7040.14|7040.14|7022.19|7022.19|0
1624024800000|2021-06-18 14:00:00|7034.16|7034.16|7028.83|7028.83|7035.93|7035.93|7022.19|7022.19|0
1624025100000|2021-06-18 14:05:00|7025.27|7025.27|7029.47|7029.47|7031.9|7031.9|7022.84|7022.84|0
1624025400000|2021-06-18 14:10:00|7027.7|7027.7|7025.27|7025.27|7031.25|7031.25|7018.16|7018.16|0
1624025700000|2021-06-18 14:15:00|7023.49|7023.49|7022.37|7022.37|7025.92|7025.92|7020.59|7020.59|0
1624026000000|2021-06-18 14:20:00|7018.81|7018.81|7015.09|7015.09|7020.42|7020.42|7012.66|7012.66|0
1624026300000|2021-06-18 14:25:00|7011.53|7011.53|7015.74|7015.74|7016.86|7016.86|7007.98|7007.98|0
1624026600000|2021-06-18 14:30:00|7019.29|7019.29|7010.23|7010.23|7019.29|7019.29|7009.11|7009.11|0
1624026900000|2021-06-18 14:35:00|7012.01|7012.01|7011.36|7011.36|7013.14|7013.14|7006.03|7006.03|0
1624027200000|2021-06-18 14:40:00|7007.81|7007.81|7013.79|7013.79|7019.77|7019.77|7006.03|7006.03|0
1624027500000|2021-06-18 14:45:00|7015.56|7015.56|7010.71|7010.71|7018.64|7018.64|7010.23|7010.23|0
1624027800000|2021-06-18 14:50:00|7008.93|7008.93|7002.95|7002.95|7010.71|7010.71|7002.95|7002.95|0
1624028100000|2021-06-18 14:55:00|7004.73|7004.73|7007.33|7007.33|7008.46|7008.46|7001.18|7001.18|0
1624028400000|2021-06-18 15:00:00|7005.55|7005.55|7004.25|7004.25|7009.11|7009.11|7004.25|7004.25|0
1624028700000|2021-06-18 15:05:00|7004.9|7004.9|7010.41|7010.41|7012.18|7012.18|7004.9|7004.9|0
1624029000000|2021-06-18 15:10:00|7012.18|7012.18|7009.76|7009.76|7013.96|7013.96|7007.98|7007.98|0
1624029300000|2021-06-18 15:15:00|7007.98|7007.98|7016.86|7016.86|7016.86|7016.86|7006.2|7006.2|0
1624029600000|2021-06-18 15:20:00|7015.09|7015.09|7009.58|7009.58|7015.09|7015.09|7009.58|7009.58|0
1624029900000|2021-06-18 15:25:00|7008.93|7008.93|7001|7001|7008.93|7008.93|6999.71|6999.71|0
1624259700000|2021-06-21 07:15:00|6946.43|6946.43|6964.38|6964.38|6964.38|6964.38|6942.87|6942.87|0
1624260000000|2021-06-21 07:20:00|6965.03|6965.03|6965.03|6965.03|6971.18|6971.18|6963.25|6963.25|0
1624260300000|2021-06-21 07:25:00|6963.25|6963.25|6956.78|6956.78|6964.54|6964.54|6956.78|6956.78|0
1624260600000|2021-06-21 07:30:00|6956.13|6956.13|6960.5|6960.5|6960.99|6960.99|6955|6955|0
1624260900000|2021-06-21 07:35:00|6959.86|6959.86|6969.4|6969.4|6969.4|6969.4|6956.78|6956.78|0
1624261200000|2021-06-21 07:40:00|6972.95|6972.95|6982.01|6982.01|6982.01|6982.01|6972.95|6972.95|0
1624261500000|2021-06-21 07:45:00|6983.95|6983.95|6986.22|6986.22|6991.07|6991.07|6981.53|6981.53|0
1624261800000|2021-06-21 07:50:00|6984.27|6984.27|6992.85|6992.85|6993.98|6993.98|6984.27|6984.27|0
1624262100000|2021-06-21 07:55:00|6991.07|6991.07|6990.42|6990.42|6992.85|6992.85|6983.31|6983.31|0
1624262400000|2021-06-21 08:00:00|6986.86|6986.86|6986.7|6986.7|6987.35|6987.35|6981.36|6981.36|0
1624262700000|2021-06-21 08:05:00|6983.14|6983.14|6973.92|6973.92|6983.14|6983.14|6972.95|6972.95|0
1624263000000|2021-06-21 08:10:00|6973.27|6973.27|6969.39|6969.39|6974.57|6974.57|6968.26|6968.26|0
1624263300000|2021-06-21 08:15:00|6971.17|6971.17|6980.71|6980.71|6982|6982|6969.87|6969.87|0
1624263600000|2021-06-21 08:20:00|6982.49|6982.49|6993.81|6993.81|6999.14|6999.14|6982.49|6982.49|0
1624263900000|2021-06-21 08:25:00|6995.59|6995.59|6990.41|6990.41|6999.31|6999.31|6990.41|6990.41|0
1624264200000|2021-06-21 08:30:00|6992.19|6992.19|6991.71|6991.71|6993.49|6993.49|6987.34|6987.34|0
1624264500000|2021-06-21 08:35:00|6993.49|6993.49|6991.71|6991.71|6993.49|6993.49|6991.71|6991.71|0
1624264800000|2021-06-21 08:40:00|6993.49|6993.49|6999.64|6999.64|6999.64|6999.64|6993.49|6993.49|0
1624265100000|2021-06-21 08:45:00|7003.19|7003.19|7005.62|7005.62|7009.82|7009.82|7003.19|7003.19|0
1624265400000|2021-06-21 08:50:00|7003.84|7003.84|7003.19|7003.19|7003.84|7003.84|7002.55|7002.55|0
1624265700000|2021-06-21 08:55:00|7004.97|7004.97|7008.53|7008.53|7008.53|7008.53|7003.19|7003.19|0
1624266000000|2021-06-21 09:00:00|7006.75|7006.75|7006.75|7006.75|7006.75|7006.75|7006.75|7006.75|0
1624266300000|2021-06-21 09:05:00|7007.4|7007.4|7005.78|7005.78|7010.47|7010.47|7005.78|7005.78|0
1624266600000|2021-06-21 09:10:00|7004.49|7004.49|7003.84|7003.84|7004.49|7004.49|7002.06|7002.06|0
1624266900000|2021-06-21 09:15:00|7005.62|7005.62|7007.88|7007.88|7010.96|7010.96|7005.62|7005.62|0
1624267200000|2021-06-21 09:20:00|7009.82|7009.82|7012.25|7012.25|7013.38|7013.38|7009.82|7009.82|0
1624267500000|2021-06-21 09:25:00|7011.6|7011.6|7016.45|7016.45|7020.66|7020.66|7011.6|7011.6|0
1624267800000|2021-06-21 09:30:00|7014.68|7014.68|7012.25|7012.25|7017.1|7017.1|7012.25|7012.25|0
1624268100000|2021-06-21 09:35:00|7010.47|7010.47|7006.27|7006.27|7010.47|7010.47|6998.5|6998.5|0
1624268400000|2021-06-21 09:40:00|7006.91|7006.91|7005.14|7005.14|7006.91|7006.91|7005.14|7005.14|0
1624268700000|2021-06-21 09:45:00|7006.91|7006.91|7012.9|7012.9|7016.45|7016.45|7005.14|7005.14|0
1624269000000|2021-06-21 09:50:00|7012.25|7012.25|7011.6|7011.6|7012.25|7012.25|7008.69|7008.69|0
1624269300000|2021-06-21 09:55:00|7014.03|7014.03|7018.07|7018.07|7018.72|7018.72|7013.38|7013.38|0
1624269600000|2021-06-21 10:00:00|7018.72|7018.72|7016.94|7016.94|7022.27|7022.27|7015.16|7015.16|0
1624269900000|2021-06-21 10:05:00|7018.72|7018.72|7017.42|7017.42|7018.72|7018.72|7016.29|7016.29|0
1624270200000|2021-06-21 10:10:00|7015.64|7015.64|7015.64|7015.64|7015.64|7015.64|7013.87|7013.87|0
1624270500000|2021-06-21 10:15:00|7015|7015|7016.13|7016.13|7017.91|7017.91|7014.35|7014.35|0
1624270800000|2021-06-21 10:20:00|7017.91|7017.91|7012.41|7012.41|7017.91|7017.91|7011.92|7011.92|0
1624271100000|2021-06-21 10:25:00|7014.19|7014.19|7012.41|7012.41|7015.96|7015.96|7012.41|7012.41|0
1624271400000|2021-06-21 10:30:00|7014.19|7014.19|7010.63|7010.63|7014.19|7014.19|7010.63|7010.63|0
1624271700000|2021-06-21 10:35:00|7012.41|7012.41|7014.19|7014.19|7014.19|7014.19|7012.41|7012.41|0
1624272000000|2021-06-21 10:40:00|7012.41|7012.41|7005.78|7005.78|7012.41|7012.41|7005.78|7005.78|0
1624272300000|2021-06-21 10:45:00|7004|7004|6996.72|6996.72|7004|7004|6996.72|6996.72|0
1624272600000|2021-06-21 10:50:00|7000.28|7000.28|7000.28|7000.28|7000.28|7000.28|6998.5|6998.5|0
1624272900000|2021-06-21 10:55:00|6999.63|6999.63|6995.91|6995.91|7003.19|7003.19|6995.91|6995.91|0
1624273200000|2021-06-21 11:00:00|6994.13|6994.13|6994.13|6994.13|6996.56|6996.56|6994.13|6994.13|0
1624273500000|2021-06-21 11:05:00|6994.78|6994.78|6997.2|6997.2|6998.98|6998.98|6994.78|6994.78|0
1624273800000|2021-06-21 11:10:00|6996.56|6996.56|6987.01|6987.01|6996.56|6996.56|6987.01|6987.01|0
1624274100000|2021-06-21 11:15:00|6985.24|6985.24|6977.31|6977.31|6988.79|6988.79|6975.53|6975.53|0
1624274400000|2021-06-21 11:20:00|6978.6|6978.6|6971.97|6971.97|6978.6|6978.6|6971.97|6971.97|0
1624274700000|2021-06-21 11:25:00|6970.19|6970.19|6968.25|6968.25|6971.33|6971.33|6965.99|6965.99|0
1624275000000|2021-06-21 11:30:00|6968.9|6968.9|6968.25|6968.25|6968.9|6968.9|6968.25|6968.25|0
1624275300000|2021-06-21 11:35:00|6966.47|6966.47|6967.6|6967.6|6968.25|6968.25|6966.47|6966.47|0
1624275600000|2021-06-21 11:40:00|6969.38|6969.38|6969.22|6969.22|6971.81|6971.81|6969.22|6969.22|0
1624275900000|2021-06-21 11:45:00|6968.57|6968.57|6967.28|6967.28|6968.57|6968.57|6964.2|6964.2|0
1624276200000|2021-06-21 11:50:00|6966.63|6966.63|6965.98|6965.98|6966.63|6966.63|6963.56|6963.56|0
1624276500000|2021-06-21 11:55:00|6965.34|6965.34|6969.06|6969.06|6969.06|6969.06|6963.39|6963.39|0
1624276800000|2021-06-21 12:00:00|6968.41|6968.41|6976.98|6976.98|6976.98|6976.98|6968.41|6968.41|0
1624277100000|2021-06-21 12:05:00|6976.33|6976.33|6977.3|6977.3|6978.6|6978.6|6974.39|6974.39|0
1624277400000|2021-06-21 12:10:00|6976.66|6976.66|6967.6|6967.6|6976.66|6976.66|6967.6|6967.6|0
1624277700000|2021-06-21 12:15:00|6966.95|6966.95|6971.8|6971.8|6973.75|6973.75|6962.75|6962.75|0
1624278000000|2021-06-21 12:20:00|6970.02|6970.02|6964.04|6964.04|6970.02|6970.02|6964.04|6964.04|0
1624278300000|2021-06-21 12:25:00|6962.26|6962.26|6964.04|6964.04|6966.47|6966.47|6962.26|6962.26|0
1624278600000|2021-06-21 12:30:00|6965.82|6965.82|6974.39|6974.39|6974.39|6974.39|6965.17|6965.17|0
1624278900000|2021-06-21 12:35:00|6976.17|6976.17|6974.23|6974.23|6976.17|6976.17|6973.75|6973.75|0
1624279200000|2021-06-21 12:40:00|6972.45|6972.45|6966.3|6966.3|6972.45|6972.45|6966.3|6966.3|0
1624279500000|2021-06-21 12:45:00|6964.52|6964.52|6966.3|6966.3|6966.3|6966.3|6962.75|6962.75|0
1624279800000|2021-06-21 12:50:00|6965.66|6965.66|6964.04|6964.04|6971.16|6971.16|6964.04|6964.04|0
1624280100000|2021-06-21 12:55:00|6967.6|6967.6|6965.17|6965.17|6967.6|6967.6|6965.17|6965.17|0
1624280400000|2021-06-21 13:00:00|6963.39|6963.39|6963.39|6963.39|6963.39|6963.39|6963.39|6963.39|0
1624280700000|2021-06-21 13:05:00|6964.04|6964.04|6961.61|6961.61|6964.69|6964.69|6961.61|6961.61|0
1624281000000|2021-06-21 13:10:00|6963.39|6963.39|6959.84|6959.84|6964.04|6964.04|6958.06|6958.06|0
1624281300000|2021-06-21 13:15:00|6958.06|6958.06|6948.35|6948.35|6958.06|6958.06|6948.35|6948.35|0
1624281600000|2021-06-21 13:20:00|6947.71|6947.71|6948.84|6948.84|6949.48|6949.48|6947.71|6947.71|0
1624281900000|2021-06-21 13:25:00|6947.06|6947.06|6938.81|6938.81|6947.06|6947.06|6938.16|6938.16|0
1624282200000|2021-06-21 13:30:00|6940.59|6940.59|6916.01|6916.01|6943.66|6943.66|6916.01|6916.01|0
1624282500000|2021-06-21 13:35:00|6916.66|6916.66|6906.95|6906.95|6916.66|6916.66|6903.39|6903.39|0
1624282800000|2021-06-21 13:40:00|6908.73|6908.73|6920.86|6920.86|6920.86|6920.86|6906.47|6906.47|0
1624283100000|2021-06-21 13:45:00|6921.51|6921.51|6922.64|6922.64|6928.62|6928.62|6914.88|6914.88|0
1624283400000|2021-06-21 13:50:00|6923.93|6923.93|6937.68|6937.68|6937.68|6937.68|6923.93|6923.93|0
1624283700000|2021-06-21 13:55:00|6935.9|6935.9|6957.57|6957.57|6957.57|6957.57|6935.9|6935.9|0
1624284000000|2021-06-21 14:00:00|6958.22|6958.22|6958.7|6958.7|6958.7|6958.7|6951.59|6951.59|0
1624284300000|2021-06-21 14:05:00|6959.35|6959.35|6977.47|6977.47|6977.47|6977.47|6959.35|6959.35|0
1624284600000|2021-06-21 14:10:00|6979.24|6979.24|6974.56|6974.56|6979.24|6979.24|6970.84|6970.84|0
1624284900000|2021-06-21 14:15:00|6972.78|6972.78|6974.72|6974.72|6975.37|6975.37|6970.51|6970.51|0
1624285200000|2021-06-21 14:20:00|6972.94|6972.94|6972.94|6972.94|6976.5|6976.5|6970.51|6970.51|0
1624285500000|2021-06-21 14:25:00|6974.72|6974.72|6978.28|6978.28|6981.83|6981.83|6974.72|6974.72|0
1624285800000|2021-06-21 14:30:00|6980.06|6980.06|6997.52|6997.52|6997.52|6997.52|6980.06|6980.06|0
1624286100000|2021-06-21 14:35:00|6995.74|6995.74|7007.06|7007.06|7007.06|7007.06|6994.45|6994.45|0
1624286400000|2021-06-21 14:40:00|7005.29|7005.29|7005.29|7005.29|7005.29|7005.29|7003.51|7003.51|0
1624286700000|2021-06-21 14:45:00|7007.06|7007.06|7004.8|7004.8|7011.27|7011.27|7004.15|7004.15|0
1624287000000|2021-06-21 14:50:00|7006.58|7006.58|7011.43|7011.43|7013.21|7013.21|7006.58|7006.58|0
1624287300000|2021-06-21 14:55:00|7013.21|7013.21|7014.99|7014.99|7019.19|7019.19|7013.21|7013.21|0
1624287600000|2021-06-21 15:00:00|7015.64|7015.64|7016.77|7016.77|7016.77|7016.77|7012.08|7012.08|0
1624287900000|2021-06-21 15:05:00|7020.33|7020.33|7019.19|7019.19|7024.53|7024.53|7017.42|7017.42|0
1624288200000|2021-06-21 15:10:00|7020.97|7020.97|7019.19|7019.19|7024.53|7024.53|7019.19|7019.19|0
1624288500000|2021-06-21 15:15:00|7017.42|7017.42|7022.75|7022.75|7022.75|7022.75|7017.42|7017.42|0
1624288800000|2021-06-21 15:20:00|7020.97|7020.97|7022.75|7022.75|7026.31|7026.31|7020.97|7020.97|0
1624289100000|2021-06-21 15:25:00|7024.53|7024.53|7028.74|7028.74|7028.74|7028.74|7023.4|7023.4|0
1624346100000|2021-06-22 07:15:00|7039.41|7039.41|7050.08|7050.08|7050.08|7050.08|7039.41|7039.41|0
1624346400000|2021-06-22 07:20:00|7048.3|7048.3|7051.7|7051.7|7051.86|7051.86|7045.71|7045.71|0
1624346700000|2021-06-22 07:25:00|7053.47|7053.47|7058.81|7058.81|7058.81|7058.81|7049.27|7049.27|0
1624347000000|2021-06-22 07:30:00|7060.59|7060.59|7055.57|7055.57|7070.78|7070.78|7053.79|7053.79|0
1624347300000|2021-06-22 07:35:00|7057.35|7057.35|7057.35|7057.35|7060.91|7060.91|7057.35|7057.35|0
1624347600000|2021-06-22 07:40:00|7055.57|7055.57|7059.78|7059.78|7059.78|7059.78|7055.57|7055.57|0
1624347900000|2021-06-22 07:45:00|7056.22|7056.22|7052.02|7052.02|7056.22|7056.22|7049.11|7049.11|0
1624348200000|2021-06-22 07:50:00|7050.24|7050.24|7040.05|7040.05|7050.24|7050.24|7040.05|7040.05|0
1624348500000|2021-06-22 07:55:00|7041.83|7041.83|7039.4|7039.4|7043.61|7043.61|7038.75|7038.75|0
1624348800000|2021-06-22 08:00:00|7042.96|7042.96|7059.78|7059.78|7059.78|7059.78|7042.96|7042.96|0
1624349100000|2021-06-22 08:05:00|7058.48|7058.48|7054.28|7054.28|7061.39|7061.39|7054.28|7054.28|0
1624349400000|2021-06-22 08:10:00|7053.63|7053.63|7054.28|7054.28|7054.28|7054.28|7053.63|7053.63|0
1624349700000|2021-06-22 08:15:00|7050.72|7050.72|7053.63|7053.63|7056.22|7056.22|7048.94|7048.94|0
1624350000000|2021-06-22 08:20:00|7054.93|7054.93|7053.15|7053.15|7057.35|7057.35|7051.37|7051.37|0
1624350300000|2021-06-22 08:25:00|7051.37|7051.37|7042.96|7042.96|7051.37|7051.37|7041.18|7041.18|0
1624350600000|2021-06-22 08:30:00|7042.31|7042.31|7036.98|7036.98|7045.39|7045.39|7035.84|7035.84|0
1624350900000|2021-06-22 08:35:00|7038.75|7038.75|7033.42|7033.42|7038.75|7038.75|7032.77|7032.77|0
1624351200000|2021-06-22 08:40:00|7036.98|7036.98|7035.2|7035.2|7036.98|7036.98|7033.42|7033.42|0
1624351500000|2021-06-22 08:45:00|7031.64|7031.64|7038.11|7038.11|7038.75|7038.75|7031.64|7031.64|0
1624351800000|2021-06-22 08:50:00|7039.4|7039.4|7036.49|7036.49|7039.4|7039.4|7034.71|7034.71|0
1624352100000|2021-06-22 08:55:00|7034.71|7034.71|7037.79|7037.79|7037.79|7037.79|7034.71|7034.71|0
1624352400000|2021-06-22 09:00:00|7041.34|7041.34|7044.9|7044.9|7046.68|7046.68|7041.34|7041.34|0
1624352700000|2021-06-22 09:05:00|7044.25|7044.25|7044.25|7044.25|7044.25|7044.25|7042.96|7042.96|0
1624353000000|2021-06-22 09:10:00|7047.81|7047.81|7051.37|7051.37|7051.37|7051.37|7047.81|7047.81|0
1624353300000|2021-06-22 09:15:00|7049.59|7049.59|7058|7058|7058|7058|7049.59|7049.59|0
1624353600000|2021-06-22 09:20:00|7056.22|7056.22|7059.78|7059.78|7059.78|7059.78|7054.44|7054.44|0
1624353900000|2021-06-22 09:25:00|7061.56|7061.56|7063.34|7063.34|7063.34|7063.34|7061.56|7061.56|0
1624354200000|2021-06-22 09:30:00|7059.78|7059.78|7063.34|7063.34|7066.89|7066.89|7059.78|7059.78|0
1624354500000|2021-06-22 09:35:00|7061.56|7061.56|7059.78|7059.78|7061.56|7061.56|7059.78|7059.78|0
1624354800000|2021-06-22 09:40:00|7056.22|7056.22|7054.93|7054.93|7057.35|7057.35|7052.02|7052.02|0
1624355100000|2021-06-22 09:45:00|7055.57|7055.57|7053.79|7053.79|7055.57|7055.57|7053.79|7053.79|0
1624355400000|2021-06-22 09:50:00|7057.35|7057.35|7055.57|7055.57|7057.35|7057.35|7055.57|7055.57|0
1624355700000|2021-06-22 09:55:00|7057.35|7057.35|7063.98|7063.98|7063.98|7063.98|7057.35|7057.35|0
1624356000000|2021-06-22 10:00:00|7062.2|7062.2|7072.23|7072.23|7074.01|7074.01|7062.2|7062.2|0
1624356300000|2021-06-22 10:05:00|7070.45|7070.45|7071.1|7071.1|7072.23|7072.23|7066.89|7066.89|0
1624356600000|2021-06-22 10:10:00|7072.88|7072.88|7072.88|7072.88|7072.88|7072.88|7071.1|7071.1|0
1624356900000|2021-06-22 10:15:00|7072.23|7072.23|7068.67|7068.67|7072.23|7072.23|7068.67|7068.67|0
1624357200000|2021-06-22 10:20:00|7069.32|7069.32|7066.89|7066.89|7069.32|7069.32|7066.89|7066.89|0
1624357500000|2021-06-22 10:25:00|7068.67|7068.67|7068.67|7068.67|7068.67|7068.67|7068.67|7068.67|0
1624358100000|2021-06-22 10:35:00|7068.02|7068.02|7065.6|7065.6|7068.67|7068.67|7065.6|7065.6|0
1624358400000|2021-06-22 10:40:00|7063.82|7063.82|7062.04|7062.04|7063.82|7063.82|7058.48|7058.48|0
1624358700000|2021-06-22 10:45:00|7063.82|7063.82|7066.25|7066.25|7066.89|7066.89|7063.82|7063.82|0
1624359000000|2021-06-22 10:50:00|7064.47|7064.47|7063.17|7063.17|7064.47|7064.47|7063.17|7063.17|0
1624359300000|2021-06-22 10:55:00|7062.53|7062.53|7071.58|7071.58|7071.58|7071.58|7062.53|7062.53|0
1624359600000|2021-06-22 11:00:00|7070.93|7070.93|7072.71|7072.71|7074.49|7074.49|7070.93|7070.93|0
1624359900000|2021-06-22 11:05:00|7074.49|7074.49|7068.99|7068.99|7074.49|7074.49|7068.99|7068.99|0
1624360200000|2021-06-22 11:10:00|7069.64|7069.64|7067.21|7067.21|7069.64|7069.64|7067.21|7067.21|0
1624360500000|2021-06-22 11:15:00|7065.44|7065.44|7066.57|7066.57|7067.86|7067.86|7065.44|7065.44|0
1624360800000|2021-06-22 11:20:00|7064.79|7064.79|7059.45|7059.45|7064.79|7064.79|7059.45|7059.45|0
1624361100000|2021-06-22 11:25:00|7058.8|7058.8|7054.12|7054.12|7059.45|7059.45|7054.12|7054.12|0
1624361400000|2021-06-22 11:30:00|7052.34|7052.34|7048.78|7048.78|7052.34|7052.34|7048.78|7048.78|0
1624361700000|2021-06-22 11:35:00|7049.43|7049.43|7048.3|7048.3|7055.41|7055.41|7048.3|7048.3|0
1624362000000|2021-06-22 11:40:00|7048.94|7048.94|7048.94|7048.94|7048.94|7048.94|7045.39|7045.39|0
1624362600000|2021-06-22 11:50:00|7050.72|7050.72|7052.5|7052.5|7052.5|7052.5|7048.94|7048.94|0
1624362900000|2021-06-22 11:55:00|7053.15|7053.15|7058|7058|7058|7058|7053.15|7053.15|0
1624363200000|2021-06-22 12:00:00|7057.35|7057.35|7057.35|7057.35|7057.35|7057.35|7055.57|7055.57|0
1624363800000|2021-06-22 12:10:00|7056.7|7056.7|7054.93|7054.93|7056.7|7056.7|7053.15|7053.15|0
1624364100000|2021-06-22 12:15:00|7055.57|7055.57|7056.87|7056.87|7056.87|7056.87|7055.57|7055.57|0
1624364400000|2021-06-22 12:20:00|7055.09|7055.09|7052.66|7052.66|7055.09|7055.09|7052.66|7052.66|0
1624365000000|2021-06-22 12:30:00|7056.22|7056.22|7061.56|7061.56|7061.56|7061.56|7056.22|7056.22|0
1624365300000|2021-06-22 12:35:00|7062.2|7062.2|7062.2|7062.2|7063.98|7063.98|7060.43|7060.43|0
1624365600000|2021-06-22 12:40:00|7063.98|7063.98|7062.2|7062.2|7063.98|7063.98|7062.2|7062.2|0
1624365900000|2021-06-22 12:45:00|7061.56|7061.56|7063.34|7063.34|7065.11|7065.11|7059.78|7059.78|0
1624366200000|2021-06-22 12:50:00|7061.56|7061.56|7058.65|7058.65|7061.56|7061.56|7058.65|7058.65|0
1624366500000|2021-06-22 12:55:00|7060.43|7060.43|7059.29|7059.29|7061.07|7061.07|7059.29|7059.29|0
1624366800000|2021-06-22 13:00:00|7057.52|7057.52|7057.52|7057.52|7059.29|7059.29|7057.52|7057.52|0
1624367100000|2021-06-22 13:05:00|7056.87|7056.87|7054.28|7054.28|7060.43|7060.43|7054.28|7054.28|0
1624367400000|2021-06-22 13:10:00|7054.93|7054.93|7057.35|7057.35|7060.26|7060.26|7054.93|7054.93|0
1624368000000|2021-06-22 13:20:00|7056.7|7056.7|7054.93|7054.93|7056.7|7056.7|7054.93|7054.93|0
1624368300000|2021-06-22 13:25:00|7056.7|7056.7|7056.7|7056.7|7058.48|7058.48|7056.7|7056.7|0
1624368600000|2021-06-22 13:30:00|7058.48|7058.48|7058|7058|7058.48|7058.48|7047.81|7047.81|0
1624368900000|2021-06-22 13:35:00|7059.78|7059.78|7052.66|7052.66|7061.07|7061.07|7049.11|7049.11|0
1624369200000|2021-06-22 13:40:00|7052.02|7052.02|7044.9|7044.9|7053.31|7053.31|7043.77|7043.77|0
1624369500000|2021-06-22 13:45:00|7046.68|7046.68|7043.77|7043.77|7046.68|7046.68|7042.48|7042.48|0
1624369800000|2021-06-22 13:50:00|7041.99|7041.99|7040.21|7040.21|7041.99|7041.99|7034.88|7034.88|0
1624370100000|2021-06-22 13:55:00|7038.43|7038.43|7036.65|7036.65|7039.08|7039.08|7036.65|7036.65|0
1624370400000|2021-06-22 14:00:00|7038.43|7038.43|7041.99|7041.99|7041.99|7041.99|7036.65|7036.65|0
1624370700000|2021-06-22 14:05:00|7044.42|7044.42|7049.75|7049.75|7051.53|7051.53|7044.42|7044.42|0
1624371000000|2021-06-22 14:10:00|7047.97|7047.97|7049.75|7049.75|7049.75|7049.75|7044.42|7044.42|0
1624371300000|2021-06-22 14:15:00|7051.53|7051.53|7050.4|7050.4|7052.18|7052.18|7048.62|7048.62|0
1624371600000|2021-06-22 14:20:00|7052.18|7052.18|7062.85|7062.85|7062.85|7062.85|7050.4|7050.4|0
1624371900000|2021-06-22 14:25:00|7059.29|7059.29|7065.28|7065.28|7065.28|7065.28|7059.29|7059.29|0
1624372200000|2021-06-22 14:30:00|7067.06|7067.06|7065.28|7065.28|7072.39|7072.39|7063.5|7063.5|0
1624372500000|2021-06-22 14:35:00|7067.06|7067.06|7072.56|7072.56|7072.56|7072.56|7067.06|7067.06|0
1624372800000|2021-06-22 14:40:00|7074.34|7074.34|7068.52|7068.52|7074.34|7074.34|7067.22|7067.22|0
1624373100000|2021-06-22 14:45:00|7064.96|7064.96|7064.96|7064.96|7066.74|7066.74|7064.96|7064.96|0
1624373400000|2021-06-22 14:50:00|7066.74|7066.74|7064.96|7064.96|7066.74|7066.74|7064.96|7064.96|0
1624373700000|2021-06-22 14:55:00|7063.18|7063.18|7066.74|7066.74|7066.74|7066.74|7061.4|7061.4|0
1624374000000|2021-06-22 15:00:00|7068.52|7068.52|7066.74|7066.74|7068.52|7068.52|7064.96|7064.96|0
1624374300000|2021-06-22 15:05:00|7070.29|7070.29|7069.16|7069.16|7072.72|7072.72|7069.16|7069.16|0
1624374600000|2021-06-22 15:10:00|7068.52|7068.52|7074.02|7074.02|7076.44|7076.44|7068.52|7068.52|0
1624374900000|2021-06-22 15:15:00|7073.37|7073.37|7071.59|7071.59|7076.28|7076.28|7069.81|7069.81|0
1624375200000|2021-06-22 15:20:00|7072.24|7072.24|7077.09|7077.09|7077.09|7077.09|7071.1|7071.1|0
1624375500000|2021-06-22 15:25:00|7075.31|7075.31|7082.59|7082.59|7084.85|7084.85|7074.66|7074.66|0
1624432500000|2021-06-23 07:15:00|7077.58|7077.58|7070.14|7070.14|7077.58|7077.58|7069.49|7069.49|0
1624432800000|2021-06-23 07:20:00|7069.49|7069.49|7072.73|7072.73|7072.73|7072.73|7064.96|7064.96|0
1624433100000|2021-06-23 07:25:00|7070.95|7070.95|7057.2|7057.2|7070.95|7070.95|7053.64|7053.64|0
1624433400000|2021-06-23 07:30:00|7056.55|7056.55|7046.85|7046.85|7056.55|7056.55|7046.85|7046.85|0
1624433700000|2021-06-23 07:35:00|7046.2|7046.2|7048.63|7048.63|7049.76|7049.76|7045.56|7045.56|0
1624434000000|2021-06-23 07:40:00|7046.85|7046.85|7050.24|7050.24|7052.19|7052.19|7046.85|7046.85|0
1624434300000|2021-06-23 07:45:00|7049.6|7049.6|7054.29|7054.29|7054.93|7054.93|7048.3|7048.3|0
1624434600000|2021-06-23 07:50:00|7056.06|7056.06|7053.8|7053.8|7057.84|7057.84|7051.21|7051.21|0
1624434900000|2021-06-23 07:55:00|7054.45|7054.45|7052.67|7052.67|7054.45|7054.45|7050.89|7050.89|0
1624435200000|2021-06-23 08:00:00|7054.45|7054.45|7050.89|7050.89|7054.45|7054.45|7050.89|7050.89|0
1624435500000|2021-06-23 08:05:00|7052.67|7052.67|7052.67|7052.67|7054.45|7054.45|7052.02|7052.02|0
1624435800000|2021-06-23 08:10:00|7054.45|7054.45|7051.38|7051.38|7054.45|7054.45|7051.38|7051.38|0
1624436100000|2021-06-23 08:15:00|7049.6|7049.6|7050.24|7050.24|7052.02|7052.02|7048.3|7048.3|0
1624436400000|2021-06-23 08:20:00|7053.8|7053.8|7056.88|7056.88|7056.88|7056.88|7053.8|7053.8|0
1624436700000|2021-06-23 08:25:00|7056.23|7056.23|7055.58|7055.58|7056.23|7056.23|7054.93|7054.93|0
1624437000000|2021-06-23 08:30:00|7056.23|7056.23|7062.21|7062.21|7062.21|7062.21|7056.23|7056.23|0
1624437300000|2021-06-23 08:35:00|7063.99|7063.99|7067.55|7067.55|7067.55|7067.55|7063.99|7063.99|0
1624437600000|2021-06-23 08:40:00|7069.33|7069.33|7071.1|7071.1|7071.1|7071.1|7069.33|7069.33|0
1624437900000|2021-06-23 08:45:00|7074.66|7074.66|7078.22|7078.22|7078.22|7078.22|7074.66|7074.66|0
1624438200000|2021-06-23 08:50:00|7081.78|7081.78|7066.25|7066.25|7081.78|7081.78|7064.47|7064.47|0
1624438500000|2021-06-23 08:55:00|7064.47|7064.47|7064.47|7064.47|7064.47|7064.47|7064.47|7064.47|0
1624438800000|2021-06-23 09:00:00|7066.25|7066.25|7068.03|7068.03|7068.03|7068.03|7064.47|7064.47|0
1624439100000|2021-06-23 09:05:00|7066.25|7066.25|7068.03|7068.03|7068.03|7068.03|7066.25|7066.25|0
1624439400000|2021-06-23 09:10:00|7067.38|7067.38|7065.44|7065.44|7068.52|7068.52|7064.96|7064.96|0
1624439700000|2021-06-23 09:15:00|7066.74|7066.74|7061.24|7061.24|7066.74|7066.74|7061.24|7061.24|0
1624440000000|2021-06-23 09:20:00|7057.68|7057.68|7044.58|7044.58|7058.16|7058.16|7037.47|7037.47|0
1624440300000|2021-06-23 09:25:00|7042.8|7042.8|7039.73|7039.73|7042.8|7042.8|7039.73|7039.73|0
1624440600000|2021-06-23 09:30:00|7037.95|7037.95|7041.51|7041.51|7041.51|7041.51|7037.95|7037.95|0
1624440900000|2021-06-23 09:35:00|7042.15|7042.15|7051.05|7051.05|7051.05|7051.05|7042.15|7042.15|0
1624441200000|2021-06-23 09:40:00|7052.83|7052.83|7054.61|7054.61|7054.61|7054.61|7052.83|7052.83|0
1624441500000|2021-06-23 09:45:00|7052.83|7052.83|7052.83|7052.83|7052.83|7052.83|7052.83|7052.83|0
1624441800000|2021-06-23 09:50:00|7054.61|7054.61|7057.03|7057.03|7058.16|7058.16|7054.61|7054.61|0
1624442100000|2021-06-23 09:55:00|7055.9|7055.9|7061.24|7061.24|7061.24|7061.24|7055.9|7055.9|0
1624442400000|2021-06-23 10:00:00|7063.02|7063.02|7067.87|7067.87|7067.87|7067.87|7061.24|7061.24|0
1624442700000|2021-06-23 10:05:00|7064.31|7064.31|7067.87|7067.87|7067.87|7067.87|7060.75|7060.75|0
1624443000000|2021-06-23 10:10:00|7066.09|7066.09|7072.56|7072.56|7072.56|7072.56|7064.79|7064.79|0
1624443300000|2021-06-23 10:15:00|7074.34|7074.34|7071.91|7071.91|7074.98|7074.98|7070.78|7070.78|0
1624443600000|2021-06-23 10:20:00|7072.56|7072.56|7080.32|7080.32|7080.32|7080.32|7072.56|7072.56|0
1624443900000|2021-06-23 10:25:00|7078.54|7078.54|7080.32|7080.32|7080.32|7080.32|7078.54|7078.54|0
1624444500000|2021-06-23 10:35:00|7078.54|7078.54|7074.98|7074.98|7078.54|7078.54|7074.98|7074.98|0
1624444800000|2021-06-23 10:40:00|7073.2|7073.2|7073.2|7073.2|7073.85|7073.85|7072.56|7072.56|0
1624445100000|2021-06-23 10:45:00|7072.56|7072.56|7072.56|7072.56|7072.56|7072.56|7071.91|7071.91|0
1624445400000|2021-06-23 10:50:00|7071.26|7071.26|7069.32|7069.32|7071.26|7071.26|7067.54|7067.54|0
1624445700000|2021-06-23 10:55:00|7068.67|7068.67|7068.67|7068.67|7068.67|7068.67|7068.67|7068.67|0
1624446000000|2021-06-23 11:00:00|7066.89|7066.89|7059.13|7059.13|7066.89|7066.89|7059.13|7059.13|0
1624446300000|2021-06-23 11:05:00|7058.48|7058.48|7062.04|7062.04|7062.04|7062.04|7054.28|7054.28|0
1624446600000|2021-06-23 11:10:00|7058.48|7058.48|7055.41|7055.41|7058.48|7058.48|7055.41|7055.41|0
1624446900000|2021-06-23 11:15:00|7057.19|7057.19|7064.47|7064.47|7065.11|7065.11|7057.19|7057.19|0
1624447200000|2021-06-23 11:20:00|7062.69|7062.69|7058.32|7058.32|7062.69|7062.69|7058.32|7058.32|0
1624447500000|2021-06-23 11:25:00|7058.97|7058.97|7057.84|7057.84|7058.97|7058.97|7050.56|7050.56|0
1624447800000|2021-06-23 11:30:00|7057.19|7057.19|7062.53|7062.53|7066.08|7066.08|7057.19|7057.19|0
1624448100000|2021-06-23 11:35:00|7060.75|7060.75|7059.61|7059.61|7061.39|7061.39|7059.61|7059.61|0
1624448400000|2021-06-23 11:40:00|7061.39|7061.39|7066.89|7066.89|7066.89|7066.89|7061.39|7061.39|0
1624448700000|2021-06-23 11:45:00|7065.11|7065.11|7065.11|7065.11|7065.11|7065.11|7065.11|7065.11|0
1624449000000|2021-06-23 11:50:00|7066.89|7066.89|7069.32|7069.32|7069.32|7069.32|7066.89|7066.89|0
1624449300000|2021-06-23 11:55:00|7067.54|7067.54|7067.54|7067.54|7067.54|7067.54|7067.54|7067.54|0
1624449600000|2021-06-23 12:00:00|7068.19|7068.19|7071.75|7071.75|7074.17|7074.17|7068.19|7068.19|0
1624449900000|2021-06-23 12:05:00|7073.52|7073.52|7073.52|7073.52|7073.52|7073.52|7073.52|7073.52|0
1624450200000|2021-06-23 12:10:00|7074.17|7074.17|7080.8|7080.8|7080.8|7080.8|7074.17|7074.17|0
1624450500000|2021-06-23 12:15:00|7079.02|7079.02|7074.17|7074.17|7079.02|7079.02|7074.17|7074.17|0
1624450800000|2021-06-23 12:20:00|7070.61|7070.61|7065.93|7065.93|7072.39|7072.39|7064.15|7064.15|0
1624451400000|2021-06-23 12:30:00|7064.15|7064.15|7062.2|7062.2|7065.93|7065.93|7061.07|7061.07|0
1624451700000|2021-06-23 12:35:00|7063.98|7063.98|7059.78|7059.78|7063.98|7063.98|7059.78|7059.78|0
1624452000000|2021-06-23 12:40:00|7061.56|7061.56|7059.13|7059.13|7061.56|7061.56|7053.79|7053.79|0
1624452300000|2021-06-23 12:45:00|7057.35|7057.35|7058|7058|7058|7058|7057.35|7057.35|0
1624452600000|2021-06-23 12:50:00|7056.22|7056.22|7060.26|7060.26|7060.26|7060.26|7054.93|7054.93|0
1624452900000|2021-06-23 12:55:00|7058.48|7058.48|7067.54|7067.54|7067.54|7067.54|7058.48|7058.48|0
1624453200000|2021-06-23 13:00:00|7063.98|7063.98|7066.89|7066.89|7071.1|7071.1|7062.2|7062.2|0
1624453500000|2021-06-23 13:05:00|7068.67|7068.67|7068.67|7068.67|7068.67|7068.67|7066.89|7066.89|0
1624453800000|2021-06-23 13:10:00|7066.89|7066.89|7071.1|7071.1|7071.1|7071.1|7066.89|7066.89|0
1624454100000|2021-06-23 13:15:00|7072.88|7072.88|7072.39|7072.39|7074.17|7074.17|7072.39|7072.39|0
1624454400000|2021-06-23 13:20:00|7074.17|7074.17|7072.88|7072.88|7074.17|7074.17|7072.88|7072.88|0
1624454700000|2021-06-23 13:25:00|7072.23|7072.23|7073.52|7073.52|7073.52|7073.52|7064.95|7064.95|0
1624455000000|2021-06-23 13:30:00|7072.88|7072.88|7074.66|7074.66|7076.43|7076.43|7068.67|7068.67|0
1624455300000|2021-06-23 13:35:00|7074.01|7074.01|7061.56|7061.56|7074.01|7074.01|7061.56|7061.56|0
1624455600000|2021-06-23 13:40:00|7060.91|7060.91|7057.35|7057.35|7060.91|7060.91|7055.57|7055.57|0
1624455900000|2021-06-23 13:45:00|7056.7|7056.7|7048.3|7048.3|7056.7|7056.7|7048.3|7048.3|0
1624456200000|2021-06-23 13:50:00|7048.94|7048.94|7053.15|7053.15|7053.15|7053.15|7046.03|7046.03|0
1624456500000|2021-06-23 13:55:00|7052.5|7052.5|7051.85|7051.85|7053.15|7053.15|7051.85|7051.85|0
1624456800000|2021-06-23 14:00:00|7053.63|7053.63|7047.32|7047.32|7057.84|7057.84|7047.32|7047.32|0
1624457100000|2021-06-23 14:05:00|7049.26|7049.26|7057.03|7057.03|7057.03|7057.03|7047.48|7047.48|0
1624457400000|2021-06-23 14:10:00|7055.25|7055.25|7051.04|7051.04|7055.25|7055.25|7049.26|7049.26|0
1624457700000|2021-06-23 14:15:00|7049.26|7049.26|7048.62|7048.62|7049.91|7049.91|7047.97|7047.97|0
1624458000000|2021-06-23 14:20:00|7046.84|7046.84|7046.84|7046.84|7048.62|7048.62|7046.84|7046.84|0
1624458300000|2021-06-23 14:25:00|7045.06|7045.06|7042.63|7042.63|7045.06|7045.06|7042.63|7042.63|0
1624458600000|2021-06-23 14:30:00|7040.85|7040.85|7040.21|7040.21|7040.85|7040.85|7040.21|7040.21|0
1624458900000|2021-06-23 14:35:00|7041.98|7041.98|7041.34|7041.34|7043.12|7043.12|7039.56|7039.56|0
1624459200000|2021-06-23 14:40:00|7043.12|7043.12|7047.32|7047.32|7047.97|7047.97|7041.98|7041.98|0
1624459500000|2021-06-23 14:45:00|7045.54|7045.54|7049.26|7049.26|7049.26|7049.26|7045.54|7045.54|0
1624459800000|2021-06-23 14:50:00|7047.48|7047.48|7048.78|7048.78|7050.56|7050.56|7045.06|7045.06|0
1624460100000|2021-06-23 14:55:00|7048.13|7048.13|7041.5|7041.5|7048.13|7048.13|7041.5|7041.5|0
1624460400000|2021-06-23 15:00:00|7039.72|7039.72|7030.66|7030.66|7039.72|7039.72|7030.66|7030.66|0
1624460700000|2021-06-23 15:05:00|7028.89|7028.89|7033.74|7033.74|7033.74|7033.74|7028.89|7028.89|0
1624461000000|2021-06-23 15:10:00|7035.52|7035.52|7035.52|7035.52|7035.52|7035.52|7031.96|7031.96|0
1624461300000|2021-06-23 15:15:00|7037.3|7037.3|7039.07|7039.07|7039.07|7039.07|7037.3|7037.3|0
1624461600000|2021-06-23 15:20:00|7037.3|7037.3|7033.74|7033.74|7037.3|7037.3|7033.74|7033.74|0
1624461900000|2021-06-23 15:25:00|7035.52|7035.52|7030.66|7030.66|7035.52|7035.52|7024.2|7024.2|0
1624518900000|2021-06-24 07:15:00|7055.57|7055.57|7047.65|7047.65|7056.06|7056.06|7047.65|7047.65|0
1624519200000|2021-06-24 07:20:00|7048.3|7048.3|7054.12|7054.12|7056.06|7056.06|7047.65|7047.65|0
1624519500000|2021-06-24 07:25:00|7050.56|7050.56|7049.91|7049.91|7050.56|7050.56|7047.48|7047.48|0
1624519800000|2021-06-24 07:30:00|7051.21|7051.21|7048.62|7048.62|7051.21|7051.21|7048.62|7048.62|0
1624520100000|2021-06-24 07:35:00|7047.97|7047.97|7059.45|7059.45|7059.45|7059.45|7047.97|7047.97|0
1624520400000|2021-06-24 07:40:00|7057.67|7057.67|7058.16|7058.16|7058.16|7058.16|7056.38|7056.38|0
1624520700000|2021-06-24 07:45:00|7058.8|7058.8|7057.51|7057.51|7058.8|7058.8|7053.95|7053.95|0
1624521000000|2021-06-24 07:50:00|7055.73|7055.73|7050.39|7050.39|7055.73|7055.73|7050.39|7050.39|0
1624521300000|2021-06-24 07:55:00|7049.75|7049.75|7038.91|7038.91|7049.75|7049.75|7037.13|7037.13|0
1624521600000|2021-06-24 08:00:00|7039.56|7039.56|7049.75|7049.75|7049.75|7049.75|7039.56|7039.56|0
1624521900000|2021-06-24 08:05:00|7050.39|7050.39|7052.17|7052.17|7052.17|7052.17|7048.62|7048.62|0
1624522200000|2021-06-24 08:10:00|7057.51|7057.51|7059.77|7059.77|7061.07|7061.07|7057.51|7057.51|0
1624522500000|2021-06-24 08:15:00|7056.21|7056.21|7052.01|7052.01|7056.21|7056.21|7052.01|7052.01|0
1624522800000|2021-06-24 08:20:00|7051.36|7051.36|7047.48|7047.48|7051.85|7051.85|7046.83|7046.83|0
1624523100000|2021-06-24 08:25:00|7046.83|7046.83|7043.27|7043.27|7050.55|7050.55|7043.27|7043.27|0
1624523400000|2021-06-24 08:30:00|7039.72|7039.72|7046.18|7046.18|7049.74|7049.74|7039.72|7039.72|0
1624523700000|2021-06-24 08:35:00|7045.54|7045.54|7046.67|7046.67|7047.31|7047.31|7045.54|7045.54|0
1624524000000|2021-06-24 08:40:00|7046.02|7046.02|7042.95|7042.95|7046.02|7046.02|7042.95|7042.95|0
1624524300000|2021-06-24 08:45:00|7043.59|7043.59|7044.89|7044.89|7044.89|7044.89|7043.59|7043.59|0
1624524600000|2021-06-24 08:50:00|7043.59|7043.59|7043.59|7043.59|7043.59|7043.59|7043.59|7043.59|0
1624524900000|2021-06-24 08:55:00|7044.89|7044.89|7043.11|7043.11|7045.54|7045.54|7043.11|7043.11|0
1624525200000|2021-06-24 09:00:00|7046.67|7046.67|7044.89|7044.89|7046.67|7046.67|7044.89|7044.89|0
1624525500000|2021-06-24 09:05:00|7044.24|7044.24|7045.37|7045.37|7045.37|7045.37|7043.59|7043.59|0
1624525800000|2021-06-24 09:10:00|7043.59|7043.59|7052|7052|7055.56|7055.56|7043.59|7043.59|0
1624526100000|2021-06-24 09:15:00|7050.22|7050.22|7046.02|7046.02|7050.22|7050.22|7046.02|7046.02|0
1624526400000|2021-06-24 09:20:00|7046.67|7046.67|7047.15|7047.15|7048.45|7048.45|7046.67|7046.67|0
1624526700000|2021-06-24 09:25:00|7045.37|7045.37|7044.72|7044.72|7046.02|7046.02|7044.24|7044.24|0
1624527000000|2021-06-24 09:30:00|7044.08|7044.08|7047.8|7047.8|7047.8|7047.8|7044.08|7044.08|0
1624527300000|2021-06-24 09:35:00|7047.15|7047.15|7047.15|7047.15|7047.15|7047.15|7047.15|7047.15|0
1624527600000|2021-06-24 09:40:00|7046.5|7046.5|7047.15|7047.15|7047.15|7047.15|7046.5|7046.5|0
1624527900000|2021-06-24 09:45:00|7045.37|7045.37|7043.59|7043.59|7045.37|7045.37|7042.95|7042.95|0
1624528200000|2021-06-24 09:50:00|7045.37|7045.37|7043.59|7043.59|7045.37|7045.37|7043.59|7043.59|0
1624528500000|2021-06-24 09:55:00|7047.15|7047.15|7046.5|7046.5|7047.15|7047.15|7046.5|7046.5|0
1624528800000|2021-06-24 10:00:00|7044.72|7044.72|7041.65|7041.65|7044.72|7044.72|7041.65|7041.65|0
1624529100000|2021-06-24 10:05:00|7041|7041|7044.56|7044.56|7044.56|7044.56|7041|7041|0
1624529400000|2021-06-24 10:10:00|7045.21|7045.21|7048.77|7048.77|7048.77|7048.77|7045.21|7045.21|0
1624529700000|2021-06-24 10:15:00|7046.99|7046.99|7048.93|7048.93|7048.93|7048.93|7046.99|7046.99|0
1624530000000|2021-06-24 10:20:00|7048.28|7048.28|7058.47|7058.47|7058.47|7058.47|7048.28|7048.28|0
1624530300000|2021-06-24 10:25:00|7059.12|7059.12|7064.45|7064.45|7064.45|7064.45|7059.12|7059.12|0
1624530600000|2021-06-24 10:30:00|7066.23|7066.23|7066.23|7066.23|7068.01|7068.01|7060.9|7060.9|0
1624530900000|2021-06-24 10:35:00|7066.88|7066.88|7061.54|7061.54|7066.88|7066.88|7061.54|7061.54|0
1624531200000|2021-06-24 10:40:00|7060.9|7060.9|7060.9|7060.9|7062.19|7062.19|7060.9|7060.9|0
1624531500000|2021-06-24 10:45:00|7061.54|7061.54|7068.66|7068.66|7068.66|7068.66|7061.54|7061.54|0
1624531800000|2021-06-24 10:50:00|7072.22|7072.22|7074.64|7074.64|7076.42|7076.42|7071.08|7071.08|0
1624532100000|2021-06-24 10:55:00|7076.42|7076.42|7076.42|7076.42|7081.76|7081.76|7076.42|7076.42|0
1624532400000|2021-06-24 11:00:00|7078.2|7078.2|7094.37|7094.37|7094.37|7094.37|7078.2|7078.2|0
1624532700000|2021-06-24 11:05:00|7096.15|7096.15|7096.8|7096.8|7100.36|7100.36|7096.15|7096.15|0
1624533000000|2021-06-24 11:10:00|7093.24|7093.24|7095.5|7095.5|7099.22|7099.22|7091.46|7091.46|0
1624533300000|2021-06-24 11:15:00|7093.72|7093.72|7088.39|7088.39|7094.37|7094.37|7084.83|7084.83|0
1624533600000|2021-06-24 11:20:00|7090.17|7090.17|7090.17|7090.17|7093.72|7093.72|7090.17|7090.17|0
1624533900000|2021-06-24 11:25:00|7088.39|7088.39|7088.39|7088.39|7088.39|7088.39|7087.09|7087.09|0
1624534200000|2021-06-24 11:30:00|7087.74|7087.74|7083.54|7083.54|7091.3|7091.3|7083.54|7083.54|0
1624534500000|2021-06-24 11:35:00|7087.09|7087.09|7090.17|7090.17|7091.95|7091.95|7087.09|7087.09|0
1624534800000|2021-06-24 11:40:00|7088.39|7088.39|7091.95|7091.95|7091.95|7091.95|7087.74|7087.74|0
1624535100000|2021-06-24 11:45:00|7092.59|7092.59|7096.15|7096.15|7101.49|7101.49|7092.59|7092.59|0
1624535400000|2021-06-24 11:50:00|7095.5|7095.5|7084.02|7084.02|7095.5|7095.5|7084.02|7084.02|0
1624535700000|2021-06-24 11:55:00|7082.24|7082.24|7085.8|7085.8|7085.8|7085.8|7081.59|7081.59|0
1624536000000|2021-06-24 12:00:00|7087.58|7087.58|7091.78|7091.78|7091.78|7091.78|7087.58|7087.58|0
1624536300000|2021-06-24 12:05:00|7092.43|7092.43|7094.21|7094.21|7094.21|7094.21|7092.43|7092.43|0
1624536600000|2021-06-24 12:10:00|7097.77|7097.77|7098.41|7098.41|7103.1|7103.1|7097.77|7097.77|0
1624536900000|2021-06-24 12:15:00|7093.08|7093.08|7094.37|7094.37|7095.02|7095.02|7092.43|7092.43|0
1624537200000|2021-06-24 12:20:00|7096.96|7096.96|7096.96|7096.96|7096.96|7096.96|7096.96|7096.96|0
1624537500000|2021-06-24 12:25:00|7091.63|7091.63|7092.27|7092.27|7095.18|7095.18|7091.63|7091.63|0
1624537800000|2021-06-24 12:30:00|7095.83|7095.83|7099.87|7099.87|7099.87|7099.87|7095.18|7095.18|0
1624538100000|2021-06-24 12:35:00|7101.65|7101.65|7104.08|7104.08|7104.72|7104.72|7099.39|7099.39|0
1624538400000|2021-06-24 12:40:00|7104.72|7104.72|7106.02|7106.02|7106.02|7106.02|7104.72|7104.72|0
1624538700000|2021-06-24 12:45:00|7106.67|7106.67|7107.96|7107.96|7107.96|7107.96|7106.18|7106.18|0
1624539000000|2021-06-24 12:50:00|7107.31|7107.31|7101.33|7101.33|7107.31|7107.31|7101.33|7101.33|0
1624539300000|2021-06-24 12:55:00|7097.77|7097.77|7099.55|7099.55|7099.55|7099.55|7097.13|7097.13|0
1624539600000|2021-06-24 13:00:00|7094.22|7094.22|7089.85|7089.85|7095.99|7095.99|7089.85|7089.85|0
1624539900000|2021-06-24 13:05:00|7091.63|7091.63|7093.4|7093.4|7093.4|7093.4|7091.63|7091.63|0
1624540200000|2021-06-24 13:10:00|7094.05|7094.05|7090.98|7090.98|7094.05|7094.05|7090.98|7090.98|0
1624540500000|2021-06-24 13:15:00|7090.33|7090.33|7093.24|7093.24|7093.24|7093.24|7089.68|7089.68|0
1624540800000|2021-06-24 13:20:00|7095.02|7095.02|7097.45|7097.45|7097.45|7097.45|7093.72|7093.72|0
1624541100000|2021-06-24 13:25:00|7099.22|7099.22|7099.87|7099.87|7099.87|7099.87|7097.45|7097.45|0
1624541400000|2021-06-24 13:30:00|7100.52|7100.52|7111.36|7111.36|7111.36|7111.36|7100.52|7100.52|0
1624541700000|2021-06-24 13:35:00|7113.13|7113.13|7111.36|7111.36|7114.91|7114.91|7106.02|7106.02|0
1624542000000|2021-06-24 13:40:00|7107.8|7107.8|7099.87|7099.87|7107.8|7107.8|7099.87|7099.87|0
1624542300000|2021-06-24 13:45:00|7105.86|7105.86|7105.86|7105.86|7107.63|7107.63|7105.86|7105.86|0
1624542600000|2021-06-24 13:50:00|7107.15|7107.15|7103.59|7103.59|7112|7112|7103.59|7103.59|0
1624542900000|2021-06-24 13:55:00|7101.81|7101.81|7102.46|7102.46|7106.02|7106.02|7101.81|7101.81|0
1624543200000|2021-06-24 14:00:00|7106.02|7106.02|7102.95|7102.95|7106.67|7106.67|7102.3|7102.3|0
1624543500000|2021-06-24 14:05:00|7104.72|7104.72|7102.46|7102.46|7106.02|7106.02|7102.46|7102.46|0
1624543800000|2021-06-24 14:10:00|7104.24|7104.24|7103.91|7103.91|7104.24|7104.24|7102.13|7102.13|0
1624544100000|2021-06-24 14:15:00|7102.13|7102.13|7105.69|7105.69|7105.69|7105.69|7102.13|7102.13|0
1624544400000|2021-06-24 14:20:00|7105.04|7105.04|7104.4|7104.4|7105.04|7105.04|7104.4|7104.4|0
1624544700000|2021-06-24 14:25:00|7103.75|7103.75|7103.75|7103.75|7104.4|7104.4|7101.32|7101.32|0
1624545000000|2021-06-24 14:30:00|7105.04|7105.04|7111.51|7111.51|7111.51|7111.51|7102.62|7102.62|0
1624545300000|2021-06-24 14:35:00|7109.73|7109.73|7107.95|7107.95|7109.73|7109.73|7103.75|7103.75|0
1624545600000|2021-06-24 14:40:00|7106.18|7106.18|7106.18|7106.18|7110.22|7110.22|7101.32|7101.32|0
1624545900000|2021-06-24 14:45:00|7104.4|7104.4|7097.12|7097.12|7106.18|7106.18|7094.21|7094.21|0
1624546200000|2021-06-24 14:50:00|7098.41|7098.41|7094.69|7094.69|7098.41|7098.41|7092.91|7092.91|0
1624546500000|2021-06-24 14:55:00|7096.47|7096.47|7089.84|7089.84|7098.25|7098.25|7086.93|7086.93|0
1624546800000|2021-06-24 15:00:00|7086.28|7086.28|7077.87|7077.87|7086.28|7086.28|7076.09|7076.09|0
1624547100000|2021-06-24 15:05:00|7076.09|7076.09|7071.24|7071.24|7076.09|7076.09|7069.46|7069.46|0
1624547400000|2021-06-24 15:10:00|7067.68|7067.68|7064.13|7064.13|7067.68|7067.68|7062.35|7062.35|0
1624547700000|2021-06-24 15:15:00|7065.91|7065.91|7067.68|7067.68|7069.46|7069.46|7065.91|7065.91|0
1624548000000|2021-06-24 15:20:00|7065.91|7065.91|7065.91|7065.91|7065.91|7065.91|7064.13|7064.13|0
1624548300000|2021-06-24 15:25:00|7066.55|7066.55|7070.76|7070.76|7070.76|7070.76|7061.7|7061.7|0
1624605300000|2021-06-25 07:15:00|7059.92|7059.92|7055.88|7055.88|7061.22|7061.22|7055.88|7055.88|0
1624605600000|2021-06-25 07:20:00|7057.66|7057.66|7055.4|7055.4|7062.03|7062.03|7052.32|7052.32|0
1624605900000|2021-06-25 07:25:00|7054.1|7054.1|7056.53|7056.53|7056.53|7056.53|7051.68|7051.68|0
1624606200000|2021-06-25 07:30:00|7058.31|7058.31|7056.69|7056.69|7060.25|7060.25|7056.69|7056.69|0
1624606500000|2021-06-25 07:35:00|7054.91|7054.91|7061.54|7061.54|7061.54|7061.54|7054.91|7054.91|0
1624606800000|2021-06-25 07:40:00|7063.49|7063.49|7061.71|7061.71|7063.49|7063.49|7061.71|7061.71|0
1624607100000|2021-06-25 07:45:00|7059.93|7059.93|7062.35|7062.35|7062.35|7062.35|7059.93|7059.93|0
1624607400000|2021-06-25 07:50:00|7063|7063|7063.65|7063.65|7063.65|7063.65|7063|7063|0
1624607700000|2021-06-25 07:55:00|7067.21|7067.21|7070.76|7070.76|7070.76|7070.76|7065.43|7065.43|0
1624608000000|2021-06-25 08:00:00|7074.32|7074.32|7074.32|7074.32|7074.32|7074.32|7074.32|7074.32|0
1624608300000|2021-06-25 08:05:00|7070.76|7070.76|7075.45|7075.45|7075.45|7075.45|7070.12|7070.12|0
1624608600000|2021-06-25 08:10:00|7073.67|7073.67|7074.16|7074.16|7075.45|7075.45|7073.67|7073.67|0
1624608900000|2021-06-25 08:15:00|7072.38|7072.38|7082.57|7082.57|7084.35|7084.35|7072.38|7072.38|0
1624609200000|2021-06-25 08:20:00|7080.79|7080.79|7081.44|7081.44|7081.44|7081.44|7080.79|7080.79|0
1624609800000|2021-06-25 08:30:00|7082.08|7082.08|7082.73|7082.73|7082.73|7082.73|7082.08|7082.08|0
1624610100000|2021-06-25 08:35:00|7079.17|7079.17|7080.31|7080.31|7080.31|7080.31|7078.53|7078.53|0
1624610400000|2021-06-25 08:40:00|7082.08|7082.08|7085.64|7085.64|7085.64|7085.64|7082.08|7082.08|0
1624610700000|2021-06-25 08:45:00|7083.86|7083.86|7085.81|7085.81|7086.94|7086.94|7083.86|7083.86|0
1624611000000|2021-06-25 08:50:00|7086.45|7086.45|7085.81|7085.81|7086.45|7086.45|7085.16|7085.16|0
1624611300000|2021-06-25 08:55:00|7086.45|7086.45|7080.47|7080.47|7086.45|7086.45|7080.47|7080.47|0
1624611600000|2021-06-25 09:00:00|7075.13|7075.13|7074.49|7074.49|7075.13|7075.13|7074.49|7074.49|0
1624611900000|2021-06-25 09:05:00|7072.71|7072.71|7072.71|7072.71|7072.71|7072.71|7072.71|7072.71|0
1624612200000|2021-06-25 09:10:00|7074.49|7074.49|7077.56|7077.56|7078.21|7078.21|7074.49|7074.49|0
1624612500000|2021-06-25 09:15:00|7075.62|7075.62|7076.91|7076.91|7076.91|7076.91|7075.13|7075.13|0
1624612800000|2021-06-25 09:20:00|7076.26|7076.26|7074.49|7074.49|7076.26|7076.26|7074.49|7074.49|0
1624613100000|2021-06-25 09:25:00|7073.84|7073.84|7072.71|7072.71|7073.84|7073.84|7072.06|7072.06|0
1624613400000|2021-06-25 09:30:00|7073.35|7073.35|7073.35|7073.35|7073.35|7073.35|7073.35|7073.35|0
1624613700000|2021-06-25 09:35:00|7071.58|7071.58|7069.8|7069.8|7071.58|7071.58|7068.02|7068.02|0
1624614000000|2021-06-25 09:40:00|7073.35|7073.35|7073.35|7073.35|7073.35|7073.35|7073.35|7073.35|0
1624614300000|2021-06-25 09:45:00|7069.8|7069.8|7069.8|7069.8|7069.8|7069.8|7069.8|7069.8|0
1624614600000|2021-06-25 09:50:00|7071.09|7071.09|7071.74|7071.74|7073.52|7073.52|7071.09|7071.09|0
1624614900000|2021-06-25 09:55:00|7072.39|7072.39|7075.94|7075.94|7075.94|7075.94|7072.39|7072.39|0
1624615200000|2021-06-25 10:00:00|7077.72|7077.72|7076.59|7076.59|7077.72|7077.72|7075.3|7075.3|0
1624615500000|2021-06-25 10:05:00|7074.81|7074.81|7073.03|7073.03|7076.59|7076.59|7068.18|7068.18|0
1624615800000|2021-06-25 10:10:00|7073.68|7073.68|7073.68|7073.68|7073.68|7073.68|7073.03|7073.03|0
1624616100000|2021-06-25 10:15:00|7075.46|7075.46|7077.24|7077.24|7077.24|7077.24|7075.46|7075.46|0
1624616400000|2021-06-25 10:20:00|7077.89|7077.89|7087.43|7087.43|7088.07|7088.07|7077.89|7077.89|0
1624616700000|2021-06-25 10:25:00|7085.65|7085.65|7085.65|7085.65|7085.65|7085.65|7083.87|7083.87|0
1624617000000|2021-06-25 10:30:00|7085|7085|7077.72|7077.72|7085|7085|7077.72|7077.72|0
1624617300000|2021-06-25 10:35:00|7077.08|7077.08|7077.08|7077.08|7077.08|7077.08|7077.08|7077.08|0
1624617600000|2021-06-25 10:40:00|7073.52|7073.52|7076.59|7076.59|7076.59|7076.59|7072.22|7072.22|0
1624617900000|2021-06-25 10:45:00|7074.81|7074.81|7074.81|7074.81|7074.81|7074.81|7074.81|7074.81|0
1624618200000|2021-06-25 10:50:00|7074.17|7074.17|7075.94|7075.94|7075.94|7075.94|7074.17|7074.17|0
1624618500000|2021-06-25 10:55:00|7072.39|7072.39|7074.17|7074.17|7074.17|7074.17|7072.39|7072.39|0
1624618800000|2021-06-25 11:00:00|7072.39|7072.39|7074.17|7074.17|7074.17|7074.17|7072.39|7072.39|0
1624619100000|2021-06-25 11:05:00|7073.52|7073.52|7068.18|7068.18|7073.52|7073.52|7068.18|7068.18|0
1624619400000|2021-06-25 11:10:00|7066.4|7066.4|7066.4|7066.4|7066.4|7066.4|7064.62|7064.62|0
1624619700000|2021-06-25 11:15:00|7067.05|7067.05|7067.7|7067.7|7067.7|7067.7|7067.05|7067.05|0
1624620000000|2021-06-25 11:20:00|7065.92|7065.92|7067.05|7067.05|7067.05|7067.05|7065.27|7065.27|0
1624620300000|2021-06-25 11:25:00|7066.4|7066.4|7066.4|7066.4|7068.18|7068.18|7066.4|7066.4|0
1624620600000|2021-06-25 11:30:00|7068.18|7068.18|7066.4|7066.4|7068.18|7068.18|7066.4|7066.4|0
1624621200000|2021-06-25 11:40:00|7065.76|7065.76|7065.76|7065.76|7065.76|7065.76|7065.76|7065.76|0
1624621500000|2021-06-25 11:45:00|7066.4|7066.4|7073.03|7073.03|7073.03|7073.03|7066.4|7066.4|0
1624621800000|2021-06-25 11:50:00|7072.39|7072.39|7070.61|7070.61|7072.39|7072.39|7070.61|7070.61|0
1624622100000|2021-06-25 11:55:00|7074.17|7074.17|7078.37|7078.37|7079.5|7079.5|7074.17|7074.17|0
1624622400000|2021-06-25 12:00:00|7081.93|7081.93|7084.35|7084.35|7084.35|7084.35|7081.93|7081.93|0
1624622700000|2021-06-25 12:05:00|7085|7085|7093.89|7093.89|7093.89|7093.89|7085|7085|0
1624623000000|2021-06-25 12:10:00|7095.67|7095.67|7096.32|7096.32|7096.97|7096.97|7094.54|7094.54|0
1624623300000|2021-06-25 12:15:00|7098.1|7098.1|7099.39|7099.39|7100.53|7100.53|7098.1|7098.1|0
1624623600000|2021-06-25 12:20:00|7101.17|7101.17|7101.17|7101.17|7101.17|7101.17|7101.17|7101.17|0
1624623900000|2021-06-25 12:25:00|7099.39|7099.39|7099.39|7099.39|7100.04|7100.04|7098.75|7098.75|0
1624624200000|2021-06-25 12:30:00|7098.75|7098.75|7101.17|7101.17|7101.17|7101.17|7098.75|7098.75|0
1624624500000|2021-06-25 12:35:00|7101.82|7101.82|7102.47|7102.47|7104.25|7104.25|7101.82|7101.82|0
1624624800000|2021-06-25 12:40:00|7103.12|7103.12|7103.12|7103.12|7103.76|7103.76|7103.12|7103.12|0
1624625100000|2021-06-25 12:45:00|7104.89|7104.89|7109.75|7109.75|7109.75|7109.75|7104.89|7104.89|0
1624625400000|2021-06-25 12:50:00|7109.1|7109.1|7104.25|7104.25|7109.1|7109.1|7103.6|7103.6|0
1624625700000|2021-06-25 12:55:00|7102.47|7102.47|7100.04|7100.04|7102.47|7102.47|7100.04|7100.04|0
1624626000000|2021-06-25 13:00:00|7098.26|7098.26|7100.04|7100.04|7100.04|7100.04|7094.71|7094.71|0
1624626300000|2021-06-25 13:05:00|7099.39|7099.39|7099.39|7099.39|7100.04|7100.04|7098.26|7098.26|0
1624626600000|2021-06-25 13:10:00|7101.17|7101.17|7101.66|7101.66|7102.95|7102.95|7101.17|7101.17|0
1624626900000|2021-06-25 13:15:00|7103.44|7103.44|7111.85|7111.85|7111.85|7111.85|7103.44|7103.44|0
1624627200000|2021-06-25 13:20:00|7110.07|7110.07|7105.21|7105.21|7111.85|7111.85|7104.57|7104.57|0
1624627500000|2021-06-25 13:25:00|7106.99|7106.99|7117.18|7117.18|7118.96|7118.96|7105.21|7105.21|0
1624627800000|2021-06-25 13:30:00|7115.4|7115.4|7117.18|7117.18|7120.74|7120.74|7115.4|7115.4|0
1624628100000|2021-06-25 13:35:00|7118.96|7118.96|7116.53|7116.53|7118.96|7118.96|7114.76|7114.76|0
1624628400000|2021-06-25 13:40:00|7114.76|7114.76|7115.89|7115.89|7116.53|7116.53|7114.11|7114.11|0
1624628700000|2021-06-25 13:45:00|7119.44|7119.44|7114.11|7114.11|7123|7123|7114.11|7114.11|0
1624629000000|2021-06-25 13:50:00|7115.89|7115.89|7105.21|7105.21|7115.89|7115.89|7105.21|7105.21|0
1624629300000|2021-06-25 13:55:00|7103.44|7103.44|7102.79|7102.79|7104.57|7104.57|7100.36|7100.36|0
1624629600000|2021-06-25 14:00:00|7102.14|7102.14|7105.21|7105.21|7106.35|7106.35|7102.14|7102.14|0
1624629900000|2021-06-25 14:05:00|7103.44|7103.44|7103.6|7103.6|7107.16|7107.16|7102.95|7102.95|0
1624630200000|2021-06-25 14:10:00|7106.51|7106.51|7105.86|7105.86|7106.51|7106.51|7104.08|7104.08|0
1624630500000|2021-06-25 14:15:00|7106.51|7106.51|7106.51|7106.51|7110.71|7110.71|7106.51|7106.51|0
1624630800000|2021-06-25 14:20:00|7105.86|7105.86|7106.51|7106.51|7106.51|7106.51|7103.44|7103.44|0
1624631100000|2021-06-25 14:25:00|7108.29|7108.29|7111.36|7111.36|7111.36|7111.36|7108.29|7108.29|0
1624631400000|2021-06-25 14:30:00|7110.71|7110.71|7110.71|7110.71|7112.49|7112.49|7110.71|7110.71|0
1624631700000|2021-06-25 14:35:00|7112.49|7112.49|7112.01|7112.01|7113.79|7113.79|7110.71|7110.71|0
1624632000000|2021-06-25 14:40:00|7111.36|7111.36|7111.36|7111.36|7111.36|7111.36|7111.36|7111.36|0
1624632300000|2021-06-25 14:45:00|7113.14|7113.14|7114.92|7114.92|7116.7|7116.7|7113.14|7113.14|0
1624632600000|2021-06-25 14:50:00|7116.7|7116.7|7118.48|7118.48|7118.48|7118.48|7116.7|7116.7|0
1624632900000|2021-06-25 14:55:00|7117.83|7117.83|7114.27|7114.27|7117.83|7117.83|7114.27|7114.27|0
1624633200000|2021-06-25 15:00:00|7112.49|7112.49|7112.49|7112.49|7113.14|7113.14|7112.49|7112.49|0
1624633500000|2021-06-25 15:05:00|7110.71|7110.71|7110.07|7110.07|7110.71|7110.71|7107.16|7107.16|0
1624633800000|2021-06-25 15:10:00|7111.85|7111.85|7113.62|7113.62|7113.62|7113.62|7111.85|7111.85|0
1624634100000|2021-06-25 15:15:00|7115.4|7115.4|7116.7|7116.7|7116.7|7116.7|7115.4|7115.4|0
1624634400000|2021-06-25 15:20:00|7116.05|7116.05|7125.11|7125.11|7128.67|7128.67|7116.05|7116.05|0
1624634700000|2021-06-25 15:25:00|7123.33|7123.33|7116.05|7116.05|7123.33|7123.33|7116.05|7116.05|0
1624864500000|2021-06-28 07:15:00|7151.96|7151.96|7168.13|7168.13|7168.13|7168.13|7151.96|7151.96|0
1624864800000|2021-06-28 07:20:00|7166.35|7166.35|7162.31|7162.31|7166.35|7166.35|7159.24|7159.24|0
1624865100000|2021-06-28 07:25:00|7161.66|7161.66|7142.58|7142.58|7161.66|7161.66|7142.58|7142.58|0
1624865400000|2021-06-28 07:30:00|7139.02|7139.02|7135.47|7135.47|7139.02|7139.02|7134.82|7134.82|0
1624865700000|2021-06-28 07:35:00|7130.13|7130.13|7122.37|7122.37|7130.13|7130.13|7122.37|7122.37|0
1624866000000|2021-06-28 07:40:00|7124.15|7124.15|7135.63|7135.63|7138.54|7138.54|7124.15|7124.15|0
1624866300000|2021-06-28 07:45:00|7136.92|7136.92|7138.7|7138.7|7138.7|7138.7|7136.92|7136.92|0
1624866600000|2021-06-28 07:50:00|7142.26|7142.26|7138.7|7138.7|7144.69|7144.69|7138.7|7138.7|0
1624866900000|2021-06-28 07:55:00|7142.26|7142.26|7148.89|7148.89|7149.54|7149.54|7142.26|7142.26|0
1624867200000|2021-06-28 08:00:00|7150.67|7150.67|7150.67|7150.67|7150.67|7150.67|7147.11|7147.11|0
1624867500000|2021-06-28 08:05:00|7147.11|7147.11|7143.07|7143.07|7147.11|7147.11|7141.78|7141.78|0
1624867800000|2021-06-28 08:10:00|7141.78|7141.78|7143.07|7143.07|7143.07|7143.07|7140.65|7140.65|0
1624868100000|2021-06-28 08:15:00|7144.37|7144.37|7141.94|7141.94|7144.37|7144.37|7141.94|7141.94|0
1624868400000|2021-06-28 08:20:00|7141.29|7141.29|7137.74|7137.74|7141.29|7141.29|7135.96|7135.96|0
1624868700000|2021-06-28 08:25:00|7138.38|7138.38|7134.83|7134.83|7138.38|7138.38|7134.83|7134.83|0
1624869000000|2021-06-28 08:30:00|7133.05|7133.05|7139.35|7139.35|7139.35|7139.35|7128.68|7128.68|0
1624869300000|2021-06-28 08:35:00|7138.7|7138.7|7139.83|7139.83|7139.83|7139.83|7138.06|7138.06|0
1624869600000|2021-06-28 08:40:00|7141.61|7141.61|7134.98|7134.98|7141.61|7141.61|7133.69|7133.69|0
1624869900000|2021-06-28 08:45:00|7133.2|7133.2|7136.28|7136.28|7136.28|7136.28|7133.2|7133.2|0
1624870200000|2021-06-28 08:50:00|7134.5|7134.5|7133.85|7133.85|7138.06|7138.06|7133.85|7133.85|0
1624870500000|2021-06-28 08:55:00|7134.5|7134.5|7132.72|7132.72|7134.5|7134.5|7132.07|7132.07|0
1624870800000|2021-06-28 09:00:00|7132.07|7132.07|7133.37|7133.37|7135.15|7135.15|7132.07|7132.07|0
1624871100000|2021-06-28 09:05:00|7134.01|7134.01|7130.46|7130.46|7134.01|7134.01|7128.68|7128.68|0
1624871400000|2021-06-28 09:10:00|7131.1|7131.1|7131.1|7131.1|7131.1|7131.1|7131.1|7131.1|0
1624871700000|2021-06-28 09:15:00|7129.33|7129.33|7127.55|7127.55|7129.33|7129.33|7125.77|7125.77|0
1624872000000|2021-06-28 09:20:00|7129.33|7129.33|7127.55|7127.55|7129.33|7129.33|7127.55|7127.55|0
1624872300000|2021-06-28 09:25:00|7125.77|7125.77|7123.99|7123.99|7125.77|7125.77|7123.99|7123.99|0
1624872600000|2021-06-28 09:30:00|7120.43|7120.43|7122.86|7122.86|7123.51|7123.51|7119.78|7119.78|0
1624872900000|2021-06-28 09:35:00|7121.08|7121.08|7119.3|7119.3|7122.37|7122.37|7117.52|7117.52|0
1624873200000|2021-06-28 09:40:00|7118.65|7118.65|7118.65|7118.65|7118.65|7118.65|7118.65|7118.65|0
1624873500000|2021-06-28 09:45:00|7116.87|7116.87|7115.1|7115.1|7116.87|7116.87|7115.1|7115.1|0
1624873800000|2021-06-28 09:50:00|7113.32|7113.32|7113.32|7113.32|7115.1|7115.1|7112.67|7112.67|0
1624874400000|2021-06-28 10:00:00|7111.54|7111.54|7103.61|7103.61|7111.54|7111.54|7103.61|7103.61|0
1624874700000|2021-06-28 10:05:00|7101.83|7101.83|7101.19|7101.19|7105.39|7105.39|7101.19|7101.19|0
1624875000000|2021-06-28 10:10:00|7102.97|7102.97|7100.54|7100.54|7102.97|7102.97|7100.54|7100.54|0
1624875300000|2021-06-28 10:15:00|7099.24|7099.24|7095.69|7095.69|7099.24|7099.24|7093.91|7093.91|0
1624875600000|2021-06-28 10:20:00|7096.33|7096.33|7096.33|7096.33|7098.11|7098.11|7096.33|7096.33|0
1624876200000|2021-06-28 10:30:00|7094.56|7094.56|7092.78|7092.78|7094.56|7094.56|7092.78|7092.78|0
1624876500000|2021-06-28 10:35:00|7092.13|7092.13|7090.19|7090.19|7092.13|7092.13|7090.19|7090.19|0
1624876800000|2021-06-28 10:40:00|7088.41|7088.41|7089.7|7089.7|7091.48|7091.48|7088.41|7088.41|0
1624877100000|2021-06-28 10:45:00|7091.48|7091.48|7091.48|7091.48|7091.48|7091.48|7087.92|7087.92|0
1624877400000|2021-06-28 10:50:00|7090.83|7090.83|7096.82|7096.82|7100.38|7100.38|7090.83|7090.83|0
1624877700000|2021-06-28 10:55:00|7097.47|7097.47|7096.82|7096.82|7097.47|7097.47|7096.82|7096.82|0
1624878000000|2021-06-28 11:00:00|7097.47|7097.47|7098.76|7098.76|7098.76|7098.76|7097.47|7097.47|0
1624878300000|2021-06-28 11:05:00|7100.54|7100.54|7100.54|7100.54|7100.54|7100.54|7100.54|7100.54|0
1624878600000|2021-06-28 11:10:00|7099.89|7099.89|7097.63|7097.63|7100.54|7100.54|7095.2|7095.2|0
1624878900000|2021-06-28 11:15:00|7095.85|7095.85|7095.85|7095.85|7095.85|7095.85|7092.29|7092.29|0
1624879200000|2021-06-28 11:20:00|7096.5|7096.5|7099.57|7099.57|7104.91|7104.91|7096.5|7096.5|0
1624879500000|2021-06-28 11:25:00|7098.92|7098.92|7098.92|7098.92|7098.92|7098.92|7098.92|7098.92|0
1624879800000|2021-06-28 11:30:00|7100.22|7100.22|7105.07|7105.07|7105.07|7105.07|7100.22|7100.22|0
1624880100000|2021-06-28 11:35:00|7106.85|7106.85|7110.89|7110.89|7112.19|7112.19|7105.07|7105.07|0
1624880400000|2021-06-28 11:40:00|7109.11|7109.11|7109.11|7109.11|7109.11|7109.11|7109.11|7109.11|0
1624880700000|2021-06-28 11:45:00|7109.76|7109.76|7109.11|7109.11|7109.76|7109.76|7108.47|7108.47|0
1624881000000|2021-06-28 11:50:00|7107.33|7107.33|7103.78|7103.78|7107.33|7107.33|7103.78|7103.78|0
1624881300000|2021-06-28 11:55:00|7105.56|7105.56|7100.22|7100.22|7105.56|7105.56|7100.22|7100.22|0
1624881600000|2021-06-28 12:00:00|7102|7102|7102|7102|7102|7102|7102|7102|0
1624881900000|2021-06-28 12:05:00|7100.22|7100.22|7100.22|7100.22|7100.22|7100.22|7095.37|7095.37|0
1624882200000|2021-06-28 12:10:00|7098.44|7098.44|7096.66|7096.66|7098.44|7098.44|7096.66|7096.66|0
1624882500000|2021-06-28 12:15:00|7096.01|7096.01|7097.79|7097.79|7097.79|7097.79|7096.01|7096.01|0
1624882800000|2021-06-28 12:20:00|7101.35|7101.35|7096.5|7096.5|7101.35|7101.35|7094.72|7094.72|0
1624883100000|2021-06-28 12:25:00|7094.72|7094.72|7095.85|7095.85|7095.85|7095.85|7092.29|7092.29|0
1624883400000|2021-06-28 12:30:00|7094.07|7094.07|7090.51|7090.51|7094.07|7094.07|7090.51|7090.51|0
1624883700000|2021-06-28 12:35:00|7088.74|7088.74|7086.96|7086.96|7088.74|7088.74|7086.96|7086.96|0
1624884300000|2021-06-28 12:45:00|7086.31|7086.31|7086.96|7086.96|7086.96|7086.96|7085.66|7085.66|0
1624884600000|2021-06-28 12:50:00|7085.18|7085.18|7082.75|7082.75|7085.18|7085.18|7082.75|7082.75|0
1624884900000|2021-06-28 12:55:00|7083.4|7083.4|7090.51|7090.51|7090.51|7090.51|7083.4|7083.4|0
1624885200000|2021-06-28 13:00:00|7091.16|7091.16|7096.5|7096.5|7098.28|7098.28|7091.16|7091.16|0
1624885500000|2021-06-28 13:05:00|7097.15|7097.15|7096.5|7096.5|7097.15|7097.15|7096.5|7096.5|0
1624885800000|2021-06-28 13:10:00|7098.28|7098.28|7098.28|7098.28|7098.28|7098.28|7098.28|7098.28|0
1624886100000|2021-06-28 13:15:00|7094.72|7094.72|7094.72|7094.72|7094.72|7094.72|7094.72|7094.72|0
1624886400000|2021-06-28 13:20:00|7095.37|7095.37|7093.59|7093.59|7095.37|7095.37|7093.59|7093.59|0
1624886700000|2021-06-28 13:25:00|7091.81|7091.81|7090.03|7090.03|7091.81|7091.81|7090.03|7090.03|0
1624887000000|2021-06-28 13:30:00|7091.81|7091.81|7110.73|7110.73|7110.73|7110.73|7091.81|7091.81|0
1624887300000|2021-06-28 13:35:00|7107.17|7107.17|7106.52|7106.52|7112.51|7112.51|7102.97|7102.97|0
1624887600000|2021-06-28 13:40:00|7110.08|7110.08|7104.1|7104.1|7111.86|7111.86|7104.1|7104.1|0
1624887900000|2021-06-28 13:45:00|7104.74|7104.74|7109.6|7109.6|7109.6|7109.6|7104.74|7104.74|0
1624888200000|2021-06-28 13:50:00|7107.82|7107.82|7106.52|7106.52|7109.6|7109.6|7099.41|7099.41|0
1624888500000|2021-06-28 13:55:00|7099.41|7099.41|7091.65|7091.65|7099.41|7099.41|7086.31|7086.31|0
1624888800000|2021-06-28 14:00:00|7092.29|7092.29|7097.15|7097.15|7097.15|7097.15|7090.51|7090.51|0
1624889100000|2021-06-28 14:05:00|7095.37|7095.37|7095.37|7095.37|7095.37|7095.37|7095.37|7095.37|0
1624889400000|2021-06-28 14:10:00|7093.59|7093.59|7094.4|7094.4|7094.88|7094.88|7091.33|7091.33|0
1624889700000|2021-06-28 14:15:00|7096.18|7096.18|7097.47|7097.47|7103.46|7103.46|7094.4|7094.4|0
1624890000000|2021-06-28 14:20:00|7095.69|7095.69|7089.06|7089.06|7098.12|7098.12|7089.06|7089.06|0
1624890300000|2021-06-28 14:25:00|7085.51|7085.51|7090.84|7090.84|7094.56|7094.56|7085.51|7085.51|0
1624890600000|2021-06-28 14:30:00|7092.62|7092.62|7099.73|7099.73|7101.03|7101.03|7092.62|7092.62|0
1624890900000|2021-06-28 14:35:00|7097.96|7097.96|7100.38|7100.38|7102.16|7102.16|7093.75|7093.75|0
1624891200000|2021-06-28 14:40:00|7099.73|7099.73|7098.6|7098.6|7103.46|7103.46|7098.6|7098.6|0
1624891500000|2021-06-28 14:45:00|7099.25|7099.25|7098.6|7098.6|7101.03|7101.03|7095.69|7095.69|0
1624891800000|2021-06-28 14:50:00|7100.38|7100.38|7101.03|7101.03|7101.03|7101.03|7098.6|7098.6|0
1624892100000|2021-06-28 14:55:00|7099.25|7099.25|7101.68|7101.68|7105.23|7105.23|7099.25|7099.25|0
1624892400000|2021-06-28 15:00:00|7099.9|7099.9|7099.9|7099.9|7100.55|7100.55|7099.9|7099.9|0
1624892700000|2021-06-28 15:05:00|7100.55|7100.55|7102.32|7102.32|7104.1|7104.1|7100.55|7100.55|0
1624893000000|2021-06-28 15:10:00|7101.68|7101.68|7104.75|7104.75|7104.75|7104.75|7099.25|7099.25|0
1624893300000|2021-06-28 15:15:00|7104.1|7104.1|7096.34|7096.34|7104.1|7104.1|7096.34|7096.34|0
1624893600000|2021-06-28 15:20:00|7096.99|7096.99|7098.77|7098.77|7100.55|7100.55|7096.34|7096.34|0
1624893900000|2021-06-28 15:25:00|7100.55|7100.55|7092.78|7092.78|7101.19|7101.19|7092.14|7092.14|0
1624950900000|2021-06-29 07:15:00|7115.25|7115.25|7113.47|7113.47|7115.25|7115.25|7111.7|7111.7|0
1624951200000|2021-06-29 07:20:00|7108.14|7108.14|7111.7|7111.7|7113.47|7113.47|7107.49|7107.49|0
1624951500000|2021-06-29 07:25:00|7111.05|7111.05|7106.36|7106.36|7111.05|7111.05|7105.71|7105.71|0
1624951800000|2021-06-29 07:30:00|7108.14|7108.14|7100.38|7100.38|7108.14|7108.14|7098.6|7098.6|0
1624952100000|2021-06-29 07:35:00|7101.02|7101.02|7101.67|7101.67|7102.8|7102.8|7101.02|7101.02|0
1624952400000|2021-06-29 07:40:00|7101.02|7101.02|7101.67|7101.67|7105.23|7105.23|7101.02|7101.02|0
1624952700000|2021-06-29 07:45:00|7103.45|7103.45|7103.45|7103.45|7104.1|7104.1|7103.45|7103.45|0
1624953000000|2021-06-29 07:50:00|7104.1|7104.1|7100.38|7100.38|7104.1|7104.1|7100.38|7100.38|0
1624953300000|2021-06-29 07:55:00|7098.6|7098.6|7101.51|7101.51|7101.51|7101.51|7097.95|7097.95|0
1624953600000|2021-06-29 08:00:00|7103.29|7103.29|7111.05|7111.05|7111.05|7111.05|7103.29|7103.29|0
1624953900000|2021-06-29 08:05:00|7109.27|7109.27|7105.06|7105.06|7111.05|7111.05|7103.29|7103.29|0
1624954200000|2021-06-29 08:10:00|7106.84|7106.84|7103.29|7103.29|7106.84|7106.84|7103.29|7103.29|0
1624954500000|2021-06-29 08:15:00|7102.64|7102.64|7095.36|7095.36|7105.06|7105.06|7095.36|7095.36|0
1624954800000|2021-06-29 08:20:00|7098.92|7098.92|7097.14|7097.14|7098.92|7098.92|7097.14|7097.14|0
1624955100000|2021-06-29 08:25:00|7097.79|7097.79|7087.6|7087.6|7097.79|7097.79|7087.6|7087.6|0
1624955400000|2021-06-29 08:30:00|7085.82|7085.82|7086.47|7086.47|7087.11|7087.11|7085.82|7085.82|0
1624955700000|2021-06-29 08:35:00|7084.69|7084.69|7084.69|7084.69|7084.69|7084.69|7084.69|7084.69|0
1624956000000|2021-06-29 08:40:00|7081.13|7081.13|7077.57|7077.57|7081.13|7081.13|7077.57|7077.57|0
1624956300000|2021-06-29 08:45:00|7076.93|7076.93|7089.7|7089.7|7089.7|7089.7|7076.93|7076.93|0
1624956600000|2021-06-29 08:50:00|7088.41|7088.41|7088.41|7088.41|7088.41|7088.41|7083.56|7083.56|0
1624957200000|2021-06-29 09:00:00|7084.85|7084.85|7085.5|7085.5|7085.5|7085.5|7084.85|7084.85|0
1624957500000|2021-06-29 09:05:00|7087.28|7087.28|7087.28|7087.28|7087.28|7087.28|7087.28|7087.28|0
1624957800000|2021-06-29 09:10:00|7089.06|7089.06|7088.89|7088.89|7089.06|7089.06|7083.56|7083.56|0
1624958100000|2021-06-29 09:15:00|7087.11|7087.11|7093.1|7093.1|7094.88|7094.88|7087.11|7087.11|0
1624958700000|2021-06-29 09:25:00|7091.32|7091.32|7091.32|7091.32|7091.32|7091.32|7091.32|7091.32|0
1624959300000|2021-06-29 09:35:00|7087.76|7087.76|7084.2|7084.2|7087.76|7087.76|7084.2|7084.2|0
1624959600000|2021-06-29 09:40:00|7083.56|7083.56|7075.63|7075.63|7083.56|7083.56|7075.63|7075.63|0
1624959900000|2021-06-29 09:45:00|7077.41|7077.41|7073.85|7073.85|7078.06|7078.06|7072.07|7072.07|0
1624960200000|2021-06-29 09:50:00|7073.2|7073.2|7073.2|7073.2|7073.2|7073.2|7073.2|7073.2|0
1624960500000|2021-06-29 09:55:00|7074.98|7074.98|7075.47|7075.47|7082.75|7082.75|7074.98|7074.98|0
1624960800000|2021-06-29 10:00:00|7073.69|7073.69|7068.67|7068.67|7073.69|7073.69|7068.67|7068.67|0
1624961100000|2021-06-29 10:05:00|7066.89|7066.89|7064.63|7064.63|7068.19|7068.19|7064.63|7064.63|0
1624961400000|2021-06-29 10:10:00|7065.28|7065.28|7068.84|7068.84|7068.84|7068.84|7065.28|7065.28|0
1624961700000|2021-06-29 10:15:00|7070.61|7070.61|7071.26|7071.26|7071.26|7071.26|7070.61|7070.61|0
1624962000000|2021-06-29 10:20:00|7076.6|7076.6|7079.02|7079.02|7082.58|7082.58|7076.6|7076.6|0
1624962300000|2021-06-29 10:25:00|7079.67|7079.67|7082.91|7082.91|7082.91|7082.91|7079.67|7079.67|0
1624962900000|2021-06-29 10:35:00|7083.56|7083.56|7081.78|7081.78|7084.2|7084.2|7081.13|7081.13|0
1624963200000|2021-06-29 10:40:00|7082.42|7082.42|7085.66|7085.66|7085.66|7085.66|7082.42|7082.42|0
1624963500000|2021-06-29 10:45:00|7083.88|7083.88|7080.81|7080.81|7083.88|7083.88|7079.03|7079.03|0
1624963800000|2021-06-29 10:50:00|7080.16|7080.16|7085.33|7085.33|7085.33|7085.33|7077.57|7077.57|0
1624964100000|2021-06-29 10:55:00|7085.98|7085.98|7087.76|7087.76|7087.76|7087.76|7085.98|7085.98|0
1624964400000|2021-06-29 11:00:00|7084.2|7084.2|7083.07|7083.07|7084.85|7084.85|7083.07|7083.07|0
1624964700000|2021-06-29 11:05:00|7086.63|7086.63|7085.5|7085.5|7088.41|7088.41|7084.85|7084.85|0
1624965000000|2021-06-29 11:10:00|7087.28|7087.28|7088.09|7088.09|7088.09|7088.09|7083.72|7083.72|0
1624965300000|2021-06-29 11:15:00|7087.44|7087.44|7086.96|7086.96|7088.74|7088.74|7086.96|7086.96|0
1624965600000|2021-06-29 11:20:00|7085.66|7085.66|7080|7080|7085.66|7085.66|7080|7080|0
1624965900000|2021-06-29 11:25:00|7080.65|7080.65|7079.51|7079.51|7081.29|7081.29|7079.51|7079.51|0
1624966200000|2021-06-29 11:30:00|7081.29|7081.29|7081.29|7081.29|7081.29|7081.29|7079.51|7079.51|0
1624966500000|2021-06-29 11:35:00|7077.74|7077.74|7084.85|7084.85|7086.63|7086.63|7077.74|7077.74|0
1624966800000|2021-06-29 11:40:00|7084.2|7084.2|7086.63|7086.63|7087.28|7087.28|7084.2|7084.2|0
1624967100000|2021-06-29 11:45:00|7087.28|7087.28|7083.07|7083.07|7087.28|7087.28|7083.07|7083.07|0
1624967400000|2021-06-29 11:50:00|7083.72|7083.72|7081.29|7081.29|7084.85|7084.85|7081.29|7081.29|0
1624967700000|2021-06-29 11:55:00|7080.65|7080.65|7077.09|7077.09|7080.65|7080.65|7077.09|7077.09|0
1624968000000|2021-06-29 12:00:00|7077.74|7077.74|7072.4|7072.4|7077.74|7077.74|7072.4|7072.4|0
1624968300000|2021-06-29 12:05:00|7071.75|7071.75|7082.42|7082.42|7084.2|7084.2|7071.75|7071.75|0
1624968600000|2021-06-29 12:10:00|7083.07|7083.07|7078.22|7078.22|7083.07|7083.07|7078.22|7078.22|0
1624968900000|2021-06-29 12:15:00|7076.44|7076.44|7085.5|7085.5|7085.5|7085.5|7076.44|7076.44|0
1624969200000|2021-06-29 12:20:00|7081.94|7081.94|7078.54|7078.54|7083.72|7083.72|7078.54|7078.54|0
1624969500000|2021-06-29 12:25:00|7077.89|7077.89|7079.19|7079.19|7080.97|7080.97|7076.76|7076.76|0
1624969800000|2021-06-29 12:30:00|7080.48|7080.48|7082.42|7082.42|7083.07|7083.07|7080.48|7080.48|0
1624970100000|2021-06-29 12:35:00|7083.07|7083.07|7083.72|7083.72|7083.72|7083.72|7083.07|7083.07|0
1624970400000|2021-06-29 12:40:00|7085.5|7085.5|7087.28|7087.28|7087.44|7087.44|7083.72|7083.72|0
1624970700000|2021-06-29 12:45:00|7086.63|7086.63|7085.98|7085.98|7086.63|7086.63|7085.98|7085.98|0
1624971000000|2021-06-29 12:50:00|7084.2|7084.2|7088.41|7088.41|7088.41|7088.41|7084.2|7084.2|0
1624971300000|2021-06-29 12:55:00|7090.19|7090.19|7101.51|7101.51|7102.15|7102.15|7090.19|7090.19|0
1624971600000|2021-06-29 13:00:00|7099.73|7099.73|7094.39|7094.39|7099.73|7099.73|7094.39|7094.39|0
1624971900000|2021-06-29 13:05:00|7092.61|7092.61|7090.83|7090.83|7093.74|7093.74|7090.19|7090.19|0
1624972200000|2021-06-29 13:10:00|7091.48|7091.48|7099.73|7099.73|7102.15|7102.15|7091.48|7091.48|0
1624972500000|2021-06-29 13:15:00|7097.95|7097.95|7100.38|7100.38|7100.38|7100.38|7096.17|7096.17|0
1624972800000|2021-06-29 13:20:00|7101.02|7101.02|7101.02|7101.02|7101.02|7101.02|7101.02|7101.02|0
1624973100000|2021-06-29 13:25:00|7100.38|7100.38|7103.93|7103.93|7103.93|7103.93|7096.82|7096.82|0
1624973400000|2021-06-29 13:30:00|7109.27|7109.27|7112.99|7112.99|7116.55|7116.55|7098.6|7098.6|0
1624973700000|2021-06-29 13:35:00|7109.43|7109.43|7104.58|7104.58|7109.43|7109.43|7102.8|7102.8|0
1624974000000|2021-06-29 13:40:00|7105.23|7105.23|7108.79|7108.79|7108.79|7108.79|7105.23|7105.23|0
1624974300000|2021-06-29 13:45:00|7109.43|7109.43|7113.64|7113.64|7113.64|7113.64|7109.43|7109.43|0
1624974600000|2021-06-29 13:50:00|7111.86|7111.86|7115.42|7115.42|7117.2|7117.2|7111.21|7111.21|0
1624974900000|2021-06-29 13:55:00|7113.64|7113.64|7118.33|7118.33|7118.33|7118.33|7108.79|7108.79|0
1624975200000|2021-06-29 14:00:00|7116.55|7116.55|7119.62|7119.62|7121.4|7121.4|7116.55|7116.55|0
1624975500000|2021-06-29 14:05:00|7117.84|7117.84|7118.49|7118.49|7123.18|7123.18|7116.71|7116.71|0
1624975800000|2021-06-29 14:10:00|7116.71|7116.71|7117.84|7117.84|7120.27|7120.27|7116.06|7116.06|0
1624976100000|2021-06-29 14:15:00|7119.62|7119.62|7114.77|7114.77|7119.62|7119.62|7112.99|7112.99|0
1624976400000|2021-06-29 14:20:00|7112.99|7112.99|7123.83|7123.83|7123.83|7123.83|7112.99|7112.99|0
1624976700000|2021-06-29 14:25:00|7118.49|7118.49|7122.05|7122.05|7122.05|7122.05|7118.49|7118.49|0
1624977000000|2021-06-29 14:30:00|7122.69|7122.69|7119.78|7119.78|7123.99|7123.99|7119.78|7119.78|0
1624977300000|2021-06-29 14:35:00|7123.34|7123.34|7122.21|7122.21|7125.77|7125.77|7120.92|7120.92|0
1624977600000|2021-06-29 14:40:00|7121.56|7121.56|7122.21|7122.21|7125.77|7125.77|7120.92|7120.92|0
1624977900000|2021-06-29 14:45:00|7123.99|7123.99|7123.99|7123.99|7124.64|7124.64|7123.99|7123.99|0
1624978200000|2021-06-29 14:50:00|7120.43|7120.43|7124.15|7124.15|7125.93|7125.93|7120.43|7120.43|0
1624978500000|2021-06-29 14:55:00|7123.51|7123.51|7112.19|7112.19|7123.51|7123.51|7112.19|7112.19|0
1624978800000|2021-06-29 15:00:00|7110.41|7110.41|7112.19|7112.19|7113.96|7113.96|7110.41|7110.41|0
1624979100000|2021-06-29 15:05:00|7113.96|7113.96|7112.83|7112.83|7113.96|7113.96|7111.05|7111.05|0
1624979400000|2021-06-29 15:10:00|7111.05|7111.05|7111.7|7111.7|7111.7|7111.7|7110.41|7110.41|0
1624979700000|2021-06-29 15:15:00|7109.92|7109.92|7109.92|7109.92|7110.57|7110.57|7109.92|7109.92|0
1624980000000|2021-06-29 15:20:00|7110.57|7110.57|7112.35|7112.35|7115.91|7115.91|7110.57|7110.57|0
1624980300000|2021-06-29 15:25:00|7110.57|7110.57|7117.04|7117.04|7117.04|7117.04|7109.92|7109.92|0
1625037300000|2021-06-30 07:15:00|7148.74|7148.74|7145.18|7145.18|7148.74|7148.74|7138.07|7138.07|0
1625037600000|2021-06-30 07:20:00|7143.41|7143.41|7135.48|7135.48|7143.41|7143.41|7135.48|7135.48|0
1625037900000|2021-06-30 07:25:00|7139.04|7139.04|7146.47|7146.47|7153.75|7153.75|7139.04|7139.04|0
1625038200000|2021-06-30 07:30:00|7145.83|7145.83|7144.05|7144.05|7145.99|7145.99|7140.49|7140.49|0
1625038500000|2021-06-30 07:35:00|7138.71|7138.71|7139.36|7139.36|7139.36|7139.36|7136.28|7136.28|0
1625038800000|2021-06-30 07:40:00|7140.01|7140.01|7147.12|7147.12|7148.9|7148.9|7140.01|7140.01|0
1625039100000|2021-06-30 07:45:00|7148.9|7148.9|7153.27|7153.27|7155.05|7155.05|7148.9|7148.9|0
1625039400000|2021-06-30 07:50:00|7151.49|7151.49|7151.49|7151.49|7151.49|7151.49|7149.71|7149.71|0
1625039700000|2021-06-30 07:55:00|7153.27|7153.27|7160.38|7160.38|7160.38|7160.38|7153.27|7153.27|0
1625040000000|2021-06-30 08:00:00|7158.6|7158.6|7147.77|7147.77|7162.16|7162.16|7147.77|7147.77|0
1625040300000|2021-06-30 08:05:00|7144.21|7144.21|7145.34|7145.34|7145.99|7145.99|7144.21|7144.21|0
1625040600000|2021-06-30 08:10:00|7143.56|7143.56|7134.67|7134.67|7143.56|7143.56|7134.67|7134.67|0
1625040900000|2021-06-30 08:15:00|7134.02|7134.02|7136.45|7136.45|7136.45|7136.45|7132.89|7132.89|0
1625041200000|2021-06-30 08:20:00|7134.67|7134.67|7137.74|7137.74|7137.74|7137.74|7132.41|7132.41|0
1625041500000|2021-06-30 08:25:00|7135.96|7135.96|7135.64|7135.64|7144.54|7144.54|7135.64|7135.64|0
1625041800000|2021-06-30 08:30:00|7133.86|7133.86|7130.14|7130.14|7135.64|7135.64|7130.14|7130.14|0
1625042100000|2021-06-30 08:35:00|7123.03|7123.03|7130.79|7130.79|7135.48|7135.48|7115.75|7115.75|0
1625042400000|2021-06-30 08:40:00|7132.57|7132.57|7132.73|7132.73|7136.29|7136.29|7130.95|7130.95|0
1625042700000|2021-06-30 08:45:00|7132.09|7132.09|7122.38|7122.38|7132.09|7132.09|7122.38|7122.38|0
1625043000000|2021-06-30 08:50:00|7121.73|7121.73|7122.38|7122.38|7124.16|7124.16|7120.6|7120.6|0
1625043300000|2021-06-30 08:55:00|7121.73|7121.73|7122.38|7122.38|7122.38|7122.38|7119.96|7119.96|0
1625043600000|2021-06-30 09:00:00|7120.6|7120.6|7115.59|7115.59|7122.38|7122.38|7113.81|7113.81|0
1625043900000|2021-06-30 09:05:00|7117.37|7117.37|7119.14|7119.14|7120.92|7120.92|7115.59|7115.59|0
1625044200000|2021-06-30 09:10:00|7120.92|7120.92|7120.92|7120.92|7120.92|7120.92|7117.37|7117.37|0
1625044500000|2021-06-30 09:15:00|7122.22|7122.22|7125.13|7125.13|7125.78|7125.78|7122.22|7122.22|0
1625044800000|2021-06-30 09:20:00|7123.35|7123.35|7118.98|7118.98|7124.48|7124.48|7117.04|7117.04|0
1625045100000|2021-06-30 09:25:00|7117.69|7117.69|7120.11|7120.11|7120.76|7120.76|7117.69|7117.69|0
1625045400000|2021-06-30 09:30:00|7118.33|7118.33|7123.19|7123.19|7123.19|7123.19|7116.55|7116.55|0
1625045700000|2021-06-30 09:35:00|7122.54|7122.54|7130.95|7130.95|7130.95|7130.95|7120.11|7120.11|0
1625046000000|2021-06-30 09:40:00|7129.17|7129.17|7126.74|7126.74|7129.17|7129.17|7125.61|7125.61|0
1625046300000|2021-06-30 09:45:00|7128.52|7128.52|7136.28|7136.28|7136.28|7136.28|7128.52|7128.52|0
1625046600000|2021-06-30 09:50:00|7138.06|7138.06|7134.51|7134.51|7138.06|7138.06|7132.73|7132.73|0
1625046900000|2021-06-30 09:55:00|7135.15|7135.15|7138.06|7138.06|7142.43|7142.43|7135.15|7135.15|0
1625047200000|2021-06-30 10:00:00|7139.84|7139.84|7139.19|7139.19|7139.84|7139.84|7138.55|7138.55|0
1625047500000|2021-06-30 10:05:00|7138.55|7138.55|7137.25|7137.25|7140.33|7140.33|7137.25|7137.25|0
1625047800000|2021-06-30 10:10:00|7136.6|7136.6|7135.47|7135.47|7137.42|7137.42|7134.83|7134.83|0
1625048100000|2021-06-30 10:15:00|7136.77|7136.77|7137.09|7137.09|7140.97|7140.97|7136.77|7136.77|0
1625048400000|2021-06-30 10:20:00|7135.31|7135.31|7135.31|7135.31|7136.6|7136.6|7134.66|7134.66|0
1625048700000|2021-06-30 10:25:00|7133.53|7133.53|7135.96|7135.96|7135.96|7135.96|7131.75|7131.75|0
1625049000000|2021-06-30 10:30:00|7139.51|7139.51|7150.19|7150.19|7155.52|7155.52|7137.74|7137.74|0
1625049300000|2021-06-30 10:35:00|7148.41|7148.41|7173.31|7173.31|7173.31|7173.31|7148.41|7148.41|0
1625049600000|2021-06-30 10:40:00|7171.53|7171.53|7183.34|7183.34|7183.34|7183.34|7167.33|7167.33|0
1625049900000|2021-06-30 10:45:00|7181.56|7181.56|7167.81|7167.81|7181.56|7181.56|7163.77|7163.77|0
1625050200000|2021-06-30 10:50:00|7164.25|7164.25|7170.24|7170.24|7172.02|7172.02|7164.25|7164.25|0
1625050500000|2021-06-30 10:55:00|7172.02|7172.02|7173.79|7173.79|7173.79|7173.79|7164.9|7164.9|0
1625050800000|2021-06-30 11:00:00|7170.24|7170.24|7172.02|7172.02|7172.02|7172.02|7164.25|7164.25|0
1625051100000|2021-06-30 11:05:00|7172.66|7172.66|7169.59|7169.59|7172.66|7172.66|7169.59|7169.59|0
1625051400000|2021-06-30 11:10:00|7171.37|7171.37|7176.22|7176.22|7176.22|7176.22|7169.59|7169.59|0
1625051700000|2021-06-30 11:15:00|7178|7178|7192.39|7192.39|7195.3|7195.3|7178|7178|0
1625052000000|2021-06-30 11:20:00|7190.61|7190.61|7188.84|7188.84|7192.39|7192.39|7179.29|7179.29|0
1625052300000|2021-06-30 11:25:00|7190.61|7190.61|7189.97|7189.97|7197.73|7197.73|7189.97|7189.97|0
1625052600000|2021-06-30 11:30:00|7189.32|7189.32|7185.11|7185.11|7191.1|7191.1|7185.11|7185.11|0
1625052900000|2021-06-30 11:35:00|7185.76|7185.76|7182.2|7182.2|7185.76|7185.76|7182.2|7182.2|0
1625053200000|2021-06-30 11:40:00|7181.56|7181.56|7178|7178|7181.56|7181.56|7178|7178|0
1625053500000|2021-06-30 11:45:00|7177.35|7177.35|7176.22|7176.22|7179.13|7179.13|7175.57|7175.57|0
1625053800000|2021-06-30 11:50:00|7174.44|7174.44|7156.01|7156.01|7174.44|7174.44|7152.45|7152.45|0
1625054100000|2021-06-30 11:55:00|7157.79|7157.79|7161.99|7161.99|7167.33|7167.33|7157.79|7157.79|0
1625054400000|2021-06-30 12:00:00|7160.21|7160.21|7160.21|7160.21|7160.21|7160.21|7160.21|7160.21|0
1625054700000|2021-06-30 12:05:00|7158.43|7158.43|7158.43|7158.43|7160.21|7160.21|7158.43|7158.43|0
1625055000000|2021-06-30 12:10:00|7156.65|7156.65|7153.74|7153.74|7156.65|7156.65|7153.1|7153.1|0
1625055300000|2021-06-30 12:15:00|7155.52|7155.52|7159.08|7159.08|7160.86|7160.86|7155.52|7155.52|0
1625055600000|2021-06-30 12:20:00|7157.3|7157.3|7148.24|7148.24|7157.3|7157.3|7146.47|7146.47|0
1625055900000|2021-06-30 12:25:00|7148.89|7148.89|7147.76|7147.76|7153.1|7153.1|7145.98|7145.98|0
1625056200000|2021-06-30 12:30:00|7149.54|7149.54|7151.32|7151.32|7151.97|7151.97|7149.54|7149.54|0
1625056500000|2021-06-30 12:35:00|7151.97|7151.97|7144.85|7144.85|7151.97|7151.97|7144.85|7144.85|0
1625056800000|2021-06-30 12:40:00|7146.63|7146.63|7153.1|7153.1|7153.1|7153.1|7146.63|7146.63|0
1625057100000|2021-06-30 12:45:00|7153.74|7153.74|7162.64|7162.64|7162.64|7162.64|7153.74|7153.74|0
1625057400000|2021-06-30 12:50:00|7161.99|7161.99|7164.9|7164.9|7164.9|7164.9|7161.34|7161.34|0
1625057700000|2021-06-30 12:55:00|7166.68|7166.68|7172.66|7172.66|7172.66|7172.66|7166.68|7166.68|0
1625058000000|2021-06-30 13:00:00|7174.44|7174.44|7179.13|7179.13|7179.13|7179.13|7170.24|7170.24|0
1625058300000|2021-06-30 13:05:00|7180.91|7180.91|7174.28|7174.28|7184.47|7184.47|7174.28|7174.28|0
1625058600000|2021-06-30 13:10:00|7172.5|7172.5|7148.08|7148.08|7172.5|7172.5|7148.08|7148.08|0
1625058900000|2021-06-30 13:15:00|7144.52|7144.52|7129.16|7129.16|7144.52|7144.52|7128.52|7128.52|0
1625059200000|2021-06-30 13:20:00|7130.94|7130.94|7139.35|7139.35|7141.13|7141.13|7130.94|7130.94|0
1625059500000|2021-06-30 13:25:00|7141.13|7141.13|7139.35|7139.35|7142.91|7142.91|7139.35|7139.35|0
1625059800000|2021-06-30 13:30:00|7137.57|7137.57|7153.74|7153.74|7153.74|7153.74|7133.53|7133.53|0
1625060100000|2021-06-30 13:35:00|7151.97|7151.97|7164.74|7164.74|7164.74|7164.74|7150.19|7150.19|0
1625060400000|2021-06-30 13:40:00|7162.97|7162.97|7152.78|7152.78|7162.97|7162.97|7147.92|7147.92|0
1625060700000|2021-06-30 13:45:00|7154.56|7154.56|7156.01|7156.01|7161.83|7161.83|7153.42|7153.42|0
1625061000000|2021-06-30 13:50:00|7154.23|7154.23|7138.71|7138.71|7156.01|7156.01|7133.37|7133.37|0
1625061300000|2021-06-30 13:55:00|7140.49|7140.49|7130.78|7130.78|7140.49|7140.49|7129.65|7129.65|0
1625061600000|2021-06-30 14:00:00|7132.56|7132.56|7136.77|7136.77|7136.77|7136.77|7129.01|7129.01|0
1625061900000|2021-06-30 14:05:00|7134.99|7134.99|7135.47|7135.47|7145.66|7145.66|7133.69|7133.69|0
1625062200000|2021-06-30 14:10:00|7139.03|7139.03|7145.18|7145.18|7148.74|7148.74|7135.47|7135.47|0
1625062500000|2021-06-30 14:15:00|7143.4|7143.4|7146.31|7146.31|7146.31|7146.31|7141.62|7141.62|0
1625062800000|2021-06-30 14:20:00|7144.53|7144.53|7137.9|7137.9|7145.66|7145.66|7137.9|7137.9|0
1625063100000|2021-06-30 14:25:00|7139.68|7139.68|7146.31|7146.31|7149.87|7149.87|7137.9|7137.9|0
1625063400000|2021-06-30 14:30:00|7148.09|7148.09|7154.72|7154.72|7161.83|7161.83|7146.31|7146.31|0
1625063700000|2021-06-30 14:35:00|7154.07|7154.07|7151.65|7151.65|7155.2|7155.2|7147.44|7147.44|0
1625064000000|2021-06-30 14:40:00|7153.42|7153.42|7145.01|7145.01|7153.42|7153.42|7143.24|7143.24|0
1625064300000|2021-06-30 14:45:00|7146.79|7146.79|7146.79|7146.79|7147.44|7147.44|7143.24|7143.24|0
1625064600000|2021-06-30 14:50:00|7145.01|7145.01|7151|7151|7152.78|7152.78|7143.24|7143.24|0
1625064900000|2021-06-30 14:55:00|7149.22|7149.22|7145.66|7145.66|7149.22|7149.22|7143.88|7143.88|0
1625065200000|2021-06-30 15:00:00|7143.88|7143.88|7145.18|7145.18|7145.66|7145.66|7143.88|7143.88|0
1625065500000|2021-06-30 15:05:00|7144.53|7144.53|7145.83|7145.83|7148.09|7148.09|7144.53|7144.53|0
1625065800000|2021-06-30 15:10:00|7144.05|7144.05|7139.84|7139.84|7144.05|7144.05|7138.06|7138.06|0
1625066100000|2021-06-30 15:15:00|7138.06|7138.06|7139.68|7139.68|7141.62|7141.62|7136.12|7136.12|0
1625066400000|2021-06-30 15:20:00|7139.03|7139.03|7135.31|7135.31|7139.03|7139.03|7133.53|7133.53|0
1625066700000|2021-06-30 15:25:00|7135.96|7135.96|7133.05|7133.05|7136.6|7136.6|7127.06|7127.06|0
1625123700000|2021-07-01 07:15:00|7193.37|7193.37|7211.48|7211.48|7216.33|7216.33|7193.37|7193.37|0
1625124000000|2021-07-01 07:20:00|7212.13|7212.13|7212.61|7212.61|7214.39|7214.39|7204.2|7204.2|0
1625124300000|2021-07-01 07:25:00|7214.39|7214.39|7212.78|7212.78|7214.39|7214.39|7207.28|7207.28|0
1625124600000|2021-07-01 07:30:00|7214.55|7214.55|7226.69|7226.69|7236.71|7236.71|7214.55|7214.55|0
1625124900000|2021-07-01 07:35:00|7230.24|7230.24|7225.39|7225.39|7230.24|7230.24|7219.41|7219.41|0
1625125200000|2021-07-01 07:40:00|7223.61|7223.61|7219.41|7219.41|7229.6|7229.6|7219.41|7219.41|0
1625125500000|2021-07-01 07:45:00|7218.76|7218.76|7215.69|7215.69|7224.74|7224.74|7215.2|7215.2|0
1625125800000|2021-07-01 07:50:00|7215.04|7215.04|7221.51|7221.51|7221.51|7221.51|7215.04|7215.04|0
1625126100000|2021-07-01 07:55:00|7222.15|7222.15|7212.13|7212.13|7225.71|7225.71|7212.13|7212.13|0
1625126400000|2021-07-01 08:00:00|7213.91|7213.91|7217.46|7217.46|7219.24|7219.24|7212.13|7212.13|0
1625126700000|2021-07-01 08:05:00|7221.02|7221.02|7221.83|7221.83|7230.73|7230.73|7221.02|7221.02|0
1625127000000|2021-07-01 08:10:00|7225.39|7225.39|7216.98|7216.98|7225.39|7225.39|7216.98|7216.98|0
1625127300000|2021-07-01 08:15:00|7218.76|7218.76|7217.14|7217.14|7224.26|7224.26|7217.14|7217.14|0
1625127600000|2021-07-01 08:20:00|7216.5|7216.5|7206.96|7206.96|7218.28|7218.28|7206.31|7206.31|0
1625127900000|2021-07-01 08:25:00|7208.73|7208.73|7210.51|7210.51|7210.51|7210.51|7208.73|7208.73|0
1625128200000|2021-07-01 08:30:00|7211.16|7211.16|7210.51|7210.51|7211.16|7211.16|7210.51|7210.51|0
1625128800000|2021-07-01 08:40:00|7208.73|7208.73|7208.25|7208.25|7210.03|7210.03|7204.69|7204.69|0
1625129100000|2021-07-01 08:45:00|7207.6|7207.6|7203.4|7203.4|7209.38|7209.38|7203.4|7203.4|0
1625129400000|2021-07-01 08:50:00|7202.75|7202.75|7200.97|7200.97|7202.75|7202.75|7199.19|7199.19|0
1625129700000|2021-07-01 08:55:00|7202.75|7202.75|7204.53|7204.53|7206.31|7206.31|7202.75|7202.75|0
1625130000000|2021-07-01 09:00:00|7202.75|7202.75|7202.1|7202.1|7204.53|7204.53|7202.1|7202.1|0
1625130300000|2021-07-01 09:05:00|7201.46|7201.46|7199.68|7199.68|7201.46|7201.46|7199.68|7199.68|0
1625130600000|2021-07-01 09:10:00|7201.46|7201.46|7202.59|7202.59|7202.59|7202.59|7197.25|7197.25|0
1625130900000|2021-07-01 09:15:00|7204.37|7204.37|7201.94|7201.94|7204.37|7204.37|7201.29|7201.29|0
1625131200000|2021-07-01 09:20:00|7200.16|7200.16|7200.16|7200.16|7200.81|7200.81|7200.16|7200.16|0
1625131500000|2021-07-01 09:25:00|7201.46|7201.46|7202.75|7202.75|7202.75|7202.75|7201.46|7201.46|0
1625131800000|2021-07-01 09:30:00|7202.1|7202.1|7205.66|7205.66|7205.66|7205.66|7202.1|7202.1|0
1625132100000|2021-07-01 09:35:00|7203.88|7203.88|7202.1|7202.1|7203.88|7203.88|7201.46|7201.46|0
1625132400000|2021-07-01 09:40:00|7200.33|7200.33|7187.87|7187.87|7200.33|7200.33|7187.87|7187.87|0
1625132700000|2021-07-01 09:45:00|7184.32|7184.32|7178.33|7178.33|7193.21|7193.21|7178.33|7178.33|0
1625133000000|2021-07-01 09:50:00|7176.55|7176.55|7171.22|7171.22|7176.55|7176.55|7171.22|7171.22|0
1625133300000|2021-07-01 09:55:00|7174.78|7174.78|7177.2|7177.2|7178.98|7178.98|7173.64|7173.64|0
1625133600000|2021-07-01 10:00:00|7178.98|7178.98|7183.02|7183.02|7186.1|7186.1|7178.98|7178.98|0
1625133900000|2021-07-01 10:05:00|7182.37|7182.37|7186.58|7186.58|7188.36|7188.36|7182.37|7182.37|0
1625134200000|2021-07-01 10:10:00|7187.23|7187.23|7197.9|7197.9|7197.9|7197.9|7187.23|7187.23|0
1625134500000|2021-07-01 10:15:00|7198.55|7198.55|7208.09|7208.09|7208.09|7208.09|7198.55|7198.55|0
1625134800000|2021-07-01 10:20:00|7206.31|7206.31|7194.99|7194.99|7206.31|7206.31|7194.99|7194.99|0
1625135100000|2021-07-01 10:25:00|7196.77|7196.77|7196.77|7196.77|7196.77|7196.77|7194.34|7194.34|0
1625135400000|2021-07-01 10:30:00|7193.21|7193.21|7197.42|7197.42|7197.42|7197.42|7190.78|7190.78|0
1625135700000|2021-07-01 10:35:00|7195.64|7195.64|7193.21|7193.21|7195.64|7195.64|7192.08|7192.08|0
1625136000000|2021-07-01 10:40:00|7191.43|7191.43|7185.45|7185.45|7193.21|7193.21|7180.43|7180.43|0
1625136300000|2021-07-01 10:45:00|7184.8|7184.8|7189.17|7189.17|7190.3|7190.3|7184.8|7184.8|0
1625136600000|2021-07-01 10:50:00|7187.39|7187.39|7187.39|7187.39|7190.46|7190.46|7187.39|7187.39|0
1625136900000|2021-07-01 10:55:00|7185.61|7185.61|7186.74|7186.74|7187.39|7187.39|7183.83|7183.83|0
1625137200000|2021-07-01 11:00:00|7184.96|7184.96|7185.45|7185.45|7185.45|7185.45|7179.95|7179.95|0
1625137500000|2021-07-01 11:05:00|7183.67|7183.67|7186.1|7186.1|7189.65|7189.65|7183.67|7183.67|0
1625137800000|2021-07-01 11:10:00|7187.87|7187.87|7181.89|7181.89|7189.65|7189.65|7181.89|7181.89|0
1625138100000|2021-07-01 11:15:00|7183.67|7183.67|7192.08|7192.08|7192.08|7192.08|7183.67|7183.67|0
1625138400000|2021-07-01 11:20:00|7193.37|7193.37|7193.37|7193.37|7195.15|7195.15|7193.37|7193.37|0
1625138700000|2021-07-01 11:25:00|7194.02|7194.02|7194.67|7194.67|7197.58|7197.58|7194.02|7194.02|0
1625139000000|2021-07-01 11:30:00|7196.45|7196.45|7201.14|7201.14|7201.78|7201.78|7196.45|7196.45|0
1625139300000|2021-07-01 11:35:00|7202.91|7202.91|7204.69|7204.69|7204.69|7204.69|7202.91|7202.91|0
1625139600000|2021-07-01 11:40:00|7202.91|7202.91|7202.91|7202.91|7202.91|7202.91|7201.14|7201.14|0
1625139900000|2021-07-01 11:45:00|7204.69|7204.69|7200.49|7200.49|7204.69|7204.69|7200.49|7200.49|0
1625140200000|2021-07-01 11:50:00|7202.27|7202.27|7204.69|7204.69|7204.69|7204.69|7202.27|7202.27|0
1625140500000|2021-07-01 11:55:00|7205.34|7205.34|7210.19|7210.19|7211.97|7211.97|7205.34|7205.34|0
1625141100000|2021-07-01 12:05:00|7208.41|7208.41|7205.34|7205.34|7208.41|7208.41|7204.69|7204.69|0
1625141400000|2021-07-01 12:10:00|7207.12|7207.12|7203.56|7203.56|7207.12|7207.12|7203.56|7203.56|0
1625141700000|2021-07-01 12:15:00|7202.27|7202.27|7201.78|7201.78|7204.21|7204.21|7201.78|7201.78|0
1625142000000|2021-07-01 12:20:00|7200|7200|7198.23|7198.23|7200|7200|7198.23|7198.23|0
1625142300000|2021-07-01 12:25:00|7200|7200|7198.87|7198.87|7200|7200|7198.23|7198.23|0
1625142600000|2021-07-01 12:30:00|7197.09|7197.09|7203.73|7203.73|7203.73|7203.73|7197.09|7197.09|0
1625142900000|2021-07-01 12:35:00|7204.37|7204.37|7203.89|7203.89|7209.23|7209.23|7203.89|7203.89|0
1625143200000|2021-07-01 12:40:00|7202.11|7202.11|7198.55|7198.55|7202.11|7202.11|7198.55|7198.55|0
1625143500000|2021-07-01 12:45:00|7196.77|7196.77|7185.94|7185.94|7196.77|7196.77|7185.94|7185.94|0
1625143800000|2021-07-01 12:50:00|7187.72|7187.72|7187.07|7187.07|7189.5|7189.5|7185.94|7185.94|0
1625144100000|2021-07-01 12:55:00|7188.85|7188.85|7190.63|7190.63|7190.63|7190.63|7188.85|7188.85|0
1625144400000|2021-07-01 13:00:00|7188.85|7188.85|7176.4|7176.4|7189.5|7189.5|7176.4|7176.4|0
1625144700000|2021-07-01 13:05:00|7178.18|7178.18|7183.51|7183.51|7183.51|7183.51|7178.18|7178.18|0
1625145000000|2021-07-01 13:10:00|7185.29|7185.29|7185.29|7185.29|7185.29|7185.29|7185.29|7185.29|0
1625145300000|2021-07-01 13:15:00|7188.85|7188.85|7187.07|7187.07|7188.85|7188.85|7187.07|7187.07|0
1625145600000|2021-07-01 13:20:00|7187.72|7187.72|7185.94|7185.94|7193.05|7193.05|7185.94|7185.94|0
1625145900000|2021-07-01 13:25:00|7184.16|7184.16|7184.16|7184.16|7184.16|7184.16|7184.16|7184.16|0
1625146200000|2021-07-01 13:30:00|7184.81|7184.81|7202.11|7202.11|7202.11|7202.11|7184.81|7184.81|0
1625146500000|2021-07-01 13:35:00|7196.77|7196.77|7187.4|7187.4|7202.27|7202.27|7187.4|7187.4|0
1625146800000|2021-07-01 13:40:00|7188.04|7188.04|7204.22|7204.22|7204.22|7204.22|7188.04|7188.04|0
1625147100000|2021-07-01 13:45:00|7200.66|7200.66|7202.44|7202.44|7204.22|7204.22|7200.66|7200.66|0
1625147400000|2021-07-01 13:50:00|7204.22|7204.22|7198.88|7198.88|7204.22|7204.22|7198.88|7198.88|0
1625147700000|2021-07-01 13:55:00|7197.1|7197.1|7201.31|7201.31|7203.08|7203.08|7197.1|7197.1|0
1625148000000|2021-07-01 14:00:00|7203.08|7203.08|7215.7|7215.7|7215.7|7215.7|7203.08|7203.08|0
1625148300000|2021-07-01 14:05:00|7216.35|7216.35|7214.57|7214.57|7218.13|7218.13|7210.36|7210.36|0
1625148600000|2021-07-01 14:10:00|7216.35|7216.35|7215.7|7215.7|7223.46|7223.46|7215.7|7215.7|0
1625148900000|2021-07-01 14:15:00|7217.48|7217.48|7209.72|7209.72|7219.9|7219.9|7207.94|7207.94|0
1625149200000|2021-07-01 14:20:00|7207.94|7207.94|7207.29|7207.29|7209.07|7209.07|7205.51|7205.51|0
1625149500000|2021-07-01 14:25:00|7205.51|7205.51|7203.25|7203.25|7206.16|7206.16|7200.17|7200.17|0
1625149800000|2021-07-01 14:30:00|7205.03|7205.03|7205.67|7205.67|7206.81|7206.81|7201.47|7201.47|0
1625150100000|2021-07-01 14:35:00|7203.9|7203.9|7203.25|7203.25|7207.45|7207.45|7200.34|7200.34|0
1625150400000|2021-07-01 14:40:00|7202.6|7202.6|7211.01|7211.01|7212.79|7212.79|7202.6|7202.6|0
1625150700000|2021-07-01 14:45:00|7212.79|7212.79|7209.23|7209.23|7215.86|7215.86|7209.23|7209.23|0
1625151000000|2021-07-01 14:50:00|7208.58|7208.58|7214.57|7214.57|7214.57|7214.57|7208.58|7208.58|0
1625151300000|2021-07-01 14:55:00|7211.01|7211.01|7212.79|7212.79|7212.79|7212.79|7208.58|7208.58|0
1625151600000|2021-07-01 15:00:00|7214.57|7214.57|7211.66|7211.66|7214.57|7214.57|7209.23|7209.23|0
1625151900000|2021-07-01 15:05:00|7212.31|7212.31|7210.53|7210.53|7212.31|7212.31|7208.1|7208.1|0
1625152200000|2021-07-01 15:10:00|7206.97|7206.97|7205.67|7205.67|7206.97|7206.97|7203.9|7203.9|0
1625152500000|2021-07-01 15:15:00|7206.32|7206.32|7216.35|7216.35|7216.35|7216.35|7204.54|7204.54|0
1625152800000|2021-07-01 15:20:00|7218.13|7218.13|7213.44|7213.44|7220.55|7220.55|7213.44|7213.44|0
1625153100000|2021-07-01 15:25:00|7214.08|7214.08|7226.22|7226.22|7226.22|7226.22|7213.44|7213.44|0
1625210100000|2021-07-02 07:15:00|7265.84|7265.84|7275.39|7275.39|7286.87|7286.87|7264.71|7264.71|0
1625210400000|2021-07-02 07:20:00|7280.72|7280.72|7279.43|7279.43|7283.63|7283.63|7270.53|7270.53|0
1625210700000|2021-07-02 07:25:00|7280.72|7280.72|7303.52|7303.52|7303.52|7303.52|7278.94|7278.94|0
1625211000000|2021-07-02 07:30:00|7299.97|7299.97|7293.34|7293.34|7301.26|7301.26|7293.34|7293.34|0
1625211300000|2021-07-02 07:35:00|7295.12|7295.12|7296.89|7296.89|7298.67|7298.67|7293.34|7293.34|0
1625211600000|2021-07-02 07:40:00|7296.25|7296.25|7294.47|7294.47|7296.25|7296.25|7292.69|7292.69|0
1625211900000|2021-07-02 07:45:00|7292.69|7292.69|7295.6|7295.6|7296.89|7296.89|7286.71|7286.71|0
1625212200000|2021-07-02 07:50:00|7296.25|7296.25|7292.69|7292.69|7296.25|7296.25|7292.04|7292.04|0
1625212500000|2021-07-02 07:55:00|7292.04|7292.04|7270.05|7270.05|7292.04|7292.04|7270.05|7270.05|0
1625212800000|2021-07-02 08:00:00|7268.27|7268.27|7276.68|7276.68|7278.46|7278.46|7268.27|7268.27|0
1625213100000|2021-07-02 08:05:00|7276.03|7276.03|7278.46|7278.46|7280.24|7280.24|7276.03|7276.03|0
1625213400000|2021-07-02 08:10:00|7277.81|7277.81|7281.53|7281.53|7283.31|7283.31|7277.81|7277.81|0
1625213700000|2021-07-02 08:15:00|7279.75|7279.75|7271.51|7271.51|7279.75|7279.75|7269.73|7269.73|0
1625214000000|2021-07-02 08:20:00|7270.86|7270.86|7274.42|7274.42|7276.2|7276.2|7270.21|7270.21|0
1625214300000|2021-07-02 08:25:00|7272.64|7272.64|7272.64|7272.64|7272.64|7272.64|7271.99|7271.99|0
1625214600000|2021-07-02 08:30:00|7271.99|7271.99|7269.57|7269.57|7271.99|7271.99|7269.57|7269.57|0
1625214900000|2021-07-02 08:35:00|7274.9|7274.9|7271.99|7271.99|7274.9|7274.9|7271.34|7271.34|0
1625215200000|2021-07-02 08:40:00|7270.21|7270.21|7270.21|7270.21|7270.21|7270.21|7270.21|7270.21|0
1625215500000|2021-07-02 08:45:00|7270.86|7270.86|7270.86|7270.86|7274.42|7274.42|7270.86|7270.86|0
1625215800000|2021-07-02 08:50:00|7270.21|7270.21|7276.84|7276.84|7286.38|7286.38|7270.21|7270.21|0
1625216100000|2021-07-02 08:55:00|7276.2|7276.2|7276.36|7276.36|7278.14|7278.14|7276.2|7276.2|0
1625216400000|2021-07-02 09:00:00|7278.14|7278.14|7280.4|7280.4|7281.05|7281.05|7275.71|7275.71|0
1625216700000|2021-07-02 09:05:00|7278.62|7278.62|7279.11|7279.11|7282.18|7282.18|7278.62|7278.62|0
1625217000000|2021-07-02 09:10:00|7280.4|7280.4|7280.4|7280.4|7282.18|7282.18|7278.62|7278.62|0
1625217300000|2021-07-02 09:15:00|7279.11|7279.11|7280.89|7280.89|7282.66|7282.66|7279.11|7279.11|0
1625217600000|2021-07-02 09:20:00|7279.11|7279.11|7264.71|7264.71|7279.75|7279.75|7262.93|7262.93|0
1625217900000|2021-07-02 09:25:00|7261.16|7261.16|7257.27|7257.27|7262.93|7262.93|7257.27|7257.27|0
1625218200000|2021-07-02 09:30:00|7257.92|7257.92|7246.44|7246.44|7259.7|7259.7|7246.44|7246.44|0
1625218500000|2021-07-02 09:35:00|7245.79|7245.79|7252.9|7252.9|7252.9|7252.9|7245.79|7245.79|0
1625218800000|2021-07-02 09:40:00|7254.68|7254.68|7252.9|7252.9|7254.68|7254.68|7252.9|7252.9|0
1625219100000|2021-07-02 09:45:00|7254.68|7254.68|7257.11|7257.11|7258.89|7258.89|7254.68|7254.68|0
1625219700000|2021-07-02 09:55:00|7258.4|7258.4|7260.18|7260.18|7261.96|7261.96|7256.62|7256.62|0
1625220000000|2021-07-02 10:00:00|7261.96|7261.96|7269.07|7269.07|7269.07|7269.07|7258.4|7258.4|0
1625220300000|2021-07-02 10:05:00|7267.3|7267.3|7269.07|7269.07|7269.07|7269.07|7267.3|7267.3|0
1625220600000|2021-07-02 10:10:00|7267.78|7267.78|7269.56|7269.56|7269.56|7269.56|7267.13|7267.13|0
1625220900000|2021-07-02 10:15:00|7271.34|7271.34|7267.13|7267.13|7271.34|7271.34|7267.13|7267.13|0
1625221200000|2021-07-02 10:20:00|7266.49|7266.49|7270.04|7270.04|7270.04|7270.04|7264.71|7264.71|0
1625221500000|2021-07-02 10:25:00|7270.69|7270.69|7274.25|7274.25|7274.25|7274.25|7270.69|7270.69|0
1625221800000|2021-07-02 10:30:00|7272.47|7272.47|7266.97|7266.97|7272.47|7272.47|7265.19|7265.19|0
1625222100000|2021-07-02 10:35:00|7268.75|7268.75|7274.08|7274.08|7274.08|7274.08|7268.75|7268.75|0
1625222400000|2021-07-02 10:40:00|7274.73|7274.73|7281.85|7281.85|7281.85|7281.85|7274.73|7274.73|0
1625222700000|2021-07-02 10:45:00|7280.07|7280.07|7275.38|7275.38|7280.72|7280.72|7273.6|7273.6|0
1625223000000|2021-07-02 10:50:00|7273.6|7273.6|7271.17|7271.17|7273.6|7273.6|7271.17|7271.17|0
1625223300000|2021-07-02 10:55:00|7272.95|7272.95|7274.73|7274.73|7274.73|7274.73|7272.95|7272.95|0
1625223600000|2021-07-02 11:00:00|7276.51|7276.51|7281.85|7281.85|7281.85|7281.85|7276.51|7276.51|0
1625223900000|2021-07-02 11:05:00|7280.07|7280.07|7274.73|7274.73|7287.18|7287.18|7274.73|7274.73|0
1625224200000|2021-07-02 11:10:00|7276.51|7276.51|7274.08|7274.08|7280.07|7280.07|7274.08|7274.08|0
1625224500000|2021-07-02 11:15:00|7275.38|7275.38|7275.38|7275.38|7277.16|7277.16|7275.38|7275.38|0
1625224800000|2021-07-02 11:20:00|7277.16|7277.16|7275.38|7275.38|7278.94|7278.94|7275.38|7275.38|0
1625225100000|2021-07-02 11:25:00|7273.6|7273.6|7272.95|7272.95|7273.6|7273.6|7272.31|7272.31|0
1625225400000|2021-07-02 11:30:00|7271.17|7271.17|7272.95|7272.95|7272.95|7272.95|7271.17|7271.17|0
1625225700000|2021-07-02 11:35:00|7272.31|7272.31|7272.79|7272.79|7273.44|7273.44|7271.66|7271.66|0
1625226000000|2021-07-02 11:40:00|7272.14|7272.14|7272.14|7272.14|7272.14|7272.14|7270.36|7270.36|0
1625226300000|2021-07-02 11:45:00|7271.49|7271.49|7272.14|7272.14|7272.14|7272.14|7271.49|7271.49|0
1625226600000|2021-07-02 11:50:00|7270.36|7270.36|7263.9|7263.9|7271.01|7271.01|7263.9|7263.9|0
1625226900000|2021-07-02 11:55:00|7265.67|7265.67|7267.94|7267.94|7267.94|7267.94|7265.67|7265.67|0
1625227200000|2021-07-02 12:00:00|7266.16|7266.16|7266.81|7266.81|7266.81|7266.81|7266.16|7266.16|0
1625227500000|2021-07-02 12:05:00|7266.16|7266.16|7255.32|7255.32|7266.16|7266.16|7255.32|7255.32|0
1625227800000|2021-07-02 12:10:00|7257.1|7257.1|7258.23|7258.23|7260.66|7260.66|7257.1|7257.1|0
1625228100000|2021-07-02 12:15:00|7256.45|7256.45|7256.45|7256.45|7258.23|7258.23|7256.45|7256.45|0
1625228400000|2021-07-02 12:20:00|7254.67|7254.67|7254.67|7254.67|7254.67|7254.67|7254.67|7254.67|0
1625228700000|2021-07-02 12:25:00|7254.03|7254.03|7253.38|7253.38|7255.81|7255.81|7253.38|7253.38|0
1625229000000|2021-07-02 12:30:00|7254.27|7254.27|7260.49|7260.49|7260.49|7260.49|7253.38|7253.38|0
1625229300000|2021-07-02 12:35:00|7259.85|7259.85|7259.85|7259.85|7261.63|7261.63|7259.85|7259.85|0
1625229600000|2021-07-02 12:40:00|7261.14|7261.14|7262.92|7262.92|7262.92|7262.92|7261.14|7261.14|0
1625229900000|2021-07-02 12:45:00|7264.7|7264.7|7265.35|7265.35|7265.35|7265.35|7264.7|7264.7|0
1625230200000|2021-07-02 12:50:00|7263.57|7263.57|7261.79|7261.79|7264.22|7264.22|7261.79|7261.79|0
1625230500000|2021-07-02 12:55:00|7261.14|7261.14|7260.49|7260.49|7262.27|7262.27|7260.49|7260.49|0
1625230800000|2021-07-02 13:00:00|7258.72|7258.72|7249.01|7249.01|7258.72|7258.72|7247.23|7247.23|0
1625231100000|2021-07-02 13:05:00|7250.79|7250.79|7247.07|7247.07|7250.79|7250.79|7247.07|7247.07|0
1625231400000|2021-07-02 13:10:00|7248.85|7248.85|7244.64|7244.64|7248.85|7248.85|7244.64|7244.64|0
1625231700000|2021-07-02 13:15:00|7244|7244|7252.89|7252.89|7256.45|7256.45|7243.35|7243.35|0
1625232000000|2021-07-02 13:20:00|7251.11|7251.11|7245.13|7245.13|7251.11|7251.11|7245.13|7245.13|0
1625232300000|2021-07-02 13:25:00|7241.57|7241.57|7241.57|7241.57|7243.35|7243.35|7239.79|7239.79|0
1625232600000|2021-07-02 13:30:00|7245.13|7245.13|7244|7244|7245.13|7245.13|7239.79|7239.79|0
1625232900000|2021-07-02 13:35:00|7242.22|7242.22|7242.22|7242.22|7244|7244|7240.44|7240.44|0
1625233200000|2021-07-02 13:40:00|7244|7244|7243.51|7243.51|7247.72|7247.72|7242.86|7242.86|0
1625233500000|2021-07-02 13:45:00|7242.86|7242.86|7236.88|7236.88|7246.42|7246.42|7235.1|7235.1|0
1625233800000|2021-07-02 13:50:00|7238.66|7238.66|7236.88|7236.88|7238.66|7238.66|7236.88|7236.88|0
1625234100000|2021-07-02 13:55:00|7235.1|7235.1|7241.25|7241.25|7241.25|7241.25|7235.1|7235.1|0
1625234400000|2021-07-02 14:00:00|7239.47|7239.47|7243.03|7243.03|7246.59|7246.59|7239.47|7239.47|0
1625234700000|2021-07-02 14:05:00|7242.38|7242.38|7244.81|7244.81|7246.59|7246.59|7242.38|7242.38|0
1625235000000|2021-07-02 14:10:00|7246.59|7246.59|7239.31|7239.31|7246.59|7246.59|7238.82|7238.82|0
1625235300000|2021-07-02 14:15:00|7237.53|7237.53|7235.75|7235.75|7237.53|7237.53|7235.75|7235.75|0
1625235600000|2021-07-02 14:20:00|7235.1|7235.1|7228.47|7228.47|7235.1|7235.1|7226.69|7226.69|0
1625235900000|2021-07-02 14:25:00|7229.12|7229.12|7232.68|7232.68|7234.45|7234.45|7229.12|7229.12|0
1625236200000|2021-07-02 14:30:00|7230.9|7230.9|7234.45|7234.45|7234.45|7234.45|7230.9|7230.9|0
1625236500000|2021-07-02 14:35:00|7235.1|7235.1|7233.32|7233.32|7236.88|7236.88|7233.32|7233.32|0
1625236800000|2021-07-02 14:40:00|7232.68|7232.68|7227.18|7227.18|7232.68|7232.68|7226.04|7226.04|0
1625237100000|2021-07-02 14:45:00|7228.95|7228.95|7233.16|7233.16|7236.07|7236.07|7228.95|7228.95|0
1625237400000|2021-07-02 14:50:00|7232.51|7232.51|7237.85|7237.85|7237.85|7237.85|7232.51|7232.51|0
1625237700000|2021-07-02 14:55:00|7237.2|7237.2|7237.2|7237.2|7238.98|7238.98|7237.2|7237.2|0
1625238000000|2021-07-02 15:00:00|7238.98|7238.98|7237.2|7237.2|7238.98|7238.98|7233|7233|0
1625238300000|2021-07-02 15:05:00|7236.55|7236.55|7238.98|7238.98|7238.98|7238.98|7235.91|7235.91|0
1625238600000|2021-07-02 15:10:00|7239.63|7239.63|7238.98|7238.98|7239.63|7239.63|7237.2|7237.2|0
1625238900000|2021-07-02 15:15:00|7240.76|7240.76|7240.76|7240.76|7242.54|7242.54|7240.11|7240.11|0
1625239200000|2021-07-02 15:20:00|7238.98|7238.98|7234.78|7234.78|7238.98|7238.98|7233|7233|0
1625239500000|2021-07-02 15:25:00|7234.13|7234.13|7229.92|7229.92|7234.13|7234.13|7227.01|7227.01|0
1625469300000|2021-07-05 07:15:00|7250.14|7250.14|7252.57|7252.57|7260.98|7260.98|7250.14|7250.14|0
1625469600000|2021-07-05 07:20:00|7250.79|7250.79|7241.73|7241.73|7250.79|7250.79|7241.73|7241.73|0
1625469900000|2021-07-05 07:25:00|7243.51|7243.51|7254.02|7254.02|7262.91|7262.91|7243.51|7243.51|0
1625470200000|2021-07-05 07:30:00|7252.24|7252.24|7258.87|7258.87|7258.87|7258.87|7252.24|7252.24|0
1625470500000|2021-07-05 07:35:00|7253.54|7253.54|7248.68|7248.68|7253.54|7253.54|7245.13|7245.13|0
1625470800000|2021-07-05 07:40:00|7250.46|7250.46|7266.15|7266.15|7266.15|7266.15|7250.46|7250.46|0
1625471100000|2021-07-05 07:45:00|7265.5|7265.5|7255.96|7255.96|7266.64|7266.64|7255.96|7255.96|0
1625471400000|2021-07-05 07:50:00|7254.18|7254.18|7254.67|7254.67|7259.52|7259.52|7251.11|7251.11|0
1625471700000|2021-07-05 07:55:00|7256.45|7256.45|7250.46|7250.46|7256.45|7256.45|7250.46|7250.46|0
1625472000000|2021-07-05 08:00:00|7249.17|7249.17|7250.95|7250.95|7250.95|7250.95|7248.52|7248.52|0
1625472300000|2021-07-05 08:05:00|7249.17|7249.17|7249.17|7249.17|7249.17|7249.17|7249.17|7249.17|0
1625472600000|2021-07-05 08:10:00|7247.39|7247.39|7244.96|7244.96|7249.17|7249.17|7244.96|7244.96|0
1625472900000|2021-07-05 08:15:00|7246.74|7246.74|7248.52|7248.52|7248.52|7248.52|7246.74|7246.74|0
1625473200000|2021-07-05 08:20:00|7247.87|7247.87|7249.82|7249.82|7253.37|7253.37|7247.87|7247.87|0
1625473500000|2021-07-05 08:25:00|7249.17|7249.17|7250.95|7250.95|7250.95|7250.95|7247.39|7247.39|0
1625473800000|2021-07-05 08:30:00|7251.59|7251.59|7254.5|7254.5|7254.5|7254.5|7251.59|7251.59|0
1625474100000|2021-07-05 08:35:00|7255.15|7255.15|7258.71|7258.71|7260.49|7260.49|7255.15|7255.15|0
1625474400000|2021-07-05 08:40:00|7258.06|7258.06|7256.28|7256.28|7263.4|7263.4|7256.28|7256.28|0
1625474700000|2021-07-05 08:45:00|7255.64|7255.64|7249.49|7249.49|7255.64|7255.64|7249.49|7249.49|0
1625475000000|2021-07-05 08:50:00|7247.71|7247.71|7239.3|7239.3|7247.71|7247.71|7239.3|7239.3|0
1625475300000|2021-07-05 08:55:00|7242.86|7242.86|7241.73|7241.73|7242.86|7242.86|7239.3|7239.3|0
1625475600000|2021-07-05 09:00:00|7243.51|7243.51|7236.87|7236.87|7243.51|7243.51|7236.87|7236.87|0
1625475900000|2021-07-05 09:05:00|7238.65|7238.65|7238.65|7238.65|7242.21|7242.21|7238.65|7238.65|0
1625476200000|2021-07-05 09:10:00|7240.43|7240.43|7237.52|7237.52|7243.51|7243.51|7237.52|7237.52|0
1625476500000|2021-07-05 09:15:00|7235.74|7235.74|7236.39|7236.39|7236.39|7236.39|7233.96|7233.96|0
1625476800000|2021-07-05 09:20:00|7238.17|7238.17|7240.6|7240.6|7240.6|7240.6|7238.17|7238.17|0
1625477100000|2021-07-05 09:25:00|7239.95|7239.95|7236.39|7236.39|7239.95|7239.95|7236.39|7236.39|0
1625477400000|2021-07-05 09:30:00|7235.74|7235.74|7235.74|7235.74|7235.74|7235.74|7235.74|7235.74|0
1625477700000|2021-07-05 09:35:00|7233.96|7233.96|7235.74|7235.74|7235.74|7235.74|7230.41|7230.41|0
1625478000000|2021-07-05 09:40:00|7235.1|7235.1|7238.65|7238.65|7238.65|7238.65|7235.1|7235.1|0
1625478300000|2021-07-05 09:45:00|7236.87|7236.87|7236.87|7236.87|7236.87|7236.87|7236.87|7236.87|0
1625478600000|2021-07-05 09:50:00|7238.65|7238.65|7236.87|7236.87|7238.65|7238.65|7236.87|7236.87|0
1625478900000|2021-07-05 09:55:00|7231.54|7231.54|7231.54|7231.54|7233.96|7233.96|7229.76|7229.76|0
1625479200000|2021-07-05 10:00:00|7227.98|7227.98|7223.78|7223.78|7227.98|7227.98|7223.78|7223.78|0
1625479500000|2021-07-05 10:05:00|7222|7222|7221.35|7221.35|7222|7222|7221.35|7221.35|0
1625479800000|2021-07-05 10:10:00|7222|7222|7221.35|7221.35|7222.64|7222.64|7221.35|7221.35|0
1625480100000|2021-07-05 10:15:00|7219.57|7219.57|7216.01|7216.01|7219.57|7219.57|7216.01|7216.01|0
1625480400000|2021-07-05 10:20:00|7217.79|7217.79|7217.79|7217.79|7219.57|7219.57|7217.79|7217.79|0
1625480700000|2021-07-05 10:25:00|7219.57|7219.57|7219.57|7219.57|7219.57|7219.57|7219.57|7219.57|0
1625481000000|2021-07-05 10:30:00|7221.51|7221.51|7216.34|7216.34|7223.46|7223.46|7216.34|7216.34|0
1625481300000|2021-07-05 10:35:00|7218.12|7218.12|7216.82|7216.82|7218.12|7218.12|7216.82|7216.82|0
1625481600000|2021-07-05 10:40:00|7213.27|7213.27|7207.93|7207.93|7213.27|7213.27|7207.93|7207.93|0
1625481900000|2021-07-05 10:45:00|7209.71|7209.71|7211.49|7211.49|7211.49|7211.49|7209.71|7209.71|0
1625482200000|2021-07-05 10:50:00|7210.84|7210.84|7205.5|7205.5|7210.84|7210.84|7205.5|7205.5|0
1625482500000|2021-07-05 10:55:00|7207.28|7207.28|7207.28|7207.28|7207.28|7207.28|7207.28|7207.28|0
1625482800000|2021-07-05 11:00:00|7207.93|7207.93|7209.87|7209.87|7209.87|7209.87|7207.93|7207.93|0
1625483100000|2021-07-05 11:05:00|7210.52|7210.52|7208.74|7208.74|7210.52|7210.52|7206.96|7206.96|0
1625483400000|2021-07-05 11:10:00|7206.96|7206.96|7212.3|7212.3|7214.08|7214.08|7206.96|7206.96|0
1625483700000|2021-07-05 11:15:00|7210.52|7210.52|7205.18|7205.18|7210.52|7210.52|7205.18|7205.18|0
1625484000000|2021-07-05 11:20:00|7206.96|7206.96|7207.45|7207.45|7212.3|7212.3|7206.96|7206.96|0
1625484300000|2021-07-05 11:25:00|7208.09|7208.09|7206.32|7206.32|7208.09|7208.09|7206.32|7206.32|0
1625484600000|2021-07-05 11:30:00|7206.96|7206.96|7206.96|7206.96|7206.96|7206.96|7206.96|7206.96|0
1625484900000|2021-07-05 11:35:00|7207.61|7207.61|7208.91|7208.91|7208.91|7208.91|7207.61|7207.61|0
1625485200000|2021-07-05 11:40:00|7212.46|7212.46|7218.61|7218.61|7218.61|7218.61|7212.46|7212.46|0
1625485500000|2021-07-05 11:45:00|7217.96|7217.96|7217.96|7217.96|7219.74|7219.74|7217.96|7217.96|0
1625485800000|2021-07-05 11:50:00|7216.18|7216.18|7217.48|7217.48|7219.26|7219.26|7216.18|7216.18|0
1625486100000|2021-07-05 11:55:00|7213.92|7213.92|7215.7|7215.7|7215.7|7215.7|7213.92|7213.92|0
1625486400000|2021-07-05 12:00:00|7215.05|7215.05|7215.05|7215.05|7215.05|7215.05|7215.05|7215.05|0
1625486700000|2021-07-05 12:05:00|7216.83|7216.83|7221.04|7221.04|7221.04|7221.04|7216.83|7216.83|0
1625487000000|2021-07-05 12:10:00|7222.81|7222.81|7218.61|7218.61|7223.95|7223.95|7218.61|7218.61|0
1625487300000|2021-07-05 12:15:00|7220.39|7220.39|7227.02|7227.02|7228.8|7228.8|7220.39|7220.39|0
1625487900000|2021-07-05 12:25:00|7225.24|7225.24|7225.24|7225.24|7225.24|7225.24|7225.24|7225.24|0
1625488200000|2021-07-05 12:30:00|7227.02|7227.02|7230.58|7230.58|7230.58|7230.58|7227.02|7227.02|0
1625488500000|2021-07-05 12:35:00|7231.22|7231.22|7231.22|7231.22|7231.22|7231.22|7231.22|7231.22|0
1625488800000|2021-07-05 12:40:00|7233|7233|7233|7233|7233|7233|7233|7233|0
1625489100000|2021-07-05 12:45:00|7231.22|7231.22|7229.93|7229.93|7232.36|7232.36|7229.93|7229.93|0
1625489400000|2021-07-05 12:50:00|7229.28|7229.28|7229.93|7229.93|7229.93|7229.93|7228.15|7228.15|0
1625489700000|2021-07-05 12:55:00|7229.28|7229.28|7230.41|7230.41|7231.06|7231.06|7229.28|7229.28|0
1625490000000|2021-07-05 13:00:00|7228.63|7228.63|7227.99|7227.99|7229.77|7229.77|7227.99|7227.99|0
1625490300000|2021-07-05 13:05:00|7226.21|7226.21|7226.86|7226.86|7226.86|7226.86|7224.43|7224.43|0
1625490600000|2021-07-05 13:10:00|7225.08|7225.08|7219.74|7219.74|7225.08|7225.08|7219.74|7219.74|0
1625490900000|2021-07-05 13:15:00|7219.09|7219.09|7217.31|7217.31|7219.09|7219.09|7217.31|7217.31|0
1625491200000|2021-07-05 13:20:00|7215.54|7215.54|7211.98|7211.98|7215.54|7215.54|7211.98|7211.98|0
1625491500000|2021-07-05 13:25:00|7210.2|7210.2|7216.18|7216.18|7216.18|7216.18|7206.64|7206.64|0
1625491800000|2021-07-05 13:30:00|7214.4|7214.4|7213.76|7213.76|7217.96|7217.96|7212.63|7212.63|0
1625492100000|2021-07-05 13:35:00|7214.4|7214.4|7214.4|7214.4|7216.18|7216.18|7212.63|7212.63|0
1625492400000|2021-07-05 13:40:00|7212.63|7212.63|7207.77|7207.77|7212.63|7212.63|7207.77|7207.77|0
1625492700000|2021-07-05 13:45:00|7205.99|7205.99|7200.5|7200.5|7205.99|7205.99|7196.94|7196.94|0
1625493000000|2021-07-05 13:50:00|7201.14|7201.14|7208.42|7208.42|7208.42|7208.42|7201.14|7201.14|0
1625493300000|2021-07-05 13:55:00|7207.77|7207.77|7212.63|7212.63|7212.63|7212.63|7207.77|7207.77|0
1625493600000|2021-07-05 14:00:00|7210.85|7210.85|7210.36|7210.36|7210.85|7210.85|7208.42|7208.42|0
1625493900000|2021-07-05 14:05:00|7211.01|7211.01|7217.64|7217.64|7217.64|7217.64|7211.01|7211.01|0
1625494200000|2021-07-05 14:10:00|7218.29|7218.29|7218.94|7218.94|7220.72|7220.72|7215.38|7215.38|0
1625494500000|2021-07-05 14:15:00|7218.29|7218.29|7223.14|7223.14|7223.14|7223.14|7217.64|7217.64|0
1625494800000|2021-07-05 14:20:00|7221.36|7221.36|7223.14|7223.14|7223.14|7223.14|7221.36|7221.36|0
1625495100000|2021-07-05 14:25:00|7221.36|7221.36|7220.72|7220.72|7221.36|7221.36|7218.94|7218.94|0
1625495400000|2021-07-05 14:30:00|7220.07|7220.07|7220.72|7220.72|7220.72|7220.72|7218.77|7218.77|0
1625495700000|2021-07-05 14:35:00|7222.49|7222.49|7222.49|7222.49|7222.49|7222.49|7222.49|7222.49|0
1625496000000|2021-07-05 14:40:00|7220.72|7220.72|7221.36|7221.36|7221.36|7221.36|7220.72|7220.72|0
1625496300000|2021-07-05 14:45:00|7224.92|7224.92|7228.48|7228.48|7228.48|7228.48|7224.92|7224.92|0
1625496600000|2021-07-05 14:50:00|7230.26|7230.26|7230.9|7230.9|7230.9|7230.9|7230.26|7230.26|0
1625496900000|2021-07-05 14:55:00|7231.55|7231.55|7230.9|7230.9|7233.98|7233.98|7230.9|7230.9|0
1625497200000|2021-07-05 15:00:00|7232.68|7232.68|7239.8|7239.8|7256.45|7256.45|7232.68|7232.68|0
1625497500000|2021-07-05 15:05:00|7238.02|7238.02|7239.8|7239.8|7241.58|7241.58|7234.46|7234.46|0
1625497800000|2021-07-05 15:10:00|7243.36|7243.36|7242.06|7242.06|7245.13|7245.13|7241.58|7241.58|0
1625498100000|2021-07-05 15:15:00|7245.62|7245.62|7244.32|7244.32|7247.4|7247.4|7242.54|7242.54|0
1625498400000|2021-07-05 15:20:00|7243.68|7243.68|7240.77|7240.77|7244.32|7244.32|7240.77|7240.77|0
1625498700000|2021-07-05 15:25:00|7238.99|7238.99|7235.91|7235.91|7242.54|7242.54|7235.91|7235.91|0
1625555700000|2021-07-06 07:15:00|7223.78|7223.78|7221.35|7221.35|7226.2|7226.2|7220.22|7220.22|0
1625556000000|2021-07-06 07:20:00|7217.79|7217.79|7219.9|7219.9|7220.38|7220.38|7214.23|7214.23|0
1625556300000|2021-07-06 07:25:00|7218.6|7218.6|7227.01|7227.01|7227.01|7227.01|7211.49|7211.49|0
1625556600000|2021-07-06 07:30:00|7225.23|7225.23|7228.79|7228.79|7228.79|7228.79|7224.59|7224.59|0
1625556900000|2021-07-06 07:35:00|7227.5|7227.5|7222.81|7222.81|7227.5|7227.5|7214.4|7214.4|0
1625557200000|2021-07-06 07:40:00|7222.16|7222.16|7217.47|7217.47|7222.16|7222.16|7213.27|7213.27|0
1625557500000|2021-07-06 07:45:00|7219.25|7219.25|7228.31|7228.31|7228.31|7228.31|7218.6|7218.6|0
1625557800000|2021-07-06 07:50:00|7230.09|7230.09|7240.44|7240.44|7240.44|7240.44|7230.09|7230.09|0
1625558100000|2021-07-06 07:55:00|7238.66|7238.66|7229.6|7229.6|7238.66|7238.66|7229.6|7229.6|0
1625558400000|2021-07-06 08:00:00|7231.38|7231.38|7230.25|7230.25|7235.59|7235.59|7228.47|7228.47|0
1625558700000|2021-07-06 08:05:00|7230.9|7230.9|7231.54|7231.54|7231.54|7231.54|7225.56|7225.56|0
1625559000000|2021-07-06 08:10:00|7232.84|7232.84|7236.4|7236.4|7240.6|7240.6|7232.84|7232.84|0
1625559300000|2021-07-06 08:15:00|7232.84|7232.84|7231.06|7231.06|7232.84|7232.84|7231.06|7231.06|0
1625559600000|2021-07-06 08:20:00|7230.41|7230.41|7232.36|7232.36|7237.04|7237.04|7229.77|7229.77|0
1625559900000|2021-07-06 08:25:00|7227.02|7227.02|7225.24|7225.24|7227.02|7227.02|7225.24|7225.24|0
1625560200000|2021-07-06 08:30:00|7223.46|7223.46|7216.18|7216.18|7225.24|7225.24|7214.4|7214.4|0
1625560500000|2021-07-06 08:35:00|7214.4|7214.4|7214.24|7214.24|7216.18|7216.18|7214.24|7214.24|0
1625560800000|2021-07-06 08:40:00|7213.59|7213.59|7211.82|7211.82|7213.59|7213.59|7207.61|7207.61|0
1625561100000|2021-07-06 08:45:00|7212.46|7212.46|7212.46|7212.46|7214.24|7214.24|7212.46|7212.46|0
1625561400000|2021-07-06 08:50:00|7211.82|7211.82|7211.17|7211.17|7211.82|7211.82|7211.17|7211.17|0
1625562000000|2021-07-06 09:00:00|7211.82|7211.82|7220.71|7220.71|7222.49|7222.49|7211.82|7211.82|0
1625562300000|2021-07-06 09:05:00|7215.37|7215.37|7215.37|7215.37|7215.37|7215.37|7215.37|7215.37|0
1625562600000|2021-07-06 09:10:00|7218.93|7218.93|7217.15|7217.15|7218.93|7218.93|7217.15|7217.15|0
1625562900000|2021-07-06 09:15:00|7220.71|7220.71|7226.21|7226.21|7226.21|7226.21|7220.71|7220.71|0
1625563200000|2021-07-06 09:20:00|7224.43|7224.43|7224.43|7224.43|7226.21|7226.21|7224.43|7224.43|0
1625563500000|2021-07-06 09:25:00|7223.78|7223.78|7220.22|7220.22|7223.78|7223.78|7220.22|7220.22|0
1625563800000|2021-07-06 09:30:00|7218.45|7218.45|7218.45|7218.45|7218.45|7218.45|7216.67|7216.67|0
1625564100000|2021-07-06 09:35:00|7220.22|7220.22|7227.99|7227.99|7227.99|7227.99|7220.22|7220.22|0
1625564400000|2021-07-06 09:40:00|7231.54|7231.54|7229.77|7229.77|7231.54|7231.54|7229.77|7229.77|0
1625564700000|2021-07-06 09:45:00|7227.99|7227.99|7232.84|7232.84|7234.62|7234.62|7226.21|7226.21|0
1625565000000|2021-07-06 09:50:00|7234.62|7234.62|7230.41|7230.41|7238.82|7238.82|7230.41|7230.41|0
1625565300000|2021-07-06 09:55:00|7228.63|7228.63|7229.77|7229.77|7230.41|7230.41|7228.63|7228.63|0
1625565600000|2021-07-06 10:00:00|7227.99|7227.99|7231.54|7231.54|7231.54|7231.54|7226.21|7226.21|0
1625565900000|2021-07-06 10:05:00|7233.32|7233.32|7238.18|7238.18|7238.18|7238.18|7233.32|7233.32|0
1625566200000|2021-07-06 10:10:00|7239.95|7239.95|7239.95|7239.95|7241.73|7241.73|7239.95|7239.95|0
1625566500000|2021-07-06 10:15:00|7243.51|7243.51|7254.35|7254.35|7255|7255|7243.51|7243.51|0
1625566800000|2021-07-06 10:20:00|7256.13|7256.13|7255.48|7255.48|7256.13|7256.13|7255.48|7255.48|0
1625567100000|2021-07-06 10:25:00|7257.26|7257.26|7248.85|7248.85|7257.26|7257.26|7248.85|7248.85|0
1625567400000|2021-07-06 10:30:00|7249.5|7249.5|7249.5|7249.5|7249.5|7249.5|7247.72|7247.72|0
1625567700000|2021-07-06 10:35:00|7247.72|7247.72|7250.63|7250.63|7250.63|7250.63|7247.07|7247.07|0
1625568000000|2021-07-06 10:40:00|7247.07|7247.07|7243.51|7243.51|7247.07|7247.07|7241.73|7241.73|0
1625568300000|2021-07-06 10:45:00|7239.95|7239.95|7239.31|7239.31|7239.95|7239.95|7239.31|7239.31|0
1625568600000|2021-07-06 10:50:00|7235.75|7235.75|7241.09|7241.09|7241.09|7241.09|7235.75|7235.75|0
1625568900000|2021-07-06 10:55:00|7241.73|7241.73|7240.6|7240.6|7242.38|7242.38|7240.6|7240.6|0
1625569200000|2021-07-06 11:00:00|7242.38|7242.38|7243.51|7243.51|7245.94|7245.94|7242.38|7242.38|0
1625569500000|2021-07-06 11:05:00|7241.73|7241.73|7239.31|7239.31|7241.73|7241.73|7239.31|7239.31|0
1625569800000|2021-07-06 11:10:00|7238.66|7238.66|7236.88|7236.88|7238.66|7238.66|7236.88|7236.88|0
1625570400000|2021-07-06 11:20:00|7233.32|7233.32|7236.88|7236.88|7236.88|7236.88|7233.32|7233.32|0
1625570700000|2021-07-06 11:25:00|7235.1|7235.1|7237.04|7237.04|7237.04|7237.04|7235.1|7235.1|0
1625571000000|2021-07-06 11:30:00|7235.27|7235.27|7233.49|7233.49|7235.27|7235.27|7233.49|7233.49|0
1625571300000|2021-07-06 11:35:00|7235.27|7235.27|7237.69|7237.69|7237.69|7237.69|7235.27|7235.27|0
1625571600000|2021-07-06 11:40:00|7233.49|7233.49|7227.5|7227.5|7233.49|7233.49|7227.5|7227.5|0
1625571900000|2021-07-06 11:45:00|7226.86|7226.86|7232.68|7232.68|7232.68|7232.68|7224.91|7224.91|0
1625572500000|2021-07-06 11:55:00|7230.9|7230.9|7226.69|7226.69|7230.9|7230.9|7226.69|7226.69|0
1625573100000|2021-07-06 12:05:00|7228.47|7228.47|7228.47|7228.47|7232.03|7232.03|7228.47|7228.47|0
1625573400000|2021-07-06 12:10:00|7229.12|7229.12|7230.41|7230.41|7230.41|7230.41|7229.12|7229.12|0
1625573700000|2021-07-06 12:15:00|7228.63|7228.63|7230.41|7230.41|7230.41|7230.41|7228.63|7228.63|0
1625574300000|2021-07-06 12:25:00|7228.63|7228.63|7236.56|7236.56|7237.86|7237.86|7228.63|7228.63|0
1625574600000|2021-07-06 12:30:00|7235.91|7235.91|7236.56|7236.56|7237.21|7237.21|7234.78|7234.78|0
1625574900000|2021-07-06 12:35:00|7234.78|7234.78|7241.09|7241.09|7241.74|7241.74|7233|7233|0
1625575200000|2021-07-06 12:40:00|7241.74|7241.74|7235.43|7235.43|7242.22|7242.22|7235.43|7235.43|0
1625575500000|2021-07-06 12:45:00|7234.78|7234.78|7231.55|7231.55|7234.78|7234.78|7228.96|7228.96|0
1625575800000|2021-07-06 12:50:00|7230.9|7230.9|7232.2|7232.2|7232.2|7232.2|7230.9|7230.9|0
1625576100000|2021-07-06 12:55:00|7233.98|7233.98|7241.42|7241.42|7241.42|7241.42|7233.98|7233.98|0
1625576400000|2021-07-06 13:00:00|7242.07|7242.07|7241.42|7241.42|7242.71|7242.71|7240.77|7240.77|0
1625576700000|2021-07-06 13:05:00|7243.2|7243.2|7238.18|7238.18|7245.46|7245.46|7237.53|7237.53|0
1625577000000|2021-07-06 13:10:00|7239.96|7239.96|7232.68|7232.68|7241.26|7241.26|7232.68|7232.68|0
1625577300000|2021-07-06 13:15:00|7236.24|7236.24|7235.59|7235.59|7237.37|7237.37|7235.59|7235.59|0
1625577600000|2021-07-06 13:20:00|7233.81|7233.81|7231.22|7231.22|7233.81|7233.81|7231.22|7231.22|0
1625577900000|2021-07-06 13:25:00|7233|7233|7233.49|7233.49|7234.78|7234.78|7233|7233|0
1625578200000|2021-07-06 13:30:00|7235.27|7235.27|7233|7233|7238.99|7238.99|7229.45|7229.45|0
1625578500000|2021-07-06 13:35:00|7229.45|7229.45|7222.17|7222.17|7229.45|7229.45|7222.17|7222.17|0
1625578800000|2021-07-06 13:40:00|7222.81|7222.81|7228.15|7228.15|7228.15|7228.15|7222.81|7222.81|0
1625579100000|2021-07-06 13:45:00|7226.37|7226.37|7230.09|7230.09|7230.09|7230.09|7224.59|7224.59|0
1625579400000|2021-07-06 13:50:00|7228.31|7228.31|7220.39|7220.39|7228.31|7228.31|7220.39|7220.39|0
1625579700000|2021-07-06 13:55:00|7219.09|7219.09|7211.33|7211.33|7219.09|7219.09|7211.33|7211.33|0
1625580000000|2021-07-06 14:00:00|7213.11|7213.11|7217.96|7217.96|7223.95|7223.95|7213.11|7213.11|0
1625580300000|2021-07-06 14:05:00|7217.31|7217.31|7213.76|7213.76|7219.09|7219.09|7209.55|7209.55|0
1625580600000|2021-07-06 14:10:00|7214.4|7214.4|7217.48|7217.48|7217.48|7217.48|7214.4|7214.4|0
1625580900000|2021-07-06 14:15:00|7218.13|7218.13|7216.99|7216.99|7218.77|7218.77|7215.22|7215.22|0
1625581200000|2021-07-06 14:20:00|7217.64|7217.64|7216.67|7216.67|7220.23|7220.23|7216.67|7216.67|0
1625581500000|2021-07-06 14:25:00|7216.03|7216.03|7227.03|7227.03|7227.03|7227.03|7216.03|7216.03|0
1625581800000|2021-07-06 14:30:00|7227.67|7227.67|7224.6|7224.6|7229.62|7229.62|7219.91|7219.91|0
1625582100000|2021-07-06 14:35:00|7222.82|7222.82|7231.88|7231.88|7231.88|7231.88|7221.04|7221.04|0
1625582400000|2021-07-06 14:40:00|7235.44|7235.44|7235.6|7235.6|7235.6|7235.6|7231.88|7231.88|0
1625582700000|2021-07-06 14:45:00|7234.95|7234.95|7228.32|7228.32|7234.95|7234.95|7224.76|7224.76|0
1625583000000|2021-07-06 14:50:00|7224.76|7224.76|7227.19|7227.19|7231.39|7231.39|7224.76|7224.76|0
1625583300000|2021-07-06 14:55:00|7228.97|7228.97|7221.04|7221.04|7228.97|7228.97|7221.04|7221.04|0
1625583600000|2021-07-06 15:00:00|7217.48|7217.48|7221.69|7221.69|7222.34|7222.34|7216.19|7216.19|0
1625583900000|2021-07-06 15:05:00|7223.47|7223.47|7233.01|7233.01|7233.01|7233.01|7221.69|7221.69|0
1625584200000|2021-07-06 15:10:00|7232.36|7232.36|7239.48|7239.48|7239.48|7239.48|7230.58|7230.58|0
1625584500000|2021-07-06 15:15:00|7237.7|7237.7|7233.01|7233.01|7237.7|7237.7|7229.94|7229.94|0
1625584800000|2021-07-06 15:20:00|7233.66|7233.66|7230.1|7230.1|7238.51|7238.51|7230.1|7230.1|0
1625585100000|2021-07-06 15:25:00|7231.88|7231.88|7240.29|7240.29|7240.29|7240.29|7227.67|7227.67|0
1625642100000|2021-07-07 07:15:00|7245.14|7245.14|7248.21|7248.21|7255.17|7255.17|7244.49|7244.49|0
1625642400000|2021-07-07 07:20:00|7251.77|7251.77|7255.98|7255.98|7257.27|7257.27|7251.77|7251.77|0
1625642700000|2021-07-07 07:25:00|7259.53|7259.53|7254.2|7254.2|7259.53|7259.53|7252.42|7252.42|0
1625643000000|2021-07-07 07:30:00|7252.42|7252.42|7254.2|7254.2|7254.2|7254.2|7247.08|7247.08|0
1625643300000|2021-07-07 07:35:00|7254.85|7254.85|7261.96|7261.96|7261.96|7261.96|7254.2|7254.2|0
1625643600000|2021-07-07 07:40:00|7262.61|7262.61|7269.24|7269.24|7269.24|7269.24|7262.61|7262.61|0
1625643900000|2021-07-07 07:45:00|7267.46|7267.46|7271.02|7271.02|7271.02|7271.02|7267.46|7267.46|0
1625644200000|2021-07-07 07:50:00|7272.31|7272.31|7268.11|7268.11|7275.87|7275.87|7266.33|7266.33|0
1625644500000|2021-07-07 07:55:00|7266.33|7266.33|7269.4|7269.4|7271.18|7271.18|7262.12|7262.12|0
1625644800000|2021-07-07 08:00:00|7272.96|7272.96|7278.94|7278.94|7280.72|7280.72|7272.96|7272.96|0
1625645100000|2021-07-07 08:05:00|7275.39|7275.39|7286.87|7286.87|7286.87|7286.87|7275.39|7275.39|0
1625645400000|2021-07-07 08:10:00|7285.09|7285.09|7282.02|7282.02|7285.09|7285.09|7281.53|7281.53|0
1625645700000|2021-07-07 08:15:00|7281.37|7281.37|7273.61|7273.61|7281.37|7281.37|7273.61|7273.61|0
1625646000000|2021-07-07 08:20:00|7277.16|7277.16|7276.03|7276.03|7277.81|7277.81|7276.03|7276.03|0
1625646300000|2021-07-07 08:25:00|7275.39|7275.39|7271.99|7271.99|7276.68|7276.68|7271.34|7271.34|0
1625646600000|2021-07-07 08:30:00|7270.21|7270.21|7273.12|7273.12|7277.33|7277.33|7264.88|7264.88|0
1625646900000|2021-07-07 08:35:00|7271.34|7271.34|7275.55|7275.55|7275.55|7275.55|7271.34|7271.34|0
1625647200000|2021-07-07 08:40:00|7271.99|7271.99|7271.51|7271.51|7271.99|7271.99|7268.43|7268.43|0
1625647500000|2021-07-07 08:45:00|7273.29|7273.29|7275.71|7275.71|7275.71|7275.71|7273.29|7273.29|0
1625647800000|2021-07-07 08:50:00|7275.07|7275.07|7273.29|7273.29|7275.07|7275.07|7271.51|7271.51|0
1625648100000|2021-07-07 08:55:00|7275.07|7275.07|7270.86|7270.86|7275.07|7275.07|7270.86|7270.86|0
1625648400000|2021-07-07 09:00:00|7272.16|7272.16|7273.29|7273.29|7276.2|7276.2|7270.86|7270.86|0
1625648700000|2021-07-07 09:05:00|7275.07|7275.07|7272.64|7272.64|7275.07|7275.07|7272.64|7272.64|0
1625649000000|2021-07-07 09:10:00|7274.42|7274.42|7274.42|7274.42|7274.42|7274.42|7274.42|7274.42|0
1625649300000|2021-07-07 09:15:00|7273.77|7273.77|7269.57|7269.57|7273.77|7273.77|7269.57|7269.57|0
1625649600000|2021-07-07 09:20:00|7273.12|7273.12|7274.42|7274.42|7275.55|7275.55|7273.12|7273.12|0
1625649900000|2021-07-07 09:25:00|7275.07|7275.07|7277.01|7277.01|7277.01|7277.01|7275.07|7275.07|0
1625650200000|2021-07-07 09:30:00|7275.23|7275.23|7273.45|7273.45|7275.23|7275.23|7273.45|7273.45|0
1625650500000|2021-07-07 09:35:00|7275.23|7275.23|7274.58|7274.58|7278.3|7278.3|7274.58|7274.58|0
1625650800000|2021-07-07 09:40:00|7276.52|7276.52|7277.17|7277.17|7277.17|7277.17|7276.52|7276.52|0
1625651100000|2021-07-07 09:45:00|7278.95|7278.95|7278.47|7278.47|7280.24|7280.24|7276.69|7276.69|0
1625651400000|2021-07-07 09:50:00|7279.11|7279.11|7275.56|7275.56|7280.89|7280.89|7271.35|7271.35|0
1625651700000|2021-07-07 09:55:00|7279.11|7279.11|7274.26|7274.26|7279.11|7279.11|7274.26|7274.26|0
1625652000000|2021-07-07 10:00:00|7273.61|7273.61|7274.91|7274.91|7276.69|7276.69|7272.32|7272.32|0
1625652300000|2021-07-07 10:05:00|7278.47|7278.47|7283.97|7283.97|7283.97|7283.97|7278.47|7278.47|0
1625652600000|2021-07-07 10:10:00|7285.26|7285.26|7283.48|7283.48|7285.91|7285.91|7282.35|7282.35|0
1625652900000|2021-07-07 10:15:00|7281.7|7281.7|7282.35|7282.35|7282.35|7282.35|7279.28|7279.28|0
1625653200000|2021-07-07 10:20:00|7284.13|7284.13|7279.76|7279.76|7285.91|7285.91|7279.28|7279.28|0
1625653500000|2021-07-07 10:25:00|7277.98|7277.98|7276.2|7276.2|7277.98|7277.98|7270.87|7270.87|0
1625653800000|2021-07-07 10:30:00|7274.26|7274.26|7262.94|7262.94|7274.26|7274.26|7262.94|7262.94|0
1625654100000|2021-07-07 10:35:00|7264.72|7264.72|7261.81|7261.81|7265.37|7265.37|7261.81|7261.81|0
1625654400000|2021-07-07 10:40:00|7260.03|7260.03|7264.88|7264.88|7267.79|7267.79|7260.03|7260.03|0
1625654700000|2021-07-07 10:45:00|7265.53|7265.53|7262.46|7262.46|7265.53|7265.53|7262.46|7262.46|0
1625655000000|2021-07-07 10:50:00|7264.24|7264.24|7263.75|7263.75|7264.88|7264.88|7263.1|7263.1|0
1625655300000|2021-07-07 10:55:00|7265.53|7265.53|7270.87|7270.87|7270.87|7270.87|7265.53|7265.53|0
1625655600000|2021-07-07 11:00:00|7269.09|7269.09|7264.4|7264.4|7269.09|7269.09|7264.4|7264.4|0
1625655900000|2021-07-07 11:05:00|7262.62|7262.62|7261.49|7261.49|7266.83|7266.83|7260.84|7260.84|0
1625656200000|2021-07-07 11:10:00|7259.71|7259.71|7261.49|7261.49|7261.49|7261.49|7259.71|7259.71|0
1625656500000|2021-07-07 11:15:00|7260.19|7260.19|7254.86|7254.86|7260.19|7260.19|7254.86|7254.86|0
1625656800000|2021-07-07 11:20:00|7254.21|7254.21|7258.58|7258.58|7259.23|7259.23|7251.3|7251.3|0
1625657100000|2021-07-07 11:25:00|7259.87|7259.87|7260.36|7260.36|7261.65|7261.65|7259.87|7259.87|0
1625657400000|2021-07-07 11:30:00|7258.58|7258.58|7256.8|7256.8|7258.58|7258.58|7253.24|7253.24|0
1625657700000|2021-07-07 11:35:00|7258.1|7258.1|7258.1|7258.1|7258.74|7258.74|7258.1|7258.1|0
1625658000000|2021-07-07 11:40:00|7259.87|7259.87|7260.52|7260.52|7260.52|7260.52|7259.87|7259.87|0
1625658300000|2021-07-07 11:45:00|7258.74|7258.74|7255.19|7255.19|7260.52|7260.52|7255.19|7255.19|0
1625658600000|2021-07-07 11:50:00|7253.41|7253.41|7250.82|7250.82|7253.41|7253.41|7249.04|7249.04|0
1625658900000|2021-07-07 11:55:00|7251.46|7251.46|7252.6|7252.6|7256.8|7256.8|7251.46|7251.46|0
1625659200000|2021-07-07 12:00:00|7250.82|7250.82|7250.82|7250.82|7250.82|7250.82|7249.04|7249.04|0
1625659500000|2021-07-07 12:05:00|7249.04|7249.04|7247.91|7247.91|7250.82|7250.82|7247.26|7247.26|0
1625659800000|2021-07-07 12:10:00|7247.26|7247.26|7241.92|7241.92|7247.26|7247.26|7241.92|7241.92|0
1625660100000|2021-07-07 12:15:00|7242.57|7242.57|7239.66|7239.66|7243.22|7243.22|7239.01|7239.01|0
1625660400000|2021-07-07 12:20:00|7240.31|7240.31|7244.51|7244.51|7245.16|7245.16|7239.66|7239.66|0
1625660700000|2021-07-07 12:25:00|7243.87|7243.87|7240.96|7240.96|7245.16|7245.16|7239.18|7239.18|0
1625661000000|2021-07-07 12:30:00|7241.6|7241.6|7243.55|7243.55|7243.55|7243.55|7241.6|7241.6|0
1625661300000|2021-07-07 12:35:00|7245.32|7245.32|7247.75|7247.75|7247.75|7247.75|7245.32|7245.32|0
1625661600000|2021-07-07 12:40:00|7249.53|7249.53|7248.88|7248.88|7253.73|7253.73|7248.88|7248.88|0
1625661900000|2021-07-07 12:45:00|7250.66|7250.66|7250.01|7250.01|7253.57|7253.57|7250.01|7250.01|0
1625662200000|2021-07-07 12:50:00|7251.79|7251.79|7251.79|7251.79|7251.79|7251.79|7251.79|7251.79|0
1625662500000|2021-07-07 12:55:00|7248.23|7248.23|7245.81|7245.81|7250.01|7250.01|7245.81|7245.81|0
1625662800000|2021-07-07 13:00:00|7247.59|7247.59|7245.16|7245.16|7247.59|7247.59|7245.16|7245.16|0
1625663100000|2021-07-07 13:05:00|7243.38|7243.38|7246.94|7246.94|7248.72|7248.72|7243.38|7243.38|0
1625663400000|2021-07-07 13:10:00|7245.16|7245.16|7246.94|7246.94|7246.94|7246.94|7245.16|7245.16|0
1625663700000|2021-07-07 13:15:00|7248.72|7248.72|7250.5|7250.5|7250.5|7250.5|7248.72|7248.72|0
1625664000000|2021-07-07 13:20:00|7249.85|7249.85|7250.5|7250.5|7250.5|7250.5|7249.85|7249.85|0
1625664300000|2021-07-07 13:25:00|7252.28|7252.28|7252.92|7252.92|7254.05|7254.05|7248.72|7248.72|0
1625664600000|2021-07-07 13:30:00|7249.37|7249.37|7256.8|7256.8|7260.36|7260.36|7243.22|7243.22|0
1625664900000|2021-07-07 13:35:00|7260.36|7260.36|7258.58|7258.58|7261.01|7261.01|7258.58|7258.58|0
1625665200000|2021-07-07 13:40:00|7260.36|7260.36|7270.55|7270.55|7272.33|7272.33|7258.58|7258.58|0
1625665500000|2021-07-07 13:45:00|7268.77|7268.77|7267.47|7267.47|7268.77|7268.77|7266.99|7266.99|0
1625665800000|2021-07-07 13:50:00|7269.25|7269.25|7271.68|7271.68|7271.68|7271.68|7264.56|7264.56|0
1625666100000|2021-07-07 13:55:00|7269.9|7269.9|7264.4|7264.4|7269.9|7269.9|7262.62|7262.62|0
1625666400000|2021-07-07 14:00:00|7262.62|7262.62|7263.75|7263.75|7264.4|7264.4|7260.19|7260.19|0
1625666700000|2021-07-07 14:05:00|7261.97|7261.97|7267.96|7267.96|7267.96|7267.96|7261.97|7261.97|0
1625667000000|2021-07-07 14:10:00|7269.74|7269.74|7269.74|7269.74|7271.51|7271.51|7267.96|7267.96|0
1625667300000|2021-07-07 14:15:00|7271.51|7271.51|7269.25|7269.25|7278.15|7278.15|7269.25|7269.25|0
1625667600000|2021-07-07 14:20:00|7272.81|7272.81|7264.4|7264.4|7272.81|7272.81|7264.4|7264.4|0
1625667900000|2021-07-07 14:25:00|7262.62|7262.62|7267.96|7267.96|7269.74|7269.74|7260.84|7260.84|0
1625668200000|2021-07-07 14:30:00|7269.74|7269.74|7270.38|7270.38|7272.16|7272.16|7269.74|7269.74|0
1625668500000|2021-07-07 14:35:00|7269.74|7269.74|7265.69|7265.69|7269.74|7269.74|7262.46|7262.46|0
1625668800000|2021-07-07 14:40:00|7263.92|7263.92|7256.8|7256.8|7263.92|7263.92|7256.8|7256.8|0
1625669100000|2021-07-07 14:45:00|7258.58|7258.58|7280.25|7280.25|7280.25|7280.25|7258.58|7258.58|0
1625669400000|2021-07-07 14:50:00|7276.69|7276.69|7275.4|7275.4|7279.12|7279.12|7272.49|7272.49|0
1625669700000|2021-07-07 14:55:00|7277.18|7277.18|7274.75|7274.75|7277.18|7277.18|7271.19|7271.19|0
1625670000000|2021-07-07 15:00:00|7276.05|7276.05|7279.6|7279.6|7279.6|7279.6|7274.27|7274.27|0
1625670300000|2021-07-07 15:05:00|7277.83|7277.83|7275.4|7275.4|7277.83|7277.83|7271.84|7271.84|0
1625670600000|2021-07-07 15:10:00|7277.18|7277.18|7278.47|7278.47|7281.55|7281.55|7275.4|7275.4|0
1625670900000|2021-07-07 15:15:00|7276.69|7276.69|7288.66|7288.66|7290.44|7290.44|7276.69|7276.69|0
1625671200000|2021-07-07 15:20:00|7286.88|7286.88|7285.1|7285.1|7290.44|7290.44|7283.32|7283.32|0
1625671500000|2021-07-07 15:25:00|7286.88|7286.88|7289.79|7289.79|7290.44|7290.44|7279.12|7279.12|0
1625728500000|2021-07-08 07:15:00|7238.21|7238.21|7235.46|7235.46|7243.06|7243.06|7233.36|7233.36|0
1625728800000|2021-07-08 07:20:00|7237.24|7237.24|7229.48|7229.48|7240.15|7240.15|7220.59|7220.59|0
1625729100000|2021-07-08 07:25:00|7231.26|7231.26|7237.24|7237.24|7239.02|7239.02|7229.48|7229.48|0
1625729400000|2021-07-08 07:30:00|7235.95|7235.95|7226.24|7226.24|7236.59|7236.59|7224.46|7224.46|0
1625729700000|2021-07-08 07:35:00|7224.46|7224.46|7225.59|7225.59|7226.89|7226.89|7222.04|7222.04|0
1625730000000|2021-07-08 07:40:00|7223.82|7223.82|7214.76|7214.76|7225.59|7225.59|7214.11|7214.11|0
1625730300000|2021-07-08 07:45:00|7212.98|7212.98|7201.18|7201.18|7212.98|7212.98|7199.23|7199.23|0
1625730600000|2021-07-08 07:50:00|7197.62|7197.62|7209.59|7209.59|7209.59|7209.59|7195.84|7195.84|0
1625730900000|2021-07-08 07:55:00|7211.36|7211.36|7231.09|7231.09|7231.09|7231.09|7211.36|7211.36|0
1625731200000|2021-07-08 08:00:00|7231.74|7231.74|7214.44|7214.44|7231.74|7231.74|7214.44|7214.44|0
1625731500000|2021-07-08 08:05:00|7215.09|7215.09|7224.14|7224.14|7229.48|7229.48|7215.09|7215.09|0
1625731800000|2021-07-08 08:10:00|7220.59|7220.59|7231.91|7231.91|7233.04|7233.04|7220.59|7220.59|0
1625732100000|2021-07-08 08:15:00|7230.13|7230.13|7242.74|7242.74|7242.74|7242.74|7230.13|7230.13|0
1625732400000|2021-07-08 08:20:00|7244.04|7244.04|7231.42|7231.42|7244.04|7244.04|7229.64|7229.64|0
1625732700000|2021-07-08 08:25:00|7226.08|7226.08|7218.81|7218.81|7226.08|7226.08|7216.38|7216.38|0
1625733000000|2021-07-08 08:30:00|7215.25|7215.25|7215.25|7215.25|7218.81|7218.81|7212.82|7212.82|0
1625733300000|2021-07-08 08:35:00|7213.47|7213.47|7211.04|7211.04|7214.6|7214.6|7211.04|7211.04|0
1625733600000|2021-07-08 08:40:00|7209.27|7209.27|7212.18|7212.18|7212.18|7212.18|7207.97|7207.97|0
1625733900000|2021-07-08 08:45:00|7210.4|7210.4|7217.03|7217.03|7217.03|7217.03|7210.4|7210.4|0
1625734200000|2021-07-08 08:50:00|7216.38|7216.38|7205.54|7205.54|7216.38|7216.38|7205.54|7205.54|0
1625734500000|2021-07-08 08:55:00|7206.19|7206.19|7206.84|7206.84|7208.62|7208.62|7205.06|7205.06|0
1625734800000|2021-07-08 09:00:00|7205.54|7205.54|7199.08|7199.08|7205.54|7205.54|7198.91|7198.91|0
1625735100000|2021-07-08 09:05:00|7198.43|7198.43|7196.17|7196.17|7198.43|7198.43|7194.87|7194.87|0
1625735400000|2021-07-08 09:10:00|7197.95|7197.95|7206.84|7206.84|7206.84|7206.84|7197.95|7197.95|0
1625735700000|2021-07-08 09:15:00|7205.06|7205.06|7200.86|7200.86|7205.06|7205.06|7197.3|7197.3|0
1625736000000|2021-07-08 09:20:00|7199.08|7199.08|7203.28|7203.28|7205.06|7205.06|7197.3|7197.3|0
1625736300000|2021-07-08 09:25:00|7205.06|7205.06|7215.25|7215.25|7215.25|7215.25|7205.06|7205.06|0
1625736600000|2021-07-08 09:30:00|7213.47|7213.47|7208.62|7208.62|7214.12|7214.12|7206.84|7206.84|0
1625736900000|2021-07-08 09:35:00|7209.27|7209.27|7205.71|7205.71|7209.27|7209.27|7205.71|7205.71|0
1625737200000|2021-07-08 09:40:00|7209.27|7209.27|7208.13|7208.13|7209.91|7209.91|7208.13|7208.13|0
1625737500000|2021-07-08 09:45:00|7204.58|7204.58|7203.93|7203.93|7206.36|7206.36|7202.8|7202.8|0
1625737800000|2021-07-08 09:50:00|7202.15|7202.15|7202.15|7202.15|7202.15|7202.15|7202.15|7202.15|0
1625738100000|2021-07-08 09:55:00|7200.37|7200.37|7208.3|7208.3|7208.3|7208.3|7196.81|7196.81|0
1625738400000|2021-07-08 10:00:00|7206.52|7206.52|7205.39|7205.39|7207.17|7207.17|7199.4|7199.4|0
1625738700000|2021-07-08 10:05:00|7203.61|7203.61|7189.38|7189.38|7203.61|7203.61|7189.38|7189.38|0
1625739000000|2021-07-08 10:10:00|7188.08|7188.08|7181.62|7181.62|7188.08|7188.08|7179.67|7179.67|0
1625739300000|2021-07-08 10:15:00|7180.97|7180.97|7188.08|7188.08|7189.86|7189.86|7179.19|7179.19|0
1625739600000|2021-07-08 10:20:00|7186.31|7186.31|7195.36|7195.36|7197.14|7197.14|7186.31|7186.31|0
1625739900000|2021-07-08 10:25:00|7193.58|7193.58|7192.29|7192.29|7194.72|7194.72|7191.16|7191.16|0
1625740200000|2021-07-08 10:30:00|7190.51|7190.51|7182.1|7182.1|7192.29|7192.29|7180.32|7180.32|0
1625740500000|2021-07-08 10:35:00|7183.88|7183.88|7187.6|7187.6|7191.16|7191.16|7183.88|7183.88|0
1625740800000|2021-07-08 10:40:00|7185.82|7185.82|7168.52|7168.52|7185.82|7185.82|7168.52|7168.52|0
1625741100000|2021-07-08 10:45:00|7166.74|7166.74|7182.75|7182.75|7182.75|7182.75|7166.74|7166.74|0
1625741400000|2021-07-08 10:50:00|7180.97|7180.97|7188.73|7188.73|7188.73|7188.73|7177.41|7177.41|0
1625741700000|2021-07-08 10:55:00|7190.51|7190.51|7204.09|7204.09|7204.09|7204.09|7183.4|7183.4|0
1625742000000|2021-07-08 11:00:00|7198.76|7198.76|7196.66|7196.66|7204.26|7204.26|7195.36|7195.36|0
1625742300000|2021-07-08 11:05:00|7193.1|7193.1|7182.43|7182.43|7193.1|7193.1|7179.35|7179.35|0
1625742600000|2021-07-08 11:10:00|7180.65|7180.65|7175.8|7175.8|7180.65|7180.65|7172.24|7172.24|0
1625742900000|2021-07-08 11:15:00|7178.71|7178.71|7183.56|7183.56|7188.9|7188.9|7178.71|7178.71|0
1625743200000|2021-07-08 11:20:00|7181.78|7181.78|7188.9|7188.9|7188.9|7188.9|7181.78|7181.78|0
1625743500000|2021-07-08 11:25:00|7190.67|7190.67|7187.6|7187.6|7190.67|7190.67|7187.6|7187.6|0
1625743800000|2021-07-08 11:30:00|7185.82|7185.82|7179.03|7179.03|7185.82|7185.82|7179.03|7179.03|0
1625744100000|2021-07-08 11:35:00|7177.25|7177.25|7173.69|7173.69|7177.25|7177.25|7173.69|7173.69|0
1625744400000|2021-07-08 11:40:00|7171.91|7171.91|7171.91|7171.91|7173.69|7173.69|7168.35|7168.35|0
1625744700000|2021-07-08 11:45:00|7173.69|7173.69|7165.93|7165.93|7174.34|7174.34|7165.93|7165.93|0
1625745000000|2021-07-08 11:50:00|7164.15|7164.15|7166.58|7166.58|7169|7169|7164.15|7164.15|0
1625745300000|2021-07-08 11:55:00|7167.22|7167.22|7172.08|7172.08|7173.85|7173.85|7167.22|7167.22|0
1625745600000|2021-07-08 12:00:00|7170.3|7170.3|7172.08|7172.08|7172.08|7172.08|7168.52|7168.52|0
1625745900000|2021-07-08 12:05:00|7171.43|7171.43|7168.52|7168.52|7172.08|7172.08|7166.74|7166.74|0
1625746200000|2021-07-08 12:10:00|7166.74|7166.74|7175.15|7175.15|7175.15|7175.15|7164.96|7164.96|0
1625746500000|2021-07-08 12:15:00|7174.5|7174.5|7188.25|7188.25|7188.25|7188.25|7174.5|7174.5|0
1625746800000|2021-07-08 12:20:00|7188.9|7188.9|7197.14|7197.14|7197.14|7197.14|7188.9|7188.9|0
1625747100000|2021-07-08 12:25:00|7198.92|7198.92|7198.92|7198.92|7202.48|7202.48|7195.36|7195.36|0
1625747400000|2021-07-08 12:30:00|7197.14|7197.14|7201.35|7201.35|7209.11|7209.11|7197.14|7197.14|0
1625747700000|2021-07-08 12:35:00|7199.57|7199.57|7210.24|7210.24|7210.24|7210.24|7199.57|7199.57|0
1625748000000|2021-07-08 12:40:00|7208.46|7208.46|7209.11|7209.11|7210.24|7210.24|7207.81|7207.81|0
1625748300000|2021-07-08 12:45:00|7210.89|7210.89|7207.33|7207.33|7210.89|7210.89|7206.68|7206.68|0
1625748600000|2021-07-08 12:50:00|7207.98|7207.98|7217.52|7217.52|7217.52|7217.52|7207.98|7207.98|0
1625748900000|2021-07-08 12:55:00|7213.96|7213.96|7204.58|7204.58|7213.96|7213.96|7201.51|7201.51|0
1625749200000|2021-07-08 13:00:00|7199.25|7199.25|7192.62|7192.62|7199.25|7199.25|7190.84|7190.84|0
1625749500000|2021-07-08 13:05:00|7189.06|7189.06|7184.21|7184.21|7189.06|7189.06|7178.87|7178.87|0
1625749800000|2021-07-08 13:10:00|7189.54|7189.54|7190.19|7190.19|7190.19|7190.19|7185.99|7185.99|0
1625750100000|2021-07-08 13:15:00|7188.41|7188.41|7199.08|7199.08|7199.08|7199.08|7188.41|7188.41|0
1625750400000|2021-07-08 13:20:00|7202.64|7202.64|7208.95|7208.95|7208.95|7208.95|7202.64|7202.64|0
1625750700000|2021-07-08 13:25:00|7210.73|7210.73|7204.26|7204.26|7210.73|7210.73|7202.48|7202.48|0
1625751000000|2021-07-08 13:30:00|7202.48|7202.48|7208.63|7208.63|7217.52|7217.52|7194.89|7194.89|0
1625751300000|2021-07-08 13:35:00|7206.85|7206.85|7217.04|7217.04|7217.04|7217.04|7205.07|7205.07|0
1625751600000|2021-07-08 13:40:00|7218.82|7218.82|7209.28|7209.28|7218.82|7218.82|7205.72|7205.72|0
1625751900000|2021-07-08 13:45:00|7205.72|7205.72|7196.18|7196.18|7205.72|7205.72|7190.2|7190.2|0
1625752200000|2021-07-08 13:50:00|7199.74|7199.74|7217.69|7217.69|7220.6|7220.6|7199.74|7199.74|0
1625752500000|2021-07-08 13:55:00|7219.47|7219.47|7221.25|7221.25|7223.02|7223.02|7211.06|7211.06|0
1625752800000|2021-07-08 14:00:00|7219.47|7219.47|7211.06|7211.06|7223.02|7223.02|7207.5|7207.5|0
1625753100000|2021-07-08 14:05:00|7205.72|7205.72|7200.22|7200.22|7211.06|7211.06|7200.22|7200.22|0
1625753400000|2021-07-08 14:10:00|7198.44|7198.44|7196.66|7196.66|7202|7202|7196.66|7196.66|0
1625753700000|2021-07-08 14:15:00|7195.37|7195.37|7186.96|7186.96|7195.37|7195.37|7183.4|7183.4|0
1625754000000|2021-07-08 14:20:00|7187.61|7187.61|7187.61|7187.61|7191.16|7191.16|7185.18|7185.18|0
1625754300000|2021-07-08 14:25:00|7189.39|7189.39|7210.25|7210.25|7210.25|7210.25|7189.39|7189.39|0
1625754600000|2021-07-08 14:30:00|7210.89|7210.89|7197.63|7197.63|7210.89|7210.89|7195.85|7195.85|0
1625754900000|2021-07-08 14:35:00|7201.19|7201.19|7195.85|7195.85|7201.84|7201.84|7191.16|7191.16|0
1625755200000|2021-07-08 14:40:00|7197.63|7197.63|7203.13|7203.13|7204.91|7204.91|7191.16|7191.16|0
1625755500000|2021-07-08 14:45:00|7203.78|7203.78|7197.15|7197.15|7203.78|7203.78|7193.59|7193.59|0
1625755800000|2021-07-08 14:50:00|7191.81|7191.81|7203.13|7203.13|7204.91|7204.91|7191.81|7191.81|0
1625756100000|2021-07-08 14:55:00|7199.57|7199.57|7195.37|7195.37|7203.13|7203.13|7193.59|7193.59|0
1625756400000|2021-07-08 15:00:00|7194.72|7194.72|7195.85|7195.85|7197.15|7197.15|7189.39|7189.39|0
1625756700000|2021-07-08 15:05:00|7197.63|7197.63|7206.53|7206.53|7208.3|7208.3|7196.5|7196.5|0
1625757000000|2021-07-08 15:10:00|7208.3|7208.3|7207.17|7207.17|7208.3|7208.3|7201.19|7201.19|0
1625757300000|2021-07-08 15:15:00|7205.39|7205.39|7218.49|7218.49|7218.49|7218.49|7203.62|7203.62|0
1625757600000|2021-07-08 15:20:00|7216.71|7216.71|7222.05|7222.05|7227.39|7227.39|7214.94|7214.94|0
1625757900000|2021-07-08 15:25:00|7220.27|7220.27|7216.07|7216.07|7225.12|7225.12|7216.07|7216.07|0
1625814900000|2021-07-09 07:15:00|7274.78|7274.78|7284.16|7284.16|7284.81|7284.81|7274.78|7274.78|0
1625815200000|2021-07-09 07:20:00|7278.83|7278.83|7271.87|7271.87|7278.83|7278.83|7270.58|7270.58|0
1625815500000|2021-07-09 07:25:00|7272.52|7272.52|7263.63|7263.63|7272.52|7272.52|7263.63|7263.63|0
1625815800000|2021-07-09 07:30:00|7261.85|7261.85|7269.13|7269.13|7272.85|7272.85|7261.85|7261.85|0
1625816100000|2021-07-09 07:35:00|7272.69|7272.69|7282.87|7282.87|7282.87|7282.87|7272.69|7272.69|0
1625816400000|2021-07-09 07:40:00|7283.52|7283.52|7287.73|7287.73|7288.37|7288.37|7282.23|7282.23|0
1625816700000|2021-07-09 07:45:00|7287.08|7287.08|7279.96|7279.96|7288.86|7288.86|7279.96|7279.96|0
1625817000000|2021-07-09 07:50:00|7278.19|7278.19|7265.41|7265.41|7280.45|7280.45|7263.63|7263.63|0
1625817300000|2021-07-09 07:55:00|7263.63|7263.63|7263.3|7263.3|7265.41|7265.41|7260.88|7260.88|0
1625817600000|2021-07-09 08:00:00|7264.6|7264.6|7273.65|7273.65|7274.3|7274.3|7264.11|7264.11|0
1625817900000|2021-07-09 08:05:00|7274.3|7274.3|7270.91|7270.91|7276.73|7276.73|7270.91|7270.91|0
1625818200000|2021-07-09 08:10:00|7274.46|7274.46|7275.76|7275.76|7279.32|7279.32|7274.46|7274.46|0
1625818500000|2021-07-09 08:15:00|7275.11|7275.11|7268.48|7268.48|7275.11|7275.11|7268.48|7268.48|0
1625818800000|2021-07-09 08:20:00|7269.13|7269.13|7271.07|7271.07|7271.07|7271.07|7269.13|7269.13|0
1625819100000|2021-07-09 08:25:00|7272.85|7272.85|7266.22|7266.22|7274.63|7274.63|7266.22|7266.22|0
1625819400000|2021-07-09 08:30:00|7268|7268|7265.57|7265.57|7268|7268|7262.5|7262.5|0
1625819700000|2021-07-09 08:35:00|7267.35|7267.35|7262.01|7262.01|7267.35|7267.35|7262.01|7262.01|0
1625820000000|2021-07-09 08:40:00|7261.37|7261.37|7258.61|7258.61|7267.35|7267.35|7258.61|7258.61|0
1625820300000|2021-07-09 08:45:00|7260.39|7260.39|7259.26|7259.26|7263.46|7263.46|7258.61|7258.61|0
1625820600000|2021-07-09 08:50:00|7258.61|7258.61|7259.26|7259.26|7261.04|7261.04|7258.61|7258.61|0
1625820900000|2021-07-09 08:55:00|7259.91|7259.91|7261.04|7261.04|7261.69|7261.69|7259.91|7259.91|0
1625821200000|2021-07-09 09:00:00|7262.82|7262.82|7268.8|7268.8|7268.8|7268.8|7262.82|7262.82|0
1625821500000|2021-07-09 09:05:00|7267.02|7267.02|7265.24|7265.24|7267.02|7267.02|7258.61|7258.61|0
1625821800000|2021-07-09 09:10:00|7265.89|7265.89|7261.04|7261.04|7268.32|7268.32|7261.04|7261.04|0
1625822100000|2021-07-09 09:15:00|7259.26|7259.26|7261.2|7261.2|7261.2|7261.2|7255.7|7255.7|0
1625822400000|2021-07-09 09:20:00|7262.98|7262.98|7266.38|7266.38|7266.38|7266.38|7259.74|7259.74|0
1625822700000|2021-07-09 09:25:00|7267.02|7267.02|7267.83|7267.83|7269.61|7269.61|7267.02|7267.02|0
1625823000000|2021-07-09 09:30:00|7265.89|7265.89|7262.5|7262.5|7267.83|7267.83|7261.85|7261.85|0
1625823300000|2021-07-09 09:35:00|7261.85|7261.85|7256.83|7256.83|7264.28|7264.28|7256.83|7256.83|0
1625823600000|2021-07-09 09:40:00|7257.48|7257.48|7253.28|7253.28|7257.48|7257.48|7253.28|7253.28|0
1625823900000|2021-07-09 09:45:00|7251.5|7251.5|7252.15|7252.15|7252.15|7252.15|7247.94|7247.94|0
1625824200000|2021-07-09 09:50:00|7251.5|7251.5|7249.24|7249.24|7252.15|7252.15|7249.24|7249.24|0
1625824500000|2021-07-09 09:55:00|7247.46|7247.46|7245.03|7245.03|7247.46|7247.46|7245.03|7245.03|0
1625824800000|2021-07-09 10:00:00|7246.81|7246.81|7239.05|7239.05|7247.46|7247.46|7239.05|7239.05|0
1625825100000|2021-07-09 10:05:00|7237.27|7237.27|7242.12|7242.12|7242.12|7242.12|7237.27|7237.27|0
1625825400000|2021-07-09 10:10:00|7241.47|7241.47|7243.9|7243.9|7243.9|7243.9|7240.83|7240.83|0
1625825700000|2021-07-09 10:15:00|7244.55|7244.55|7249.88|7249.88|7252.31|7252.31|7242.77|7242.77|0
1625826000000|2021-07-09 10:20:00|7248.1|7248.1|7248.1|7248.1|7248.1|7248.1|7248.1|7248.1|0
1625826300000|2021-07-09 10:25:00|7247.46|7247.46|7245.68|7245.68|7247.46|7247.46|7240.34|7240.34|0
1625826600000|2021-07-09 10:30:00|7249.24|7249.24|7248.59|7248.59|7250.37|7250.37|7248.59|7248.59|0
1625826900000|2021-07-09 10:35:00|7249.24|7249.24|7245.68|7245.68|7249.88|7249.88|7245.68|7245.68|0
1625827200000|2021-07-09 10:40:00|7243.9|7243.9|7240.99|7240.99|7245.19|7245.19|7240.99|7240.99|0
1625827500000|2021-07-09 10:45:00|7242.77|7242.77|7244.55|7244.55|7244.55|7244.55|7242.77|7242.77|0
1625827800000|2021-07-09 10:50:00|7245.19|7245.19|7245.36|7245.36|7247.14|7247.14|7245.19|7245.19|0
1625828100000|2021-07-09 10:55:00|7243.58|7243.58|7241.15|7241.15|7243.58|7243.58|7238.73|7238.73|0
1625828400000|2021-07-09 11:00:00|7242.93|7242.93|7235.82|7235.82|7244.71|7244.71|7235.82|7235.82|0
1625828700000|2021-07-09 11:05:00|7235.17|7235.17|7233.39|7233.39|7235.82|7235.82|7228.05|7228.05|0
1625829000000|2021-07-09 11:10:00|7231.61|7231.61|7221.59|7221.59|7232.26|7232.26|7219.16|7219.16|0
1625829300000|2021-07-09 11:15:00|7223.37|7223.37|7210.91|7210.91|7225.14|7225.14|7210.91|7210.91|0
1625829600000|2021-07-09 11:20:00|7210.26|7210.26|7218.51|7218.51|7218.51|7218.51|7205.89|7205.89|0
1625829900000|2021-07-09 11:25:00|7217.86|7217.86|7219.47|7219.47|7221.9|7221.9|7216.56|7216.56|0
1625830200000|2021-07-09 11:30:00|7218.83|7218.83|7210.25|7210.25|7218.83|7218.83|7208.47|7208.47|0
1625830500000|2021-07-09 11:35:00|7208.47|7208.47|7201.84|7201.84|7208.47|7208.47|7201.84|7201.84|0
1625830800000|2021-07-09 11:40:00|7203.62|7203.62|7220.12|7220.12|7220.12|7220.12|7203.62|7203.62|0
1625831100000|2021-07-09 11:45:00|7219.47|7219.47|7217.37|7217.37|7219.47|7219.47|7209.29|7209.29|0
1625831400000|2021-07-09 11:50:00|7218.02|7218.02|7228.86|7228.86|7228.86|7228.86|7218.02|7218.02|0
1625831700000|2021-07-09 11:55:00|7228.21|7228.21|7231.12|7231.12|7231.12|7231.12|7228.21|7228.21|0
1625832000000|2021-07-09 12:00:00|7230.47|7230.47|7224.65|7224.65|7231.12|7231.12|7220.45|7220.45|0
1625832300000|2021-07-09 12:05:00|7222.87|7222.87|7233.87|7233.87|7237.43|7237.43|7221.1|7221.1|0
1625832600000|2021-07-09 12:10:00|7232.1|7232.1|7226.76|7226.76|7232.1|7232.1|7225.46|7225.46|0
1625832900000|2021-07-09 12:15:00|7226.11|7226.11|7222.55|7222.55|7226.11|7226.11|7222.55|7222.55|0
1625833200000|2021-07-09 12:20:00|7219|7219|7222.07|7222.07|7222.07|7222.07|7218.35|7218.35|0
1625833500000|2021-07-09 12:25:00|7220.78|7220.78|7226.28|7226.28|7226.28|7226.28|7220.78|7220.78|0
1625833800000|2021-07-09 12:30:00|7224.5|7224.5|7218.51|7218.51|7228.22|7228.22|7218.51|7218.51|0
1625834100000|2021-07-09 12:35:00|7217.22|7217.22|7214.14|7214.14|7221.42|7221.42|7214.14|7214.14|0
1625834400000|2021-07-09 12:40:00|7214.79|7214.79|7220.78|7220.78|7220.78|7220.78|7214.79|7214.79|0
1625834700000|2021-07-09 12:45:00|7221.42|7221.42|7214.79|7214.79|7222.07|7222.07|7214.79|7214.79|0
1625835000000|2021-07-09 12:50:00|7216.57|7216.57|7208.81|7208.81|7216.57|7216.57|7208.81|7208.81|0
1625835300000|2021-07-09 12:55:00|7210.59|7210.59|7205.73|7205.73|7211.72|7211.72|7202.18|7202.18|0
1625835600000|2021-07-09 13:00:00|7207.51|7207.51|7207.68|7207.68|7210.59|7210.59|7206.55|7206.55|0
1625835900000|2021-07-09 13:05:00|7208.32|7208.32|7211.23|7211.23|7215.44|7215.44|7208.32|7208.32|0
1625836200000|2021-07-09 13:10:00|7213.01|7213.01|7213.01|7213.01|7213.01|7213.01|7213.01|7213.01|0
1625836500000|2021-07-09 13:15:00|7214.79|7214.79|7209.94|7209.94|7214.79|7214.79|7209.94|7209.94|0
1625836800000|2021-07-09 13:20:00|7210.59|7210.59|7203.47|7203.47|7211.23|7211.23|7199.91|7199.91|0
1625837100000|2021-07-09 13:25:00|7204.12|7204.12|7208.32|7208.32|7210.1|7210.1|7203.47|7203.47|0
1625837400000|2021-07-09 13:30:00|7211.88|7211.88|7224.5|7224.5|7229.83|7229.83|7208.32|7208.32|0
1625837700000|2021-07-09 13:35:00|7222.72|7222.72|7215.6|7215.6|7222.72|7222.72|7207.84|7207.84|0
1625838000000|2021-07-09 13:40:00|7213.82|7213.82|7210.75|7210.75|7222.72|7222.72|7210.75|7210.75|0
1625838300000|2021-07-09 13:45:00|7214.31|7214.31|7220.29|7220.29|7220.29|7220.29|7211.23|7211.23|0
1625838600000|2021-07-09 13:50:00|7218.51|7218.51|7229.83|7229.83|7231.61|7231.61|7217.87|7217.87|0
1625838900000|2021-07-09 13:55:00|7231.61|7231.61|7224.5|7224.5|7235.82|7235.82|7224.5|7224.5|0
1625839200000|2021-07-09 14:00:00|7223.85|7223.85|7236.95|7236.95|7236.95|7236.95|7223.85|7223.85|0
1625839500000|2021-07-09 14:05:00|7235.17|7235.17|7235.33|7235.33|7238.24|7238.24|7234.68|7234.68|0
1625839800000|2021-07-09 14:10:00|7235.98|7235.98|7226.44|7226.44|7237.76|7237.76|7224.66|7224.66|0
1625840100000|2021-07-09 14:15:00|7225.14|7225.14|7231.94|7231.94|7236.14|7236.14|7225.14|7225.14|0
1625840400000|2021-07-09 14:20:00|7235.5|7235.5|7235.18|7235.18|7241.64|7241.64|7234.53|7234.53|0
1625840700000|2021-07-09 14:25:00|7233.4|7233.4|7235.82|7235.82|7237.6|7237.6|7231.62|7231.62|0
1625841000000|2021-07-09 14:30:00|7236.47|7236.47|7235.5|7235.5|7238.25|7238.25|7233.56|7233.56|0
1625841300000|2021-07-09 14:35:00|7237.28|7237.28|7234.37|7234.37|7241.49|7241.49|7234.37|7234.37|0
1625841600000|2021-07-09 14:40:00|7233.72|7233.72|7237.93|7237.93|7241|7241|7232.43|7232.43|0
1625841900000|2021-07-09 14:45:00|7238.58|7238.58|7238.58|7238.58|7238.58|7238.58|7238.58|7238.58|0
1625842200000|2021-07-09 14:50:00|7236.8|7236.8|7238.74|7238.74|7240.35|7240.35|7232.11|7232.11|0
1625842500000|2021-07-09 14:55:00|7239.39|7239.39|7249.58|7249.58|7249.58|7249.58|7239.39|7239.39|0
1625842800000|2021-07-09 15:00:00|7250.22|7250.22|7254.43|7254.43|7254.43|7254.43|7250.22|7250.22|0
1625843100000|2021-07-09 15:05:00|7253.78|7253.78|7254.26|7254.26|7256.04|7256.04|7252.49|7252.49|0
1625843400000|2021-07-09 15:10:00|7254.91|7254.91|7260.9|7260.9|7260.9|7260.9|7253.78|7253.78|0
1625843700000|2021-07-09 15:15:00|7261.54|7261.54|7263.32|7263.32|7268.66|7268.66|7259.76|7259.76|0
1625844000000|2021-07-09 15:20:00|7262.67|7262.67|7257.66|7257.66|7263.64|7263.64|7257.01|7257.01|0
1625844300000|2021-07-09 15:25:00|7257.01|7257.01|7254.58|7254.58|7258.79|7258.79|7252.16|7252.16|0
1626074100000|2021-07-12 07:15:00|7253.62|7253.62|7240.35|7240.35|7253.62|7253.62|7239.71|7239.71|0
1626074400000|2021-07-12 07:20:00|7239.06|7239.06|7235.02|7235.02|7239.06|7239.06|7229.36|7229.36|0
1626074700000|2021-07-12 07:25:00|7233.24|7233.24|7230.17|7230.17|7244.08|7244.08|7230.17|7230.17|0
1626075000000|2021-07-12 07:30:00|7228.39|7228.39|7234.7|7234.7|7234.7|7234.7|7224.18|7224.18|0
1626075300000|2021-07-12 07:35:00|7235.35|7235.35|7229.85|7229.85|7238.9|7238.9|7229.85|7229.85|0
1626075600000|2021-07-12 07:40:00|7228.07|7228.07|7237.61|7237.61|7237.61|7237.61|7226.29|7226.29|0
1626075900000|2021-07-12 07:45:00|7232.27|7232.27|7236.48|7236.48|7239.07|7239.07|7232.27|7232.27|0
1626076200000|2021-07-12 07:50:00|7234.7|7234.7|7234.05|7234.05|7236.48|7236.48|7230.49|7230.49|0
1626076500000|2021-07-12 07:55:00|7228.71|7228.71|7226.94|7226.94|7232.92|7232.92|7226.94|7226.94|0
1626076800000|2021-07-12 08:00:00|7223.38|7223.38|7218.53|7218.53|7223.38|7223.38|7214.97|7214.97|0
1626077100000|2021-07-12 08:05:00|7222.08|7222.08|7214.97|7214.97|7222.08|7222.08|7214.97|7214.97|0
1626077400000|2021-07-12 08:10:00|7222.08|7222.08|7222.25|7222.25|7224.03|7224.03|7218.53|7218.53|0
1626077700000|2021-07-12 08:15:00|7221.6|7221.6|7223.06|7223.06|7223.06|7223.06|7219.82|7219.82|0
1626078000000|2021-07-12 08:20:00|7222.41|7222.41|7221.28|7221.28|7224.84|7224.84|7219.98|7219.98|0
1626078300000|2021-07-12 08:25:00|7224.84|7224.84|7226.78|7226.78|7235.67|7235.67|7224.84|7224.84|0
1626078600000|2021-07-12 08:30:00|7230.34|7230.34|7229.04|7229.04|7230.34|7230.34|7226.78|7226.78|0
1626078900000|2021-07-12 08:35:00|7230.82|7230.82|7233.08|7233.08|7234.38|7234.38|7230.82|7230.82|0
1626079200000|2021-07-12 08:40:00|7231.3|7231.3|7238.1|7238.1|7238.1|7238.1|7230.66|7230.66|0
1626079500000|2021-07-12 08:45:00|7237.45|7237.45|7241.98|7241.98|7244.57|7244.57|7237.45|7237.45|0
1626079800000|2021-07-12 08:50:00|7242.62|7242.62|7246.18|7246.18|7246.83|7246.83|7241.98|7241.98|0
1626080100000|2021-07-12 08:55:00|7247.96|7247.96|7237.61|7237.61|7247.96|7247.96|7236.96|7236.96|0
1626080400000|2021-07-12 09:00:00|7235.83|7235.83|7234.05|7234.05|7235.83|7235.83|7228.07|7228.07|0
1626080700000|2021-07-12 09:05:00|7232.27|7232.27|7240.68|7240.68|7242.46|7242.46|7232.27|7232.27|0
1626081000000|2021-07-12 09:10:00|7242.46|7242.46|7240.03|7240.03|7242.46|7242.46|7239.39|7239.39|0
1626081300000|2021-07-12 09:15:00|7238.26|7238.26|7240.03|7240.03|7241.81|7241.81|7237.61|7237.61|0
1626081600000|2021-07-12 09:20:00|7236.48|7236.48|7232.92|7232.92|7238.26|7238.26|7231.14|7231.14|0
1626081900000|2021-07-12 09:25:00|7231.62|7231.62|7228.07|7228.07|7231.62|7231.62|7226.29|7226.29|0
1626082200000|2021-07-12 09:30:00|7226.77|7226.77|7222.57|7222.57|7226.77|7226.77|7220.79|7220.79|0
1626082500000|2021-07-12 09:35:00|7224.35|7224.35|7226.77|7226.77|7229.36|7229.36|7224.35|7224.35|0
1626082800000|2021-07-12 09:40:00|7223.21|7223.21|7220.95|7220.95|7223.21|7223.21|7219.01|7219.01|0
1626083100000|2021-07-12 09:45:00|7217.39|7217.39|7223.38|7223.38|7223.38|7223.38|7216.75|7216.75|0
1626083400000|2021-07-12 09:50:00|7224.67|7224.67|7228.23|7228.23|7228.88|7228.88|7224.67|7224.67|0
1626083700000|2021-07-12 09:55:00|7229.53|7229.53|7228.23|7228.23|7231.3|7231.3|7224.67|7224.67|0
1626084000000|2021-07-12 10:00:00|7227.58|7227.58|7226.45|7226.45|7228.88|7228.88|7226.45|7226.45|0
1626084300000|2021-07-12 10:05:00|7227.75|7227.75|7225.32|7225.32|7227.75|7227.75|7225.32|7225.32|0
1626084600000|2021-07-12 10:10:00|7223.54|7223.54|7221.76|7221.76|7224.19|7224.19|7219.98|7219.98|0
1626084900000|2021-07-12 10:15:00|7223.54|7223.54|7221.12|7221.12|7224.19|7224.19|7221.12|7221.12|0
1626085200000|2021-07-12 10:20:00|7220.47|7220.47|7214.48|7214.48|7220.47|7220.47|7212.71|7212.71|0
1626085500000|2021-07-12 10:25:00|7213.84|7213.84|7219.82|7219.82|7220.47|7220.47|7213.84|7213.84|0
1626085800000|2021-07-12 10:30:00|7218.04|7218.04|7221.6|7221.6|7221.6|7221.6|7217.39|7217.39|0
1626086100000|2021-07-12 10:35:00|7219.82|7219.82|7221.12|7221.12|7222.89|7222.89|7219.82|7219.82|0
1626086400000|2021-07-12 10:40:00|7221.76|7221.76|7224.67|7224.67|7224.67|7224.67|7221.12|7221.12|0
1626086700000|2021-07-12 10:45:00|7224.03|7224.03|7222.25|7222.25|7224.03|7224.03|7219.82|7219.82|0
1626087000000|2021-07-12 10:50:00|7221.6|7221.6|7222.89|7222.89|7222.89|7222.89|7221.6|7221.6|0
1626087300000|2021-07-12 10:55:00|7221.12|7221.12|7218.69|7218.69|7221.12|7221.12|7216.91|7216.91|0
1626087600000|2021-07-12 11:00:00|7220.47|7220.47|7222.25|7222.25|7222.25|7222.25|7220.47|7220.47|0
1626087900000|2021-07-12 11:05:00|7222.89|7222.89|7214.97|7214.97|7222.89|7222.89|7214.97|7214.97|0
1626088200000|2021-07-12 11:10:00|7216.75|7216.75|7218.53|7218.53|7220.3|7220.3|7216.75|7216.75|0
1626088500000|2021-07-12 11:15:00|7220.47|7220.47|7220.47|7220.47|7221.12|7221.12|7220.47|7220.47|0
1626088800000|2021-07-12 11:20:00|7222.25|7222.25|7224.03|7224.03|7225.8|7225.8|7222.25|7222.25|0
1626089100000|2021-07-12 11:25:00|7223.38|7223.38|7224.03|7224.03|7224.03|7224.03|7223.38|7223.38|0
1626089400000|2021-07-12 11:30:00|7225.8|7225.8|7225.8|7225.8|7225.8|7225.8|7222.25|7222.25|0
1626089700000|2021-07-12 11:35:00|7224.03|7224.03|7226.45|7226.45|7226.45|7226.45|7224.03|7224.03|0
1626090000000|2021-07-12 11:40:00|7228.23|7228.23|7228.23|7228.23|7230.01|7230.01|7228.23|7228.23|0
1626090300000|2021-07-12 11:45:00|7227.58|7227.58|7225.8|7225.8|7227.58|7227.58|7225.8|7225.8|0
1626090600000|2021-07-12 11:50:00|7227.58|7227.58|7225.16|7225.16|7228.88|7228.88|7224.51|7224.51|0
1626090900000|2021-07-12 11:55:00|7226.94|7226.94|7225.16|7225.16|7226.94|7226.94|7223.38|7223.38|0
1626091200000|2021-07-12 12:00:00|7226.94|7226.94|7221.44|7221.44|7226.94|7226.94|7221.44|7221.44|0
1626091500000|2021-07-12 12:05:00|7219.66|7219.66|7220.3|7220.3|7220.3|7220.3|7217.88|7217.88|0
1626091800000|2021-07-12 12:10:00|7218.53|7218.53|7220.3|7220.3|7220.3|7220.3|7218.53|7218.53|0
1626092100000|2021-07-12 12:15:00|7220.95|7220.95|7220.47|7220.47|7222.25|7222.25|7220.47|7220.47|0
1626092400000|2021-07-12 12:20:00|7221.76|7221.76|7219.98|7219.98|7221.76|7221.76|7218.69|7218.69|0
1626092700000|2021-07-12 12:25:00|7219.34|7219.34|7214.65|7214.65|7219.34|7219.34|7214|7214|0
1626093000000|2021-07-12 12:30:00|7212.87|7212.87|7207.53|7207.53|7214.65|7214.65|7207.53|7207.53|0
1626093300000|2021-07-12 12:35:00|7206.89|7206.89|7206.89|7206.89|7207.53|7207.53|7205.11|7205.11|0
1626093600000|2021-07-12 12:40:00|7208.66|7208.66|7207.53|7207.53|7208.66|7208.66|7206.89|7206.89|0
1626093900000|2021-07-12 12:45:00|7211.09|7211.09|7218.21|7218.21|7219.98|7219.98|7211.09|7211.09|0
1626094200000|2021-07-12 12:50:00|7216.43|7216.43|7216.43|7216.43|7219.98|7219.98|7214.48|7214.48|0
1626094500000|2021-07-12 12:55:00|7218.21|7218.21|7213.35|7213.35|7218.21|7218.21|7212.87|7212.87|0
1626094800000|2021-07-12 13:00:00|7211.57|7211.57|7209.63|7209.63|7213.35|7213.35|7207.85|7207.85|0
1626095100000|2021-07-12 13:05:00|7210.93|7210.93|7215.78|7215.78|7216.26|7216.26|7210.93|7210.93|0
1626095400000|2021-07-12 13:10:00|7216.43|7216.43|7218.21|7218.21|7218.21|7218.21|7216.43|7216.43|0
1626095700000|2021-07-12 13:15:00|7217.56|7217.56|7215.78|7215.78|7217.56|7217.56|7212.22|7212.22|0
1626096000000|2021-07-12 13:20:00|7216.43|7216.43|7218.21|7218.21|7218.21|7218.21|7216.43|7216.43|0
1626096300000|2021-07-12 13:25:00|7217.56|7217.56|7217.56|7217.56|7217.56|7217.56|7215.13|7215.13|0
1626096600000|2021-07-12 13:30:00|7219.34|7219.34|7224.67|7224.67|7228.23|7228.23|7219.34|7219.34|0
1626096900000|2021-07-12 13:35:00|7225.97|7225.97|7222.89|7222.89|7226.62|7226.62|7222.89|7222.89|0
1626097200000|2021-07-12 13:40:00|7224.67|7224.67|7223.54|7223.54|7224.67|7224.67|7221.12|7221.12|0
1626097500000|2021-07-12 13:45:00|7228.88|7228.88|7219.34|7219.34|7228.88|7228.88|7219.34|7219.34|0
1626097800000|2021-07-12 13:50:00|7221.12|7221.12|7212.06|7212.06|7221.12|7221.12|7212.06|7212.06|0
1626098100000|2021-07-12 13:55:00|7211.41|7211.41|7215.62|7215.62|7217.39|7217.39|7211.41|7211.41|0
1626098400000|2021-07-12 14:00:00|7217.39|7217.39|7207.85|7207.85|7218.04|7218.04|7206.07|7206.07|0
1626098700000|2021-07-12 14:05:00|7207.21|7207.21|7204.3|7204.3|7207.21|7207.21|7192.81|7192.81|0
1626099000000|2021-07-12 14:10:00|7206.07|7206.07|7209.63|7209.63|7209.63|7209.63|7200.74|7200.74|0
1626099300000|2021-07-12 14:15:00|7210.28|7210.28|7227.1|7227.1|7227.1|7227.1|7210.28|7210.28|0
1626099600000|2021-07-12 14:20:00|7228.88|7228.88|7234.38|7234.38|7238.42|7238.42|7228.23|7228.23|0
1626099900000|2021-07-12 14:25:00|7236.16|7236.16|7227.75|7227.75|7238.58|7238.58|7227.75|7227.75|0
1626100200000|2021-07-12 14:30:00|7229.53|7229.53|7231.3|7231.3|7238.42|7238.42|7224.19|7224.19|0
1626100500000|2021-07-12 14:35:00|7233.08|7233.08|7231.95|7231.95|7242.62|7242.62|7231.95|7231.95|0
1626100800000|2021-07-12 14:40:00|7230.66|7230.66|7223.54|7223.54|7230.66|7230.66|7223.54|7223.54|0
1626101100000|2021-07-12 14:45:00|7221.76|7221.76|7233.08|7233.08|7234.86|7234.86|7218.21|7218.21|0
1626101400000|2021-07-12 14:50:00|7229.53|7229.53|7230.82|7230.82|7233.73|7233.73|7227.75|7227.75|0
1626101700000|2021-07-12 14:55:00|7229.04|7229.04|7230.34|7230.34|7233.89|7233.89|7227.26|7227.26|0
1626102000000|2021-07-12 15:00:00|7232.12|7232.12|7236.32|7236.32|7239.39|7239.39|7232.12|7232.12|0
1626102300000|2021-07-12 15:05:00|7238.26|7238.26|7240.69|7240.69|7240.69|7240.69|7238.26|7238.26|0
1626102600000|2021-07-12 15:10:00|7242.47|7242.47|7242.95|7242.95|7247.8|7247.8|7242.47|7242.47|0
1626102900000|2021-07-12 15:15:00|7242.3|7242.3|7238.1|7238.1|7244.08|7244.08|7238.1|7238.1|0
1626103200000|2021-07-12 15:20:00|7239.88|7239.88|7242.3|7242.3|7242.3|7242.3|7237.45|7237.45|0
1626103500000|2021-07-12 15:25:00|7242.95|7242.95|7238.75|7238.75|7242.95|7242.95|7238.75|7238.75|0
1626160500000|2021-07-13 07:15:00|7232.93|7232.93|7230.02|7230.02|7235.35|7235.35|7224.03|7224.03|0
1626160800000|2021-07-13 07:20:00|7231.79|7231.79|7231.47|7231.47|7232.12|7232.12|7228.24|7228.24|0
1626161100000|2021-07-13 07:25:00|7233.25|7233.25|7240.37|7240.37|7242.31|7242.31|7233.25|7233.25|0
1626161400000|2021-07-13 07:30:00|7241.02|7241.02|7247.16|7247.16|7248.94|7248.94|7241.02|7241.02|0
1626161700000|2021-07-13 07:35:00|7243.61|7243.61|7241.66|7241.66|7243.61|7243.61|7237.46|7237.46|0
1626162000000|2021-07-13 07:40:00|7243.61|7243.61|7244.25|7244.25|7244.25|7244.25|7241.18|7241.18|0
1626162300000|2021-07-13 07:45:00|7249.59|7249.59|7250.24|7250.24|7258|7258|7249.59|7249.59|0
1626162600000|2021-07-13 07:50:00|7248.94|7248.94|7248.46|7248.46|7248.94|7248.94|7245.38|7245.38|0
1626162900000|2021-07-13 07:55:00|7244.9|7244.9|7241.83|7241.83|7244.9|7244.9|7241.83|7241.83|0
1626163200000|2021-07-13 08:00:00|7242.47|7242.47|7243.44|7243.44|7246.03|7246.03|7242.47|7242.47|0
1626163500000|2021-07-13 08:05:00|7245.38|7245.38|7246.68|7246.68|7246.68|7246.68|7244.74|7244.74|0
1626163800000|2021-07-13 08:10:00|7244.9|7244.9|7244.74|7244.74|7244.9|7244.9|7242.96|7242.96|0
1626164100000|2021-07-13 08:15:00|7246.52|7246.52|7253.15|7253.15|7253.15|7253.15|7245.87|7245.87|0
1626164400000|2021-07-13 08:20:00|7251.37|7251.37|7244.25|7244.25|7251.37|7251.37|7244.25|7244.25|0
1626164700000|2021-07-13 08:25:00|7244.9|7244.9|7242.47|7242.47|7244.9|7244.9|7241.83|7241.83|0
1626165000000|2021-07-13 08:30:00|7241.83|7241.83|7238.27|7238.27|7241.83|7241.83|7236.33|7236.33|0
1626165300000|2021-07-13 08:35:00|7240.05|7240.05|7240.05|7240.05|7241.83|7241.83|7240.05|7240.05|0
1626165600000|2021-07-13 08:40:00|7243.61|7243.61|7246.03|7246.03|7247.81|7247.81|7243.61|7243.61|0
1626165900000|2021-07-13 08:45:00|7246.68|7246.68|7247.33|7247.33|7247.33|7247.33|7246.68|7246.68|0
1626166200000|2021-07-13 08:50:00|7247.97|7247.97|7249.75|7249.75|7249.75|7249.75|7247.97|7247.97|0
1626166500000|2021-07-13 08:55:00|7250.4|7250.4|7256.55|7256.55|7256.55|7256.55|7248.62|7248.62|0
1626166800000|2021-07-13 09:00:00|7255.9|7255.9|7251.69|7251.69|7255.9|7255.9|7251.69|7251.69|0
1626167100000|2021-07-13 09:05:00|7251.05|7251.05|7251.53|7251.53|7253.31|7253.31|7249.75|7249.75|0
1626167400000|2021-07-13 09:10:00|7252.83|7252.83|7257.03|7257.03|7258.81|7258.81|7252.18|7252.18|0
1626167700000|2021-07-13 09:15:00|7260.59|7260.59|7274.5|7274.5|7274.5|7274.5|7260.59|7260.59|0
1626168000000|2021-07-13 09:20:00|7270.94|7270.94|7276.28|7276.28|7276.28|7276.28|7263.83|7263.83|0
1626168300000|2021-07-13 09:25:00|7278.06|7278.06|7283.55|7283.55|7283.55|7283.55|7276.28|7276.28|0
1626168600000|2021-07-13 09:30:00|7281.78|7281.78|7285.98|7285.98|7285.98|7285.98|7281.78|7281.78|0
1626168900000|2021-07-13 09:35:00|7286.63|7286.63|7298.6|7298.6|7299.73|7299.73|7286.63|7286.63|0
1626169200000|2021-07-13 09:40:00|7297.95|7297.95|7291.96|7291.96|7297.95|7297.95|7290.19|7290.19|0
1626169500000|2021-07-13 09:45:00|7291.32|7291.32|7294.87|7294.87|7296.65|7296.65|7291.32|7291.32|0
1626169800000|2021-07-13 09:50:00|7296.17|7296.17|7300.37|7300.37|7303.28|7303.28|7296.17|7296.17|0
1626170100000|2021-07-13 09:55:00|7298.6|7298.6|7291.96|7291.96|7298.6|7298.6|7291.96|7291.96|0
1626170400000|2021-07-13 10:00:00|7291.32|7291.32|7294.87|7294.87|7294.87|7294.87|7289.54|7289.54|0
1626170700000|2021-07-13 10:05:00|7293.1|7293.1|7283.55|7283.55|7293.1|7293.1|7283.55|7283.55|0
1626171000000|2021-07-13 10:10:00|7281.78|7281.78|7275.79|7275.79|7281.78|7281.78|7275.79|7275.79|0
1626171300000|2021-07-13 10:15:00|7275.15|7275.15|7276.44|7276.44|7276.44|7276.44|7272.24|7272.24|0
1626171600000|2021-07-13 10:20:00|7274.66|7274.66|7269.16|7269.16|7274.66|7274.66|7269.16|7269.16|0
1626171900000|2021-07-13 10:25:00|7270.94|7270.94|7272.24|7272.24|7274.01|7274.01|7267.38|7267.38|0
1626172200000|2021-07-13 10:30:00|7270.46|7270.46|7276.44|7276.44|7276.44|7276.44|7268.68|7268.68|0
1626172500000|2021-07-13 10:35:00|7278.22|7278.22|7282.59|7282.59|7282.59|7282.59|7276.44|7276.44|0
1626172800000|2021-07-13 10:40:00|7283.23|7283.23|7285.01|7285.01|7285.01|7285.01|7283.23|7283.23|0
1626173100000|2021-07-13 10:45:00|7283.72|7283.72|7280.16|7280.16|7283.72|7283.72|7280.16|7280.16|0
1626173400000|2021-07-13 10:50:00|7280.81|7280.81|7283.23|7283.23|7285.01|7285.01|7280.81|7280.81|0
1626173700000|2021-07-13 10:55:00|7285.01|7285.01|7286.79|7286.79|7286.79|7286.79|7285.01|7285.01|0
1626174000000|2021-07-13 11:00:00|7285.01|7285.01|7285.66|7285.66|7285.66|7285.66|7283.23|7283.23|0
1626174300000|2021-07-13 11:05:00|7286.31|7286.31|7286.31|7286.31|7288.09|7288.09|7286.31|7286.31|0
1626174600000|2021-07-13 11:10:00|7284.53|7284.53|7292.94|7292.94|7292.94|7292.94|7284.53|7284.53|0
1626174900000|2021-07-13 11:15:00|7293.59|7293.59|7291.81|7291.81|7293.59|7293.59|7291.81|7291.81|0
1626175200000|2021-07-13 11:20:00|7290.03|7290.03|7290.68|7290.68|7292.46|7292.46|7288.25|7288.25|0
1626175500000|2021-07-13 11:25:00|7291.97|7291.97|7294.4|7294.4|7294.4|7294.4|7291.97|7291.97|0
1626175800000|2021-07-13 11:30:00|7295.04|7295.04|7290.84|7290.84|7295.69|7295.69|7290.84|7290.84|0
1626176100000|2021-07-13 11:35:00|7290.19|7290.19|7291.97|7291.97|7291.97|7291.97|7288.9|7288.9|0
1626176400000|2021-07-13 11:40:00|7292.62|7292.62|7292.62|7292.62|7292.62|7292.62|7292.62|7292.62|0
1626176700000|2021-07-13 11:45:00|7294.4|7294.4|7300.38|7300.38|7300.38|7300.38|7294.4|7294.4|0
1626177000000|2021-07-13 11:50:00|7298.6|7298.6|7293.27|7293.27|7299.25|7299.25|7293.27|7293.27|0
1626177300000|2021-07-13 11:55:00|7293.91|7293.91|7294.56|7294.56|7294.56|7294.56|7289.71|7289.71|0
1626177600000|2021-07-13 12:00:00|7295.21|7295.21|7300.54|7300.54|7300.54|7300.54|7295.21|7295.21|0
1626177900000|2021-07-13 12:05:00|7301.19|7301.19|7298.93|7298.93|7301.19|7301.19|7297.63|7297.63|0
1626178200000|2021-07-13 12:10:00|7300.71|7300.71|7301.36|7301.36|7302.65|7302.65|7300.71|7300.71|0
1626178500000|2021-07-13 12:15:00|7299.58|7299.58|7302.65|7302.65|7302.65|7302.65|7299.58|7299.58|0
1626178800000|2021-07-13 12:20:00|7300.87|7300.87|7300.22|7300.22|7300.87|7300.87|7300.22|7300.22|0
1626179100000|2021-07-13 12:25:00|7298.45|7298.45|7300.06|7300.06|7302.65|7302.65|7298.45|7298.45|0
1626179400000|2021-07-13 12:30:00|7298.28|7298.28|7284.05|7284.05|7298.28|7298.28|7281.95|7281.95|0
1626179700000|2021-07-13 12:35:00|7282.1|7282.1|7272.88|7272.88|7282.1|7282.1|7268.03|7268.03|0
1626180000000|2021-07-13 12:40:00|7273.53|7273.53|7275.31|7275.31|7276.44|7276.44|7272.88|7272.88|0
1626180300000|2021-07-13 12:45:00|7273.53|7273.53|7273.05|7273.05|7274.82|7274.82|7271.27|7271.27|0
1626180600000|2021-07-13 12:50:00|7273.69|7273.69|7268.52|7268.52|7273.69|7273.69|7267.23|7267.23|0
1626180900000|2021-07-13 12:55:00|7270.3|7270.3|7270.3|7270.3|7270.3|7270.3|7268.52|7268.52|0
1626181200000|2021-07-13 13:00:00|7270.95|7270.95|7273.69|7273.69|7274.99|7274.99|7267.87|7267.87|0
1626181500000|2021-07-13 13:05:00|7277.25|7277.25|7275.47|7275.47|7277.25|7277.25|7275.47|7275.47|0
1626181800000|2021-07-13 13:10:00|7277.25|7277.25|7278.55|7278.55|7282.1|7282.1|7277.25|7277.25|0
1626182100000|2021-07-13 13:15:00|7280.32|7280.32|7280.97|7280.97|7280.97|7280.97|7278.55|7278.55|0
1626182400000|2021-07-13 13:20:00|7281.62|7281.62|7285.18|7285.18|7285.18|7285.18|7281.62|7281.62|0
1626182700000|2021-07-13 13:25:00|7285.82|7285.82|7291.32|7291.32|7291.32|7291.32|7285.82|7285.82|0
1626183000000|2021-07-13 13:30:00|7289.55|7289.55|7294.4|7294.4|7295.04|7295.04|7285.34|7285.34|0
1626183300000|2021-07-13 13:35:00|7299.73|7299.73|7288.9|7288.9|7303.29|7303.29|7285.99|7285.99|0
1626183600000|2021-07-13 13:40:00|7287.12|7287.12|7283.23|7283.23|7287.12|7287.12|7283.23|7283.23|0
1626183900000|2021-07-13 13:45:00|7281.46|7281.46|7269.33|7269.33|7281.46|7281.46|7269.33|7269.33|0
1626184200000|2021-07-13 13:50:00|7268.68|7268.68|7267.38|7267.38|7268.68|7268.68|7263.18|7263.18|0
1626184500000|2021-07-13 13:55:00|7268.03|7268.03|7265.12|7265.12|7273.53|7273.53|7265.12|7265.12|0
1626184800000|2021-07-13 14:00:00|7266.9|7266.9|7265.77|7265.77|7267.55|7267.55|7265.12|7265.12|0
1626185100000|2021-07-13 14:05:00|7267.55|7267.55|7269.49|7269.49|7274.82|7274.82|7267.55|7267.55|0
1626185400000|2021-07-13 14:10:00|7271.27|7271.27|7269.49|7269.49|7271.27|7271.27|7263.99|7263.99|0
1626185700000|2021-07-13 14:15:00|7271.27|7271.27|7267.71|7267.71|7271.27|7271.27|7265.93|7265.93|0
1626186000000|2021-07-13 14:20:00|7268.36|7268.36|7272.56|7272.56|7274.34|7274.34|7268.36|7268.36|0
1626186300000|2021-07-13 14:25:00|7273.21|7273.21|7271.91|7271.91|7277.41|7277.41|7271.27|7271.27|0
1626186600000|2021-07-13 14:30:00|7272.56|7272.56|7269|7269|7272.56|7272.56|7268.36|7268.36|0
1626186900000|2021-07-13 14:35:00|7267.23|7267.23|7270.78|7270.78|7270.78|7270.78|7265.45|7265.45|0
1626187200000|2021-07-13 14:40:00|7269|7269|7270.3|7270.3|7272.56|7272.56|7266.74|7266.74|0
1626187500000|2021-07-13 14:45:00|7272.08|7272.08|7269.82|7269.82|7272.08|7272.08|7269.17|7269.17|0
1626187800000|2021-07-13 14:50:00|7273.37|7273.37|7270.95|7270.95|7274.67|7274.67|7270.3|7270.3|0
1626188100000|2021-07-13 14:55:00|7269.17|7269.17|7265.61|7265.61|7270.95|7270.95|7265.61|7265.61|0
1626188400000|2021-07-13 15:00:00|7266.26|7266.26|7271.76|7271.76|7271.76|7271.76|7264.48|7264.48|0
1626188700000|2021-07-13 15:05:00|7272.41|7272.41|7275.32|7275.32|7275.32|7275.32|7271.11|7271.11|0
1626189000000|2021-07-13 15:10:00|7274.67|7274.67|7259.79|7259.79|7274.67|7274.67|7256.23|7256.23|0
1626189300000|2021-07-13 15:15:00|7259.14|7259.14|7252.03|7252.03|7259.14|7259.14|7252.03|7252.03|0
1626189600000|2021-07-13 15:20:00|7253.81|7253.81|7263.35|7263.35|7263.35|7263.35|7253.16|7253.16|0
1626189900000|2021-07-13 15:25:00|7261.57|7261.57|7271.11|7271.11|7274.18|7274.18|7261.57|7261.57|0
1626246900000|2021-07-14 07:15:00|7209.97|7209.97|7200.6|7200.6|7211.75|7211.75|7199.95|7199.95|0
1626247200000|2021-07-14 07:20:00|7199.95|7199.95|7194.93|7194.93|7201.24|7201.24|7192.51|7192.51|0
1626247500000|2021-07-14 07:25:00|7191.37|7191.37|7206.58|7206.58|7207.23|7207.23|7191.37|7191.37|0
1626247800000|2021-07-14 07:30:00|7204.8|7204.8|7213.05|7213.05|7214.83|7214.83|7203.51|7203.51|0
1626248100000|2021-07-14 07:35:00|7213.69|7213.69|7215.96|7215.96|7215.96|7215.96|7208.84|7208.84|0
1626248400000|2021-07-14 07:40:00|7217.74|7217.74|7225.5|7225.5|7225.5|7225.5|7217.74|7217.74|0
1626248700000|2021-07-14 07:45:00|7224.85|7224.85|7215.96|7215.96|7226.79|7226.79|7215.96|7215.96|0
1626249000000|2021-07-14 07:50:00|7215.31|7215.31|7217.25|7217.25|7217.25|7217.25|7215.31|7215.31|0
1626249300000|2021-07-14 07:55:00|7210.14|7210.14|7216.77|7216.77|7216.77|7216.77|7209.49|7209.49|0
1626249600000|2021-07-14 08:00:00|7214.99|7214.99|7207.71|7207.71|7214.99|7214.99|7207.71|7207.71|0
1626249900000|2021-07-14 08:05:00|7209.49|7209.49|7211.92|7211.92|7211.92|7211.92|7209.49|7209.49|0
1626250200000|2021-07-14 08:10:00|7213.21|7213.21|7211.43|7211.43|7213.21|7213.21|7210.78|7210.78|0
1626250500000|2021-07-14 08:15:00|7210.14|7210.14|7215.64|7215.64|7215.64|7215.64|7208.36|7208.36|0
1626250800000|2021-07-14 08:20:00|7216.93|7216.93|7225.34|7225.34|7225.34|7225.34|7216.93|7216.93|0
1626251100000|2021-07-14 08:25:00|7223.56|7223.56|7223.4|7223.4|7223.56|7223.56|7221.62|7221.62|0
1626251400000|2021-07-14 08:30:00|7219.84|7219.84|7215.64|7215.64|7221.62|7221.62|7214.99|7214.99|0
1626251700000|2021-07-14 08:35:00|7216.28|7216.28|7227.77|7227.77|7228.41|7228.41|7215.64|7215.64|0
1626252000000|2021-07-14 08:40:00|7225.99|7225.99|7221.3|7221.3|7225.99|7225.99|7221.3|7221.3|0
1626252300000|2021-07-14 08:45:00|7220.65|7220.65|7224.86|7224.86|7224.86|7224.86|7215.32|7215.32|0
1626252600000|2021-07-14 08:50:00|7223.08|7223.08|7223.73|7223.73|7223.73|7223.73|7219.52|7219.52|0
1626252900000|2021-07-14 08:55:00|7224.37|7224.37|7229.23|7229.23|7229.23|7229.23|7224.37|7224.37|0
1626253200000|2021-07-14 09:00:00|7228.58|7228.58|7222.59|7222.59|7228.58|7228.58|7222.59|7222.59|0
1626253500000|2021-07-14 09:05:00|7226.15|7226.15|7224.86|7224.86|7226.15|7226.15|7224.86|7224.86|0
1626253800000|2021-07-14 09:10:00|7226.64|7226.64|7225.34|7225.34|7226.64|7226.64|7225.34|7225.34|0
1626254100000|2021-07-14 09:15:00|7224.69|7224.69|7224.05|7224.05|7224.69|7224.69|7224.05|7224.05|0
1626254400000|2021-07-14 09:20:00|7218.71|7218.71|7221.78|7221.78|7225.34|7225.34|7214.67|7214.67|0
1626254700000|2021-07-14 09:25:00|7223.73|7223.73|7226.64|7226.64|7226.64|7226.64|7223.08|7223.08|0
1626255000000|2021-07-14 09:30:00|7227.28|7227.28|7230.19|7230.19|7233.27|7233.27|7227.28|7227.28|0
1626255300000|2021-07-14 09:35:00|7231.49|7231.49|7234.4|7234.4|7234.4|7234.4|7230.84|7230.84|0
1626255600000|2021-07-14 09:40:00|7233.75|7233.75|7231.16|7231.16|7233.75|7233.75|7230.51|7230.51|0
1626255900000|2021-07-14 09:45:00|7230.51|7230.51|7231|7231|7232.78|7232.78|7227.44|7227.44|0
1626256200000|2021-07-14 09:50:00|7230.35|7230.35|7228.57|7228.57|7230.35|7230.35|7227.92|7227.92|0
1626256500000|2021-07-14 09:55:00|7229.87|7229.87|7229.22|7229.22|7230.51|7230.51|7228.57|7228.57|0
1626256800000|2021-07-14 10:00:00|7227.44|7227.44|7216.44|7216.44|7229.22|7229.22|7216.44|7216.44|0
1626257100000|2021-07-14 10:05:00|7214.66|7214.66|7215.31|7215.31|7215.31|7215.31|7211.1|7211.1|0
1626257400000|2021-07-14 10:10:00|7211.75|7211.75|7214.18|7214.18|7214.18|7214.18|7209.97|7209.97|0
1626257700000|2021-07-14 10:15:00|7212.4|7212.4|7213.05|7213.05|7213.05|7213.05|7212.4|7212.4|0
1626258000000|2021-07-14 10:20:00|7214.83|7214.83|7215.31|7215.31|7215.31|7215.31|7213.53|7213.53|0
1626258300000|2021-07-14 10:25:00|7213.53|7213.53|7213.53|7213.53|7213.53|7213.53|7213.53|7213.53|0
1626258600000|2021-07-14 10:30:00|7211.75|7211.75|7213.53|7213.53|7215.31|7215.31|7211.75|7211.75|0
1626258900000|2021-07-14 10:35:00|7215.31|7215.31|7216.12|7216.12|7216.12|7216.12|7212.88|7212.88|0
1626259200000|2021-07-14 10:40:00|7215.47|7215.47|7211.27|7211.27|7215.47|7215.47|7209.97|7209.97|0
1626259500000|2021-07-14 10:45:00|7213.05|7213.05|7207.71|7207.71|7213.05|7213.05|7207.71|7207.71|0
1626259800000|2021-07-14 10:50:00|7208.36|7208.36|7205.28|7205.28|7208.36|7208.36|7205.28|7205.28|0
1626260100000|2021-07-14 10:55:00|7203.51|7203.51|7199.95|7199.95|7205.28|7205.28|7199.95|7199.95|0
1626260400000|2021-07-14 11:00:00|7201.24|7201.24|7204.15|7204.15|7206.58|7206.58|7199.46|7199.46|0
1626260700000|2021-07-14 11:05:00|7202.37|7202.37|7201.24|7201.24|7204.15|7204.15|7200.6|7200.6|0
1626261300000|2021-07-14 11:15:00|7201.89|7201.89|7202.54|7202.54|7202.54|7202.54|7200.76|7200.76|0
1626261600000|2021-07-14 11:20:00|7204.32|7204.32|7204.48|7204.48|7206.26|7206.26|7203.18|7203.18|0
1626261900000|2021-07-14 11:25:00|7205.13|7205.13|7203.83|7203.83|7205.13|7205.13|7203.83|7203.83|0
1626262200000|2021-07-14 11:30:00|7204.48|7204.48|7204.48|7204.48|7204.48|7204.48|7204.48|7204.48|0
1626262500000|2021-07-14 11:35:00|7206.42|7206.42|7207.72|7207.72|7209.5|7209.5|7206.42|7206.42|0
1626262800000|2021-07-14 11:40:00|7207.07|7207.07|7207.55|7207.55|7208.85|7208.85|7207.07|7207.07|0
1626263100000|2021-07-14 11:45:00|7205.77|7205.77|7207.55|7207.55|7208.2|7208.2|7205.77|7205.77|0
1626263400000|2021-07-14 11:50:00|7205.77|7205.77|7205.77|7205.77|7205.77|7205.77|7205.77|7205.77|0
1626263700000|2021-07-14 11:55:00|7207.55|7207.55|7215.32|7215.32|7217.09|7217.09|7207.55|7207.55|0
1626264000000|2021-07-14 12:00:00|7217.09|7217.09|7206.26|7206.26|7217.09|7217.09|7205.61|7205.61|0
1626264300000|2021-07-14 12:05:00|7206.91|7206.91|7208.68|7208.68|7208.68|7208.68|7206.91|7206.91|0
1626264600000|2021-07-14 12:10:00|7205.13|7205.13|7193.16|7193.16|7205.13|7205.13|7191.38|7191.38|0
1626264900000|2021-07-14 12:15:00|7192.51|7192.51|7188.31|7188.31|7193.81|7193.81|7188.31|7188.31|0
1626265200000|2021-07-14 12:20:00|7190.09|7190.09|7190.09|7190.09|7190.09|7190.09|7190.09|7190.09|0
1626265500000|2021-07-14 12:25:00|7191.38|7191.38|7190.73|7190.73|7191.38|7191.38|7190.73|7190.73|0
1626265800000|2021-07-14 12:30:00|7192.51|7192.51|7190.73|7190.73|7194.29|7194.29|7190.73|7190.73|0
1626266100000|2021-07-14 12:35:00|7192.51|7192.51|7194.78|7194.78|7197.85|7197.85|7192.51|7192.51|0
1626266400000|2021-07-14 12:40:00|7194.13|7194.13|7196.55|7196.55|7196.55|7196.55|7192.35|7192.35|0
1626266700000|2021-07-14 12:45:00|7198.33|7198.33|7201.89|7201.89|7201.89|7201.89|7198.33|7198.33|0
1626267000000|2021-07-14 12:50:00|7201.24|7201.24|7200.11|7200.11|7206.09|7206.09|7200.11|7200.11|0
1626267300000|2021-07-14 12:55:00|7203.67|7203.67|7197.69|7197.69|7203.67|7203.67|7197.69|7197.69|0
1626267600000|2021-07-14 13:00:00|7196.39|7196.39|7198.17|7198.17|7198.17|7198.17|7196.39|7196.39|0
1626267900000|2021-07-14 13:05:00|7196.39|7196.39|7193.96|7193.96|7196.39|7196.39|7190.24|7190.24|0
1626268200000|2021-07-14 13:10:00|7195.74|7195.74|7198.17|7198.17|7199.95|7199.95|7195.74|7195.74|0
1626268500000|2021-07-14 13:15:00|7197.52|7197.52|7198.17|7198.17|7198.17|7198.17|7194.61|7194.61|0
1626268800000|2021-07-14 13:20:00|7198.82|7198.82|7194.13|7194.13|7199.46|7199.46|7194.13|7194.13|0
1626269100000|2021-07-14 13:25:00|7193.48|7193.48|7195.26|7195.26|7195.26|7195.26|7193.48|7193.48|0
1626269400000|2021-07-14 13:30:00|7198.82|7198.82|7188.79|7188.79|7198.82|7198.82|7186.37|7186.37|0
1626269700000|2021-07-14 13:35:00|7187.5|7187.5|7174.72|7174.72|7190.57|7190.57|7174.72|7174.72|0
1626270000000|2021-07-14 13:40:00|7174.07|7174.07|7178.28|7178.28|7179.09|7179.09|7169.22|7169.22|0
1626270300000|2021-07-14 13:45:00|7174.72|7174.72|7172.94|7172.94|7176.01|7176.01|7169.87|7169.87|0
1626270600000|2021-07-14 13:50:00|7173.59|7173.59|7165.01|7165.01|7175.37|7175.37|7165.01|7165.01|0
1626270900000|2021-07-14 13:55:00|7166.79|7166.79|7160.48|7160.48|7166.79|7166.79|7160.48|7160.48|0
1626271200000|2021-07-14 14:00:00|7161.13|7161.13|7162.42|7162.42|7164.85|7164.85|7161.13|7161.13|0
1626271500000|2021-07-14 14:05:00|7163.07|7163.07|7164.85|7164.85|7165.5|7165.5|7163.07|7163.07|0
1626271800000|2021-07-14 14:10:00|7164.2|7164.2|7161.29|7161.29|7164.37|7164.37|7160|7160|0
1626272100000|2021-07-14 14:15:00|7160.65|7160.65|7163.72|7163.72|7163.72|7163.72|7159.51|7159.51|0
1626272400000|2021-07-14 14:20:00|7161.94|7161.94|7161.94|7161.94|7161.94|7161.94|7161.29|7161.29|0
1626272700000|2021-07-14 14:25:00|7161.29|7161.29|7161.94|7161.94|7161.94|7161.94|7155.31|7155.31|0
1626273000000|2021-07-14 14:30:00|7162.59|7162.59|7165.5|7165.5|7167.28|7167.28|7161.29|7161.29|0
1626273300000|2021-07-14 14:35:00|7167.28|7167.28|7163.72|7163.72|7167.28|7167.28|7163.72|7163.72|0
1626273600000|2021-07-14 14:40:00|7165.5|7165.5|7164.2|7164.2|7176.82|7176.82|7164.2|7164.2|0
1626273900000|2021-07-14 14:45:00|7163.56|7163.56|7161.29|7161.29|7170.19|7170.19|7161.29|7161.29|0
1626274200000|2021-07-14 14:50:00|7163.07|7163.07|7161.29|7161.29|7163.07|7163.07|7159.51|7159.51|0
1626274500000|2021-07-14 14:55:00|7159.51|7159.51|7161.94|7161.94|7163.72|7163.72|7159.51|7159.51|0
1626274800000|2021-07-14 15:00:00|7163.72|7163.72|7161.94|7161.94|7163.72|7163.72|7160.16|7160.16|0
1626275100000|2021-07-14 15:05:00|7158.38|7158.38|7153.53|7153.53|7158.38|7158.38|7151.75|7151.75|0
1626275400000|2021-07-14 15:10:00|7155.31|7155.31|7155.31|7155.31|7157.09|7157.09|7155.31|7155.31|0
1626275700000|2021-07-14 15:15:00|7153.53|7153.53|7158.87|7158.87|7158.87|7158.87|7153.53|7153.53|0
1626276000000|2021-07-14 15:20:00|7160.65|7160.65|7163.72|7163.72|7167.28|7167.28|7160.65|7160.65|0
1626276300000|2021-07-14 15:25:00|7161.94|7161.94|7164.2|7164.2|7167.92|7167.92|7160.16|7160.16|0
1626333300000|2021-07-15 07:15:00|7121.51|7121.51|7123.62|7123.62|7123.62|7123.62|7111.49|7111.49|0
1626333600000|2021-07-15 07:20:00|7125.56|7125.56|7112.78|7112.78|7125.56|7125.56|7105.67|7105.67|0
1626333900000|2021-07-15 07:25:00|7113.43|7113.43|7120.71|7120.71|7120.71|7120.71|7110.52|7110.52|0
1626334200000|2021-07-15 07:30:00|7122.49|7122.49|7123.46|7123.46|7123.46|7123.46|7113.91|7113.91|0
1626334500000|2021-07-15 07:35:00|7125.23|7125.23|7133|7133|7133|7133|7125.23|7125.23|0
1626334800000|2021-07-15 07:40:00|7133.64|7133.64|7144.96|7144.96|7144.96|7144.96|7133|7133|0
1626335100000|2021-07-15 07:45:00|7145.61|7145.61|7143.83|7143.83|7147.55|7147.55|7141.41|7141.41|0
1626335400000|2021-07-15 07:50:00|7144.48|7144.48|7148.04|7148.04|7153.37|7153.37|7144.48|7144.48|0
1626335700000|2021-07-15 07:55:00|7146.26|7146.26|7148.68|7148.68|7148.68|7148.68|7144.48|7144.48|0
1626336000000|2021-07-15 08:00:00|7146.91|7146.91|7159.2|7159.2|7159.2|7159.2|7146.91|7146.91|0
1626336300000|2021-07-15 08:05:00|7158.55|7158.55|7160.98|7160.98|7162.11|7162.11|7154.35|7154.35|0
1626336600000|2021-07-15 08:10:00|7162.76|7162.76|7168.26|7168.26|7168.26|7168.26|7162.76|7162.76|0
1626336900000|2021-07-15 08:15:00|7168.91|7168.91|7162.92|7162.92|7168.91|7168.91|7161.79|7161.79|0
1626337200000|2021-07-15 08:20:00|7166.48|7166.48|7166.96|7166.96|7168.26|7168.26|7166.48|7166.48|0
1626337500000|2021-07-15 08:25:00|7165.18|7165.18|7171.17|7171.17|7171.17|7171.17|7165.18|7165.18|0
1626337800000|2021-07-15 08:30:00|7169.87|7169.87|7169.55|7169.55|7170.68|7170.68|7167.13|7167.13|0
1626338100000|2021-07-15 08:35:00|7168.91|7168.91|7163.41|7163.41|7169.39|7169.39|7163.41|7163.41|0
1626338400000|2021-07-15 08:40:00|7162.11|7162.11|7160.98|7160.98|7162.11|7162.11|7160.33|7160.33|0
1626338700000|2021-07-15 08:45:00|7161.63|7161.63|7158.07|7158.07|7161.63|7161.63|7156.29|7156.29|0
1626339000000|2021-07-15 08:50:00|7156.29|7156.29|7156.94|7156.94|7160.5|7160.5|7155.64|7155.64|0
1626339300000|2021-07-15 08:55:00|7160.5|7160.5|7161.63|7161.63|7161.63|7161.63|7159.85|7159.85|0
1626339600000|2021-07-15 09:00:00|7163.41|7163.41|7159.68|7159.68|7163.41|7163.41|7159.68|7159.68|0
1626339900000|2021-07-15 09:05:00|7159.04|7159.04|7167.45|7167.45|7167.45|7167.45|7159.04|7159.04|0
1626340200000|2021-07-15 09:10:00|7165.67|7165.67|7158.87|7158.87|7165.67|7165.67|7158.87|7158.87|0
1626340500000|2021-07-15 09:15:00|7157.09|7157.09|7155.8|7155.8|7158.23|7158.23|7155.8|7155.8|0
1626340800000|2021-07-15 09:20:00|7154.02|7154.02|7145.61|7145.61|7154.02|7154.02|7145.61|7145.61|0
1626341100000|2021-07-15 09:25:00|7144.96|7144.96|7143.83|7143.83|7145.61|7145.61|7143.02|7143.02|0
1626341400000|2021-07-15 09:30:00|7142.05|7142.05|7144.48|7144.48|7144.48|7144.48|7142.05|7142.05|0
1626341700000|2021-07-15 09:35:00|7142.7|7142.7|7140.28|7140.28|7143.35|7143.35|7140.28|7140.28|0
1626342000000|2021-07-15 09:40:00|7136.72|7136.72|7134.13|7134.13|7138.5|7138.5|7134.13|7134.13|0
1626342300000|2021-07-15 09:45:00|7134.78|7134.78|7147.39|7147.39|7147.39|7147.39|7134.78|7134.78|0
1626342600000|2021-07-15 09:50:00|7143.83|7143.83|7145.45|7145.45|7145.45|7145.45|7142.54|7142.54|0
1626342900000|2021-07-15 09:55:00|7146.1|7146.1|7144.8|7144.8|7146.1|7146.1|7144.8|7144.8|0
1626343200000|2021-07-15 10:00:00|7141.24|7141.24|7125.55|7125.55|7141.24|7141.24|7125.55|7125.55|0
1626343500000|2021-07-15 10:05:00|7123.78|7123.78|7117.15|7117.15|7123.78|7123.78|7117.15|7117.15|0
1626343800000|2021-07-15 10:10:00|7118.92|7118.92|7112.94|7112.94|7118.92|7118.92|7112.94|7112.94|0
1626344100000|2021-07-15 10:15:00|7111.16|7111.16|7116.5|7116.5|7116.5|7116.5|7109.38|7109.38|0
1626344400000|2021-07-15 10:20:00|7117.15|7117.15|7123.13|7123.13|7123.13|7123.13|7116.01|7116.01|0
1626344700000|2021-07-15 10:25:00|7124.91|7124.91|7105.83|7105.83|7124.91|7124.91|7105.83|7105.83|0
1626345000000|2021-07-15 10:30:00|7104.53|7104.53|7099.68|7099.68|7104.53|7104.53|7097.42|7097.42|0
1626345300000|2021-07-15 10:35:00|7097.9|7097.9|7105.66|7105.66|7107.44|7107.44|7096.12|7096.12|0
1626345600000|2021-07-15 10:40:00|7106.31|7106.31|7106.96|7106.96|7110.51|7110.51|7102.75|7102.75|0
1626345900000|2021-07-15 10:45:00|7110.51|7110.51|7112.94|7112.94|7112.94|7112.94|7110.51|7110.51|0
1626346200000|2021-07-15 10:50:00|7113.59|7113.59|7089.01|7089.01|7113.59|7113.59|7089.01|7089.01|0
1626346500000|2021-07-15 10:55:00|7092.56|7092.56|7089.01|7089.01|7092.56|7092.56|7087.23|7087.23|0
1626346800000|2021-07-15 11:00:00|7085.45|7085.45|7083.67|7083.67|7085.45|7085.45|7081.24|7081.24|0
1626347100000|2021-07-15 11:05:00|7081.89|7081.89|7076.39|7076.39|7081.89|7081.89|7072.83|7072.83|0
1626347400000|2021-07-15 11:10:00|7078.17|7078.17|7079.46|7079.46|7081.24|7081.24|7077.69|7077.69|0
1626347700000|2021-07-15 11:15:00|7077.69|7077.69|7074.13|7074.13|7077.69|7077.69|7072.83|7072.83|0
1626348000000|2021-07-15 11:20:00|7072.35|7072.35|7068.79|7068.79|7074.13|7074.13|7068.79|7068.79|0
1626348300000|2021-07-15 11:25:00|7068.14|7068.14|7065.72|7065.72|7069.44|7069.44|7063.94|7063.94|0
1626348600000|2021-07-15 11:30:00|7066.37|7066.37|7075.91|7075.91|7075.91|7075.91|7066.37|7066.37|0
1626348900000|2021-07-15 11:35:00|7076.55|7076.55|7071.7|7071.7|7076.55|7076.55|7071.7|7071.7|0
1626349200000|2021-07-15 11:40:00|7073.48|7073.48|7080.11|7080.11|7083.19|7083.19|7073.48|7073.48|0
1626349500000|2021-07-15 11:45:00|7078.33|7078.33|7081.41|7081.41|7081.41|7081.41|7078.33|7078.33|0
1626349800000|2021-07-15 11:50:00|7080.11|7080.11|7080.6|7080.6|7080.6|7080.6|7074.61|7074.61|0
1626350100000|2021-07-15 11:55:00|7078.82|7078.82|7078.33|7078.33|7078.82|7078.82|7077.04|7077.04|0
1626350400000|2021-07-15 12:00:00|7076.55|7076.55|7077.69|7077.69|7077.69|7077.69|7075.91|7075.91|0
1626350700000|2021-07-15 12:05:00|7074.13|7074.13|7072.35|7072.35|7074.13|7074.13|7072.35|7072.35|0
1626351000000|2021-07-15 12:10:00|7074.13|7074.13|7072.19|7072.19|7074.13|7074.13|7070.41|7070.41|0
1626351300000|2021-07-15 12:15:00|7071.54|7071.54|7079.3|7079.3|7079.3|7079.3|7069.76|7069.76|0
1626351600000|2021-07-15 12:20:00|7081.08|7081.08|7081.73|7081.73|7084.15|7084.15|7080.6|7080.6|0
1626351900000|2021-07-15 12:25:00|7078.17|7078.17|7085.93|7085.93|7085.93|7085.93|7076.39|7076.39|0
1626352200000|2021-07-15 12:30:00|7082.37|7082.37|7087.06|7087.06|7088.84|7088.84|7081.73|7081.73|0
1626352500000|2021-07-15 12:35:00|7088.36|7088.36|7090.78|7090.78|7092.08|7092.08|7088.36|7088.36|0
1626352800000|2021-07-15 12:40:00|7092.56|7092.56|7093.86|7093.86|7093.86|7093.86|7089.01|7089.01|0
1626353100000|2021-07-15 12:45:00|7093.21|7093.21|7093.86|7093.86|7093.86|7093.86|7087.87|7087.87|0
1626353400000|2021-07-15 12:50:00|7092.08|7092.08|7082.54|7082.54|7092.08|7092.08|7080.76|7080.76|0
1626353700000|2021-07-15 12:55:00|7086.1|7086.1|7082.54|7082.54|7086.1|7086.1|7081.89|7081.89|0
1626354000000|2021-07-15 13:00:00|7084.32|7084.32|7083.02|7083.02|7084.32|7084.32|7083.02|7083.02|0
1626354300000|2021-07-15 13:05:00|7081.24|7081.24|7084.96|7084.96|7086.74|7086.74|7081.24|7081.24|0
1626354600000|2021-07-15 13:10:00|7085.61|7085.61|7083.83|7083.83|7086.26|7086.26|7083.83|7083.83|0
1626354900000|2021-07-15 13:15:00|7084.48|7084.48|7079.63|7079.63|7084.48|7084.48|7078.5|7078.5|0
1626355200000|2021-07-15 13:20:00|7077.85|7077.85|7082.7|7082.7|7082.7|7082.7|7076.07|7076.07|0
1626355500000|2021-07-15 13:25:00|7082.05|7082.05|7083.83|7083.83|7085.61|7085.61|7081.41|7081.41|0
1626355800000|2021-07-15 13:30:00|7085.61|7085.61|7080.76|7080.76|7092.08|7092.08|7075.91|7075.91|0
1626356100000|2021-07-15 13:35:00|7082.54|7082.54|7067.01|7067.01|7084.32|7084.32|7063.46|7063.46|0
1626356400000|2021-07-15 13:40:00|7063.46|7063.46|7063.46|7063.46|7067.01|7067.01|7061.68|7061.68|0
1626356700000|2021-07-15 13:45:00|7059.9|7059.9|7073.64|7073.64|7073.64|7073.64|7059.9|7059.9|0
1626357000000|2021-07-15 13:50:00|7074.29|7074.29|7068.31|7068.31|7074.29|7074.29|7066.53|7066.53|0
1626357300000|2021-07-15 13:55:00|7070.09|7070.09|7076.72|7076.72|7080.28|7080.28|7070.09|7070.09|0
1626357600000|2021-07-15 14:00:00|7076.07|7076.07|7064.75|7064.75|7077.85|7077.85|7063.46|7063.46|0
1626357900000|2021-07-15 14:05:00|7062.97|7062.97|7074.29|7074.29|7074.29|7074.29|7062.97|7062.97|0
1626358200000|2021-07-15 14:10:00|7076.07|7076.07|7068.96|7068.96|7078.5|7078.5|7068.96|7068.96|0
1626358500000|2021-07-15 14:15:00|7070.73|7070.73|7076.72|7076.72|7078.5|7078.5|7065.4|7065.4|0
1626358800000|2021-07-15 14:20:00|7078.5|7078.5|7073.16|7073.16|7080.92|7080.92|7073.16|7073.16|0
1626359100000|2021-07-15 14:25:00|7076.72|7076.72|7063.62|7063.62|7076.72|7076.72|7060.06|7060.06|0
1626359400000|2021-07-15 14:30:00|7064.27|7064.27|7072.51|7072.51|7076.07|7076.07|7062.97|7062.97|0
1626359700000|2021-07-15 14:35:00|7070.73|7070.73|7067.82|7067.82|7074.29|7074.29|7063.62|7063.62|0
1626360000000|2021-07-15 14:40:00|7069.6|7069.6|7064.27|7064.27|7069.6|7069.6|7063.62|7063.62|0
1626360300000|2021-07-15 14:45:00|7062.49|7062.49|7059.25|7059.25|7062.49|7062.49|7058.77|7058.77|0
1626360600000|2021-07-15 14:50:00|7057.47|7057.47|7052.78|7052.78|7062.32|7062.32|7047.45|7047.45|0
1626360900000|2021-07-15 14:55:00|7051|7051|7051.17|7051.17|7054.73|7054.73|7049.39|7049.39|0
1626361200000|2021-07-15 15:00:00|7049.39|7049.39|7039.85|7039.85|7051.17|7051.17|7039.85|7039.85|0
1626361500000|2021-07-15 15:05:00|7039.2|7039.2|7049.39|7049.39|7049.39|7049.39|7037.42|7037.42|0
1626361800000|2021-07-15 15:10:00|7050.04|7050.04|7057.32|7057.32|7059.09|7059.09|7047.77|7047.77|0
1626362100000|2021-07-15 15:15:00|7055.54|7055.54|7054.89|7054.89|7059.09|7059.09|7051.33|7051.33|0
1626362400000|2021-07-15 15:20:00|7053.11|7053.11|7060.87|7060.87|7060.87|7060.87|7053.11|7053.11|0
1626362700000|2021-07-15 15:25:00|7059.09|7059.09|7063.3|7063.3|7063.3|7063.3|7054.41|7054.41|0
1626419700000|2021-07-16 07:15:00|7099.85|7099.85|7101.31|7101.31|7103.09|7103.09|7096.94|7096.94|0
1626420000000|2021-07-16 07:20:00|7100.67|7100.67|7103.09|7103.09|7110.21|7110.21|7100.67|7100.67|0
1626420300000|2021-07-16 07:25:00|7103.74|7103.74|7102.29|7102.29|7105.03|7105.03|7088.38|7088.38|0
1626420600000|2021-07-16 07:30:00|7103.58|7103.58|7113.29|7113.29|7113.29|7113.29|7103.58|7103.58|0
1626420900000|2021-07-16 07:35:00|7115.07|7115.07|7112.16|7112.16|7115.07|7115.07|7109.25|7109.25|0
1626421200000|2021-07-16 07:40:00|7112.8|7112.8|7111.67|7111.67|7112.8|7112.8|7106.17|7106.17|0
1626421500000|2021-07-16 07:45:00|7115.23|7115.23|7115.39|7115.39|7118.3|7118.3|7112.97|7112.97|0
1626421800000|2021-07-16 07:50:00|7113.61|7113.61|7111.84|7111.84|7114.43|7114.43|7111.19|7111.19|0
1626422100000|2021-07-16 07:55:00|7109.89|7109.89|7102.61|7102.61|7109.89|7109.89|7102.61|7102.61|0
1626422400000|2021-07-16 08:00:00|7101.97|7101.97|7091.13|7091.13|7101.97|7101.97|7091.13|7091.13|0
1626422700000|2021-07-16 08:05:00|7088.54|7088.54|7077.22|7077.22|7089.19|7089.19|7077.22|7077.22|0
1626423000000|2021-07-16 08:10:00|7075.44|7075.44|7072.85|7072.85|7077.22|7077.22|7067.52|7067.52|0
1626423300000|2021-07-16 08:15:00|7074.63|7074.63|7077.06|7077.06|7080.62|7080.62|7073.34|7073.34|0
1626423600000|2021-07-16 08:20:00|7078.84|7078.84|7080.78|7080.78|7081.91|7081.91|7078.84|7078.84|0
1626423900000|2021-07-16 08:25:00|7079|7079|7074.63|7074.63|7079|7079|7074.63|7074.63|0
1626424200000|2021-07-16 08:30:00|7073.98|7073.98|7067.84|7067.84|7073.98|7073.98|7067.19|7067.19|0
1626424500000|2021-07-16 08:35:00|7069.62|7069.62|7061.21|7061.21|7071.56|7071.56|7061.21|7061.21|0
1626424800000|2021-07-16 08:40:00|7062.99|7062.99|7066.54|7066.54|7066.54|7066.54|7062.34|7062.34|0
1626425100000|2021-07-16 08:45:00|7067.84|7067.84|7079.32|7079.32|7079.32|7079.32|7067.84|7067.84|0
1626425400000|2021-07-16 08:50:00|7081.1|7081.1|7064.93|7064.93|7082.88|7082.88|7064.93|7064.93|0
1626425700000|2021-07-16 08:55:00|7066.71|7066.71|7063.63|7063.63|7066.71|7066.71|7063.63|7063.63|0
1626426000000|2021-07-16 09:00:00|7065.41|7065.41|7070.75|7070.75|7070.75|7070.75|7065.41|7065.41|0
1626426300000|2021-07-16 09:05:00|7072.04|7072.04|7078.51|7078.51|7078.51|7078.51|7068.97|7068.97|0
1626426600000|2021-07-16 09:10:00|7079.16|7079.16|7079.16|7079.16|7079.16|7079.16|7079.16|7079.16|0
1626426900000|2021-07-16 09:15:00|7066.71|7066.71|7074.31|7074.31|7079.16|7079.16|7066.71|7066.71|0
1626427200000|2021-07-16 09:20:00|7072.53|7072.53|7063.31|7063.31|7072.53|7072.53|7063.31|7063.31|0
1626427500000|2021-07-16 09:25:00|7062.66|7062.66|7062.01|7062.01|7065.08|7065.08|7060.88|7060.88|0
1626427800000|2021-07-16 09:30:00|7063.79|7063.79|7064.44|7064.44|7064.44|7064.44|7063.14|7063.14|0
1626428100000|2021-07-16 09:35:00|7063.79|7063.79|7059.75|7059.75|7065.73|7065.73|7059.75|7059.75|0
1626428400000|2021-07-16 09:40:00|7061.53|7061.53|7057.32|7057.32|7065.08|7065.08|7055.54|7055.54|0
1626428700000|2021-07-16 09:45:00|7059.1|7059.1|7054.25|7054.25|7059.58|7059.58|7054.25|7054.25|0
1626429000000|2021-07-16 09:50:00|7056.03|7056.03|7054.25|7054.25|7056.03|7056.03|7052.47|7052.47|0
1626429300000|2021-07-16 09:55:00|7053.6|7053.6|7055.54|7055.54|7056.19|7056.19|7053.6|7053.6|0
1626429600000|2021-07-16 10:00:00|7057.32|7057.32|7054.9|7054.9|7057.32|7057.32|7054.9|7054.9|0
1626429900000|2021-07-16 10:05:00|7055.54|7055.54|7059.1|7059.1|7060.88|7060.88|7055.54|7055.54|0
1626430200000|2021-07-16 10:10:00|7058.45|7058.45|7052.47|7052.47|7058.45|7058.45|7052.47|7052.47|0
1626430500000|2021-07-16 10:15:00|7051.82|7051.82|7048.91|7048.91|7055.38|7055.38|7048.91|7048.91|0
1626430800000|2021-07-16 10:20:00|7050.69|7050.69|7055.54|7055.54|7055.54|7055.54|7048.26|7048.26|0
1626431100000|2021-07-16 10:25:00|7056.19|7056.19|7054.9|7054.9|7058.62|7058.62|7054.9|7054.9|0
1626431400000|2021-07-16 10:30:00|7055.54|7055.54|7056.19|7056.19|7056.19|7056.19|7055.54|7055.54|0
1626431700000|2021-07-16 10:35:00|7054.41|7054.41|7054.41|7054.41|7055.54|7055.54|7050.69|7050.69|0
1626432000000|2021-07-16 10:40:00|7056.19|7056.19|7056.19|7056.19|7056.19|7056.19|7056.19|7056.19|0
1626432300000|2021-07-16 10:45:00|7054.41|7054.41|7056.19|7056.19|7056.19|7056.19|7054.41|7054.41|0
1626432600000|2021-07-16 10:50:00|7056.84|7056.84|7053.76|7053.76|7056.84|7056.84|7053.76|7053.76|0
1626432900000|2021-07-16 10:55:00|7054.41|7054.41|7054.41|7054.41|7058.62|7058.62|7054.41|7054.41|0
1626433200000|2021-07-16 11:00:00|7055.06|7055.06|7056.19|7056.19|7056.84|7056.84|7055.06|7055.06|0
1626433500000|2021-07-16 11:05:00|7056.84|7056.84|7057|7057|7059.43|7059.43|7056.84|7056.84|0
1626433800000|2021-07-16 11:10:00|7055.22|7055.22|7049.24|7049.24|7055.22|7055.22|7040.35|7040.35|0
1626434100000|2021-07-16 11:15:00|7049.89|7049.89|7052.8|7052.8|7054.09|7054.09|7049.89|7049.89|0
1626434400000|2021-07-16 11:20:00|7047.46|7047.46|7045.68|7045.68|7047.46|7047.46|7045.68|7045.68|0
1626434700000|2021-07-16 11:25:00|7040.35|7040.35|7037.92|7037.92|7040.35|7040.35|7036.79|7036.79|0
1626435000000|2021-07-16 11:30:00|7039.7|7039.7|7046.33|7046.33|7046.33|7046.33|7039.7|7039.7|0
1626435300000|2021-07-16 11:35:00|7044.55|7044.55|7036.14|7036.14|7046.33|7046.33|7036.14|7036.14|0
1626435600000|2021-07-16 11:40:00|7035.49|7035.49|7028.86|7028.86|7035.49|7035.49|7028.86|7028.86|0
1626436200000|2021-07-16 11:50:00|7029.51|7029.51|7025.95|7025.95|7031.94|7031.94|7025.95|7025.95|0
1626436500000|2021-07-16 11:55:00|7029.51|7029.51|7024.82|7024.82|7029.51|7029.51|7024.17|7024.17|0
1626436800000|2021-07-16 12:00:00|7026.6|7026.6|7035.01|7035.01|7036.79|7036.79|7024.82|7024.82|0
1626437100000|2021-07-16 12:05:00|7033.23|7033.23|7031.45|7031.45|7035.01|7035.01|7031.45|7031.45|0
1626437400000|2021-07-16 12:10:00|7035.01|7035.01|7031.94|7031.94|7035.01|7035.01|7031.94|7031.94|0
1626437700000|2021-07-16 12:15:00|7032.58|7032.58|7031.45|7031.45|7035.01|7035.01|7030.8|7030.8|0
1626438000000|2021-07-16 12:20:00|7029.67|7029.67|7027.25|7027.25|7029.67|7029.67|7027.25|7027.25|0
1626438300000|2021-07-16 12:25:00|7025.47|7025.47|7031.94|7031.94|7031.94|7031.94|7024.82|7024.82|0
1626438600000|2021-07-16 12:30:00|7033.71|7033.71|7041.64|7041.64|7042.29|7042.29|7033.71|7033.71|0
1626438900000|2021-07-16 12:35:00|7043.42|7043.42|7045.85|7045.85|7049.4|7049.4|7043.42|7043.42|0
1626439200000|2021-07-16 12:40:00|7046.49|7046.49|7035.82|7035.82|7047.14|7047.14|7035.82|7035.82|0
1626439500000|2021-07-16 12:45:00|7034.04|7034.04|7034.04|7034.04|7034.04|7034.04|7033.39|7033.39|0
1626439800000|2021-07-16 12:50:00|7035.34|7035.34|7035.34|7035.34|7041.32|7041.32|7033.56|7033.56|0
1626440100000|2021-07-16 12:55:00|7033.56|7033.56|7032.91|7032.91|7034.69|7034.69|7031.13|7031.13|0
1626440400000|2021-07-16 13:00:00|7031.13|7031.13|7038.89|7038.89|7040.67|7040.67|7031.13|7031.13|0
1626440700000|2021-07-16 13:05:00|7037.12|7037.12|7043.58|7043.58|7043.58|7043.58|7034.04|7034.04|0
1626441000000|2021-07-16 13:10:00|7044.23|7044.23|7041.97|7041.97|7044.88|7044.88|7041.32|7041.32|0
1626441300000|2021-07-16 13:15:00|7042.62|7042.62|7039.06|7039.06|7042.62|7042.62|7039.06|7039.06|0
1626441600000|2021-07-16 13:20:00|7040.84|7040.84|7040.84|7040.84|7044.39|7044.39|7039.06|7039.06|0
1626441900000|2021-07-16 13:25:00|7039.06|7039.06|7041.97|7041.97|7044.39|7044.39|7038.41|7038.41|0
1626442200000|2021-07-16 13:30:00|7040.19|7040.19|7038.41|7038.41|7041.97|7041.97|7034.85|7034.85|0
1626442500000|2021-07-16 13:35:00|7041.97|7041.97|7038.57|7038.57|7043.75|7043.75|7032.43|7032.43|0
1626442800000|2021-07-16 13:40:00|7042.13|7042.13|7040.84|7040.84|7043.91|7043.91|7037.28|7037.28|0
1626443100000|2021-07-16 13:45:00|7039.06|7039.06|7028.22|7028.22|7040.84|7040.84|7028.22|7028.22|0
1626443400000|2021-07-16 13:50:00|7030|7030|7025.8|7025.8|7031.78|7031.78|7022.24|7022.24|0
1626443700000|2021-07-16 13:55:00|7027.57|7027.57|7036.63|7036.63|7036.63|7036.63|7024.02|7024.02|0
1626444000000|2021-07-16 14:00:00|7038.41|7038.41|7048.6|7048.6|7048.6|7048.6|7038.41|7038.41|0
1626444300000|2021-07-16 14:05:00|7052.16|7052.16|7059.27|7059.27|7062.34|7062.34|7052.16|7052.16|0
1626444600000|2021-07-16 14:10:00|7057.49|7057.49|7051.99|7051.99|7057.98|7057.98|7046.66|7046.66|0
1626444900000|2021-07-16 14:15:00|7050.21|7050.21|7045.53|7045.53|7050.21|7050.21|7041.32|7041.32|0
1626445200000|2021-07-16 14:20:00|7043.75|7043.75|7041.97|7041.97|7046.17|7046.17|7038.41|7038.41|0
1626445500000|2021-07-16 14:25:00|7038.41|7038.41|7032.91|7032.91|7038.41|7038.41|7032.26|7032.26|0
1626445800000|2021-07-16 14:30:00|7031.13|7031.13|7041.32|7041.32|7044.88|7044.88|7031.13|7031.13|0
1626446100000|2021-07-16 14:35:00|7040.67|7040.67|7047.95|7047.95|7051.51|7051.51|7035.34|7035.34|0
1626446400000|2021-07-16 14:40:00|7046.17|7046.17|7049.73|7049.73|7052.64|7052.64|7043.1|7043.1|0
1626446700000|2021-07-16 14:45:00|7047.95|7047.95|7050.86|7050.86|7050.86|7050.86|7041.97|7041.97|0
1626447000000|2021-07-16 14:50:00|7047.3|7047.3|7044.88|7044.88|7050.86|7050.86|7043.1|7043.1|0
1626447300000|2021-07-16 14:55:00|7048.44|7048.44|7047.79|7047.79|7050.21|7050.21|7042.45|7042.45|0
1626447600000|2021-07-16 15:00:00|7044.23|7044.23|7033.56|7033.56|7047.79|7047.79|7033.56|7033.56|0
1626447900000|2021-07-16 15:05:00|7035.34|7035.34|7032.91|7032.91|7038.89|7038.89|7031.13|7031.13|0
1626448200000|2021-07-16 15:10:00|7032.26|7032.26|7035.82|7035.82|7038.25|7038.25|7030.48|7030.48|0
1626448500000|2021-07-16 15:15:00|7037.6|7037.6|7044.88|7044.88|7050.21|7050.21|7037.6|7037.6|0
1626448800000|2021-07-16 15:20:00|7046.66|7046.66|7043.75|7043.75|7048.44|7048.44|7043.75|7043.75|0
1626449100000|2021-07-16 15:25:00|7045.53|7045.53|7042.62|7042.62|7047.47|7047.47|7041.32|7041.32|0
1626678900000|2021-07-19 07:15:00|6992.97|6992.97|6983.75|6983.75|6992.97|6992.97|6983.27|6983.27|0
1626679200000|2021-07-19 07:20:00|6981.97|6981.97|6968.55|6968.55|6981.97|6981.97|6963.86|6963.86|0
1626679500000|2021-07-19 07:25:00|6966.77|6966.77|6972.92|6972.92|6972.92|6972.92|6963.21|6963.21|0
1626679800000|2021-07-19 07:30:00|6971.14|6971.14|6965.64|6965.64|6971.14|6971.14|6959.01|6959.01|0
1626680100000|2021-07-19 07:35:00|6963.86|6963.86|6964.67|6964.67|6966.45|6966.45|6963.21|6963.21|0
1626680400000|2021-07-19 07:40:00|6962.89|6962.89|6975.34|6975.34|6975.34|6975.34|6962.25|6962.25|0
1626680700000|2021-07-19 07:45:00|6977.29|6977.29|6968.23|6968.23|6977.29|6977.29|6963.54|6963.54|0
1626681000000|2021-07-19 07:50:00|6967.58|6967.58|6985.05|6985.05|6987.47|6987.47|6967.58|6967.58|0
1626681300000|2021-07-19 07:55:00|6984.4|6984.4|6979.55|6979.55|6984.4|6984.4|6979.55|6979.55|0
1626681600000|2021-07-19 08:00:00|6983.11|6983.11|6989.25|6989.25|6990.38|6990.38|6983.11|6983.11|0
1626681900000|2021-07-19 08:05:00|6989.9|6989.9|6985.7|6985.7|6989.9|6989.9|6982.79|6982.79|0
1626682200000|2021-07-19 08:10:00|6989.25|6989.25|6992.49|6992.49|6993.62|6993.62|6987.64|6987.64|0
1626682500000|2021-07-19 08:15:00|6993.14|6993.14|6993.14|6993.14|6994.92|6994.92|6988.93|6988.93|0
1626682800000|2021-07-19 08:20:00|6994.92|6994.92|6992.01|6992.01|6997.99|6997.99|6990.23|6990.23|0
1626683100000|2021-07-19 08:25:00|6990.71|6990.71|6982.95|6982.95|6990.71|6990.71|6982.95|6982.95|0
1626683400000|2021-07-19 08:30:00|6981.17|6981.17|6981.33|6981.33|6983.76|6983.76|6974.22|6974.22|0
1626683700000|2021-07-19 08:35:00|6975.35|6975.35|6950.44|6950.44|6975.35|6975.35|6950.44|6950.44|0
1626684000000|2021-07-19 08:40:00|6952.22|6952.22|6946.72|6946.72|6954|6954|6946.72|6946.72|0
1626684300000|2021-07-19 08:45:00|6944.94|6944.94|6932.97|6932.97|6944.94|6944.94|6932.33|6932.33|0
1626684600000|2021-07-19 08:50:00|6932.33|6932.33|6919.71|6919.71|6932.33|6932.33|6919.71|6919.71|0
1626684900000|2021-07-19 08:55:00|6921.49|6921.49|6917.77|6917.77|6921.49|6921.49|6915.34|6915.34|0
1626685200000|2021-07-19 09:00:00|6915.99|6915.99|6923.11|6923.11|6923.11|6923.11|6912.27|6912.27|0
1626685500000|2021-07-19 09:05:00|6921.81|6921.81|6915.18|6915.18|6923.59|6923.59|6914.53|6914.53|0
1626685800000|2021-07-19 09:10:00|6913.4|6913.4|6912.75|6912.75|6913.4|6913.4|6906.12|6906.12|0
1626686100000|2021-07-19 09:15:00|6914.53|6914.53|6913.4|6913.4|6919.39|6919.39|6913.4|6913.4|0
1626686400000|2021-07-19 09:20:00|6909.52|6909.52|6905.8|6905.8|6909.52|6909.52|6895.29|6895.29|0
1626686700000|2021-07-19 09:25:00|6907.57|6907.57|6906.44|6906.44|6910.65|6910.65|6906.44|6906.44|0
1626687000000|2021-07-19 09:30:00|6904.66|6904.66|6902.24|6902.24|6905.8|6905.8|6900.46|6900.46|0
1626687300000|2021-07-19 09:35:00|6902.89|6902.89|6907.09|6907.09|6907.09|6907.09|6902.89|6902.89|0
1626687600000|2021-07-19 09:40:00|6910.65|6910.65|6914.85|6914.85|6914.85|6914.85|6907.74|6907.74|0
1626687900000|2021-07-19 09:45:00|6911.3|6911.3|6901.59|6901.59|6913.56|6913.56|6901.59|6901.59|0
1626688200000|2021-07-19 09:50:00|6900.94|6900.94|6902.72|6902.72|6902.72|6902.72|6897.39|6897.39|0
1626688500000|2021-07-19 09:55:00|6900.94|6900.94|6893.83|6893.83|6904.02|6904.02|6893.83|6893.83|0
1626688800000|2021-07-19 10:00:00|6895.61|6895.61|6878.47|6878.47|6898.68|6898.68|6878.47|6878.47|0
1626689100000|2021-07-19 10:05:00|6880.25|6880.25|6874.75|6874.75|6886.71|6886.71|6872.97|6872.97|0
1626689400000|2021-07-19 10:10:00|6876.53|6876.53|6875.23|6875.23|6877.66|6877.66|6869.89|6869.89|0
1626689700000|2021-07-19 10:15:00|6871.67|6871.67|6874.75|6874.75|6876.53|6876.53|6871.67|6871.67|0
1626690000000|2021-07-19 10:20:00|6876.53|6876.53|6882.51|6882.51|6883.8|6883.8|6876.53|6876.53|0
1626690300000|2021-07-19 10:25:00|6880.73|6880.73|6888.66|6888.66|6888.66|6888.66|6880.73|6880.73|0
1626690600000|2021-07-19 10:30:00|6892.21|6892.21|6897.07|6897.07|6897.07|6897.07|6892.21|6892.21|0
1626690900000|2021-07-19 10:35:00|6898.84|6898.84|6899.98|6899.98|6901.75|6901.75|6896.42|6896.42|0
1626691200000|2021-07-19 10:40:00|6900.62|6900.62|6895.29|6895.29|6900.62|6900.62|6893.99|6893.99|0
1626691500000|2021-07-19 10:45:00|6891.73|6891.73|6901.92|6901.92|6901.92|6901.92|6891.73|6891.73|0
1626691800000|2021-07-19 10:50:00|6903.7|6903.7|6908.39|6908.39|6908.39|6908.39|6903.7|6903.7|0
1626692100000|2021-07-19 10:55:00|6907.74|6907.74|6904.18|6904.18|6907.74|6907.74|6904.18|6904.18|0
1626692400000|2021-07-19 11:00:00|6902.24|6902.24|6895.77|6895.77|6902.24|6902.24|6895.77|6895.77|0
1626692700000|2021-07-19 11:05:00|6897.55|6897.55|6899.33|6899.33|6899.33|6899.33|6895.77|6895.77|0
1626693000000|2021-07-19 11:10:00|6901.11|6901.11|6902.89|6902.89|6904.66|6904.66|6901.11|6901.11|0
1626693300000|2021-07-19 11:15:00|6901.11|6901.11|6892.21|6892.21|6901.11|6901.11|6892.21|6892.21|0
1626693600000|2021-07-19 11:20:00|6893.99|6893.99|6895.77|6895.77|6895.77|6895.77|6893.99|6893.99|0
1626693900000|2021-07-19 11:25:00|6897.55|6897.55|6894.48|6894.48|6897.55|6897.55|6894.48|6894.48|0
1626694200000|2021-07-19 11:30:00|6892.7|6892.7|6886.71|6886.71|6892.7|6892.7|6886.71|6886.71|0
1626694500000|2021-07-19 11:35:00|6888.49|6888.49|6887.36|6887.36|6888.49|6888.49|6884.29|6884.29|0
1626694800000|2021-07-19 11:40:00|6883.8|6883.8|6877.82|6877.82|6883.8|6883.8|6877.82|6877.82|0
1626695100000|2021-07-19 11:45:00|6874.75|6874.75|6868.28|6868.28|6878.95|6878.95|6868.28|6868.28|0
1626695400000|2021-07-19 11:50:00|6870.06|6870.06|6865.85|6865.85|6871.84|6871.84|6857.61|6857.61|0
1626695700000|2021-07-19 11:55:00|6867.63|6867.63|6865.21|6865.21|6869.41|6869.41|6858.09|6858.09|0
1626696000000|2021-07-19 12:00:00|6865.85|6865.85|6868.28|6868.28|6878.95|6878.95|6865.85|6865.85|0
1626696300000|2021-07-19 12:05:00|6870.06|6870.06|6859.87|6859.87|6870.06|6870.06|6859.87|6859.87|0
1626696600000|2021-07-19 12:10:00|6858.09|6858.09|6855.83|6855.83|6858.09|6858.09|6842.73|6842.73|0
1626696900000|2021-07-19 12:15:00|6845.16|6845.16|6844.51|6844.51|6845.16|6845.16|6839.01|6839.01|0
1626697200000|2021-07-19 12:20:00|6849.84|6849.84|6833.67|6833.67|6849.84|6849.84|6829.47|6829.47|0
1626697500000|2021-07-19 12:25:00|6837.23|6837.23|6843.86|6843.86|6843.86|6843.86|6837.23|6837.23|0
1626697800000|2021-07-19 12:30:00|6842.08|6842.08|6840.79|6840.79|6842.08|6842.08|6840.79|6840.79|0
1626698100000|2021-07-19 12:35:00|6839.01|6839.01|6838.36|6838.36|6839.01|6839.01|6836.58|6836.58|0
1626698400000|2021-07-19 12:40:00|6840.14|6840.14|6848.07|6848.07|6848.07|6848.07|6840.14|6840.14|0
1626698700000|2021-07-19 12:45:00|6851.62|6851.62|6863.11|6863.11|6863.11|6863.11|6851.62|6851.62|0
1626699000000|2021-07-19 12:50:00|6866.66|6866.66|6868.93|6868.93|6868.93|6868.93|6863.43|6863.43|0
1626699300000|2021-07-19 12:55:00|6867.15|6867.15|6870.71|6870.71|6872|6872|6867.15|6867.15|0
1626699600000|2021-07-19 13:00:00|6867.15|6867.15|6865.37|6865.37|6870.22|6870.22|6865.37|6865.37|0
1626699900000|2021-07-19 13:05:00|6866.02|6866.02|6874.91|6874.91|6874.91|6874.91|6862.46|6862.46|0
1626700200000|2021-07-19 13:10:00|6874.26|6874.26|6867.15|6867.15|6874.26|6874.26|6867.15|6867.15|0
1626700800000|2021-07-19 13:20:00|6866.5|6866.5|6866.34|6866.34|6866.5|6866.5|6864.56|6864.56|0
1626701100000|2021-07-19 13:25:00|6865.69|6865.69|6880.24|6880.24|6880.24|6880.24|6861.16|6861.16|0
1626701400000|2021-07-19 13:30:00|6878.46|6878.46|6877.49|6877.49|6880.24|6880.24|6864.23|6864.23|0
1626701700000|2021-07-19 13:35:00|6879.27|6879.27|6896.09|6896.09|6896.09|6896.09|6879.27|6879.27|0
1626702000000|2021-07-19 13:40:00|6897.87|6897.87|6915.34|6915.34|6915.34|6915.34|6887.68|6887.68|0
1626702300000|2021-07-19 13:45:00|6917.12|6917.12|6910.48|6910.48|6920.67|6920.67|6904.5|6904.5|0
1626702600000|2021-07-19 13:50:00|6908.71|6908.71|6894.31|6894.31|6908.71|6908.71|6892.53|6892.53|0
1626702900000|2021-07-19 13:55:00|6890.76|6890.76|6877.01|6877.01|6890.76|6890.76|6876.36|6876.36|0
1626703200000|2021-07-19 14:00:00|6875.23|6875.23|6888.33|6888.33|6888.33|6888.33|6875.23|6875.23|0
1626703500000|2021-07-19 14:05:00|6891.89|6891.89|6889.46|6889.46|6893.67|6893.67|6887.68|6887.68|0
1626703800000|2021-07-19 14:10:00|6888.81|6888.81|6878.79|6878.79|6889.46|6889.46|6871.51|6871.51|0
1626704100000|2021-07-19 14:15:00|6877.01|6877.01|6879.44|6879.44|6881.21|6881.21|6872.8|6872.8|0
1626704400000|2021-07-19 14:20:00|6877.66|6877.66|6878.95|6878.95|6882.51|6882.51|6875.88|6875.88|0
1626704700000|2021-07-19 14:25:00|6875.39|6875.39|6886.71|6886.71|6887.85|6887.85|6872.97|6872.97|0
1626705000000|2021-07-19 14:30:00|6883.16|6883.16|6871.03|6871.03|6883.16|6883.16|6864.56|6864.56|0
1626705300000|2021-07-19 14:35:00|6869.25|6869.25|6869.73|6869.73|6869.73|6869.73|6860.19|6860.19|0
1626705600000|2021-07-19 14:40:00|6870.38|6870.38|6879.27|6879.27|6884.77|6884.77|6870.38|6870.38|0
1626705900000|2021-07-19 14:45:00|6881.05|6881.05|6882.83|6882.83|6887.03|6887.03|6881.05|6881.05|0
1626706200000|2021-07-19 14:50:00|6887.03|6887.03|6887.68|6887.68|6892.37|6892.37|6887.03|6887.03|0
1626706500000|2021-07-19 14:55:00|6889.46|6889.46|6903.21|6903.21|6903.21|6903.21|6888.33|6888.33|0
1626706800000|2021-07-19 15:00:00|6901.43|6901.43|6911.78|6911.78|6913.56|6913.56|6898.52|6898.52|0
1626707100000|2021-07-19 15:05:00|6912.43|6912.43|6914.85|6914.85|6917.28|6917.28|6912.43|6912.43|0
1626707400000|2021-07-19 15:10:00|6913.07|6913.07|6920.19|6920.19|6921.97|6921.97|6912.43|6912.43|0
1626707700000|2021-07-19 15:15:00|6921.97|6921.97|6914.85|6914.85|6922.62|6922.62|6914.85|6914.85|0
1626708000000|2021-07-19 15:20:00|6913.07|6913.07|6908.87|6908.87|6915.98|6915.98|6908.87|6908.87|0
1626708300000|2021-07-19 15:25:00|6910.65|6910.65|6909.52|6909.52|6913.07|6913.07|6908.87|6908.87|0
1626765300000|2021-07-20 07:15:00|6941.21|6941.21|6936.36|6936.36|6942.34|6942.34|6926.65|6926.65|0
1626765600000|2021-07-20 07:20:00|6937|6937|6958.99|6958.99|6966.76|6966.76|6937|6937|0
1626765900000|2021-07-20 07:25:00|6960.77|6960.77|6973.39|6973.39|6979.37|6979.37|6960.77|6960.77|0
1626766200000|2021-07-20 07:30:00|6971.61|6971.61|6957.22|6957.22|6972.9|6972.9|6957.22|6957.22|0
1626766500000|2021-07-20 07:35:00|6955.44|6955.44|6950.58|6950.58|6959.48|6959.48|6950.58|6950.58|0
1626766800000|2021-07-20 07:40:00|6951.23|6951.23|6960.62|6960.62|6964.17|6964.17|6948.32|6948.32|0
1626767100000|2021-07-20 07:45:00|6962.4|6962.4|6966.6|6966.6|6966.6|6966.6|6959.97|6959.97|0
1626767400000|2021-07-20 07:50:00|6964.82|6964.82|6951.89|6951.89|6964.82|6964.82|6951.89|6951.89|0
1626767700000|2021-07-20 07:55:00|6952.53|6952.53|6940.57|6940.57|6953.18|6953.18|6940.57|6940.57|0
1626768000000|2021-07-20 08:00:00|6942.35|6942.35|6939.11|6939.11|6947.03|6947.03|6939.11|6939.11|0
1626768300000|2021-07-20 08:05:00|6938.46|6938.46|6935.55|6935.55|6938.46|6938.46|6934.9|6934.9|0
1626768600000|2021-07-20 08:10:00|6933.77|6933.77|6935.55|6935.55|6935.55|6935.55|6930.21|6930.21|0
1626768900000|2021-07-20 08:15:00|6936.2|6936.2|6942.18|6942.18|6942.18|6942.18|6936.2|6936.2|0
1626769200000|2021-07-20 08:20:00|6943.96|6943.96|6942.83|6942.83|6946.39|6946.39|6942.83|6942.83|0
1626769500000|2021-07-20 08:25:00|6944.61|6944.61|6955.93|6955.93|6957.71|6957.71|6944.61|6944.61|0
1626769800000|2021-07-20 08:30:00|6952.37|6952.37|6946.22|6946.22|6954.15|6954.15|6946.22|6946.22|0
1626770100000|2021-07-20 08:35:00|6945.58|6945.58|6938.94|6938.94|6946.22|6946.22|6938.94|6938.94|0
1626770400000|2021-07-20 08:40:00|6937.17|6937.17|6937.81|6937.81|6937.81|6937.81|6937.17|6937.17|0
1626770700000|2021-07-20 08:45:00|6934.26|6934.26|6926.49|6926.49|6936.03|6936.03|6926.49|6926.49|0
1626771000000|2021-07-20 08:50:00|6924.71|6924.71|6922.29|6922.29|6924.71|6924.71|6921.64|6921.64|0
1626771300000|2021-07-20 08:55:00|6920.51|6920.51|6920.51|6920.51|6922.29|6922.29|6920.51|6920.51|0
1626771600000|2021-07-20 09:00:00|6919.22|6919.22|6918.08|6918.08|6922.94|6922.94|6913.88|6913.88|0
1626771900000|2021-07-20 09:05:00|6917.44|6917.44|6918.08|6918.08|6919.86|6919.86|6914.53|6914.53|0
1626772200000|2021-07-20 09:10:00|6919.86|6919.86|6918.57|6918.57|6921.64|6921.64|6915.01|6915.01|0
1626772500000|2021-07-20 09:15:00|6917.27|6917.27|6917.27|6917.27|6917.27|6917.27|6917.27|6917.27|0
1626772800000|2021-07-20 09:20:00|6919.05|6919.05|6909.35|6909.35|6920.83|6920.83|6909.35|6909.35|0
1626773100000|2021-07-20 09:25:00|6908.7|6908.7|6908.05|6908.05|6910.48|6910.48|6906.92|6906.92|0
1626773400000|2021-07-20 09:30:00|6907.4|6907.4|6900.29|6900.29|6907.4|6907.4|6900.29|6900.29|0
1626773700000|2021-07-20 09:35:00|6902.07|6902.07|6900.13|6900.13|6902.07|6902.07|6894.95|6894.95|0
1626774000000|2021-07-20 09:40:00|6900.78|6900.78|6899.17|6899.17|6904.5|6904.5|6898.52|6898.52|0
1626774300000|2021-07-20 09:45:00|6899.81|6899.81|6888.98|6888.98|6899.81|6899.81|6888.98|6888.98|0
1626774600000|2021-07-20 09:50:00|6890.76|6890.76|6886.55|6886.55|6890.76|6890.76|6878.79|6878.79|0
1626774900000|2021-07-20 09:55:00|6882.99|6882.99|6875.88|6875.88|6883.64|6883.64|6875.88|6875.88|0
1626775200000|2021-07-20 10:00:00|6874.1|6874.1|6871.67|6871.67|6877.66|6877.66|6869.89|6869.89|0
1626775500000|2021-07-20 10:05:00|6873.45|6873.45|6875.23|6875.23|6875.23|6875.23|6873.45|6873.45|0
1626775800000|2021-07-20 10:10:00|6878.79|6878.79|6884.77|6884.77|6886.55|6886.55|6878.14|6878.14|0
1626776100000|2021-07-20 10:15:00|6886.55|6886.55|6894.31|6894.31|6894.31|6894.31|6886.55|6886.55|0
1626776400000|2021-07-20 10:20:00|6894.96|6894.96|6902.24|6902.24|6902.24|6902.24|6892.05|6892.05|0
1626776700000|2021-07-20 10:25:00|6896.9|6896.9|6891.57|6891.57|6896.9|6896.9|6891.57|6891.57|0
1626777000000|2021-07-20 10:30:00|6893.35|6893.35|6897.55|6897.55|6899.33|6899.33|6893.35|6893.35|0
1626777300000|2021-07-20 10:35:00|6899.33|6899.33|6895.12|6895.12|6901.11|6901.11|6895.12|6895.12|0
1626777600000|2021-07-20 10:40:00|6896.9|6896.9|6891.57|6891.57|6896.9|6896.9|6891.57|6891.57|0
1626777900000|2021-07-20 10:45:00|6893.35|6893.35|6892.7|6892.7|6898.03|6898.03|6890.92|6890.92|0
1626778200000|2021-07-20 10:50:00|6894.48|6894.48|6911.13|6911.13|6911.13|6911.13|6894.48|6894.48|0
1626778500000|2021-07-20 10:55:00|6912.91|6912.91|6911.78|6911.78|6918.89|6918.89|6911.13|6911.13|0
1626778800000|2021-07-20 11:00:00|6910|6910|6910.65|6910.65|6912.43|6912.43|6905.31|6905.31|0
1626779100000|2021-07-20 11:05:00|6907.09|6907.09|6908.22|6908.22|6908.87|6908.87|6907.09|6907.09|0
1626779400000|2021-07-20 11:10:00|6910|6910|6899.81|6899.81|6910|6910|6899.81|6899.81|0
1626779700000|2021-07-20 11:15:00|6900.46|6900.46|6902.72|6902.72|6907.57|6907.57|6900.46|6900.46|0
1626780000000|2021-07-20 11:20:00|6900.94|6900.94|6899.17|6899.17|6903.37|6903.37|6896.74|6896.74|0
1626780300000|2021-07-20 11:25:00|6900.94|6900.94|6904.02|6904.02|6905.8|6905.8|6900.94|6900.94|0
1626780600000|2021-07-20 11:30:00|6905.8|6905.8|6914.69|6914.69|6914.69|6914.69|6905.8|6905.8|0
1626780900000|2021-07-20 11:35:00|6911.13|6911.13|6914.69|6914.69|6914.69|6914.69|6911.13|6911.13|0
1626781200000|2021-07-20 11:40:00|6914.04|6914.04|6920.51|6920.51|6922.29|6922.29|6914.04|6914.04|0
1626781500000|2021-07-20 11:45:00|6921.16|6921.16|6920.03|6920.03|6923.58|6923.58|6917.6|6917.6|0
1626781800000|2021-07-20 11:50:00|6921.8|6921.8|6928.92|6928.92|6931.35|6931.35|6921.8|6921.8|0
1626782100000|2021-07-20 11:55:00|6930.7|6930.7|6934.9|6934.9|6936.03|6936.03|6930.7|6930.7|0
1626782400000|2021-07-20 12:00:00|6936.68|6936.68|6936.2|6936.2|6940.89|6940.89|6934.9|6934.9|0
1626782700000|2021-07-20 12:05:00|6935.55|6935.55|6930.7|6930.7|6935.55|6935.55|6928.92|6928.92|0
1626783000000|2021-07-20 12:10:00|6928.92|6928.92|6934.26|6934.26|6934.26|6934.26|6928.92|6928.92|0
1626783300000|2021-07-20 12:15:00|6934.9|6934.9|6926.01|6926.01|6934.9|6934.9|6926.01|6926.01|0
1626783600000|2021-07-20 12:20:00|6927.79|6927.79|6935.55|6935.55|6935.55|6935.55|6927.79|6927.79|0
1626783900000|2021-07-20 12:25:00|6936.2|6936.2|6930.21|6930.21|6936.2|6936.2|6930.21|6930.21|0
1626784200000|2021-07-20 12:30:00|6931.99|6931.99|6928.92|6928.92|6931.99|6931.99|6928.92|6928.92|0
1626784500000|2021-07-20 12:35:00|6928.27|6928.27|6928.92|6928.92|6937.81|6937.81|6928.27|6928.27|0
1626784800000|2021-07-20 12:40:00|6929.57|6929.57|6933.12|6933.12|6934.9|6934.9|6929.57|6929.57|0
1626785100000|2021-07-20 12:45:00|6934.9|6934.9|6934.9|6934.9|6936.68|6936.68|6934.26|6934.26|0
1626785400000|2021-07-20 12:50:00|6938.46|6938.46|6943.8|6943.8|6943.8|6943.8|6936.68|6936.68|0
1626785700000|2021-07-20 12:55:00|6942.02|6942.02|6944.93|6944.93|6944.93|6944.93|6942.02|6942.02|0
1626786000000|2021-07-20 13:00:00|6943.15|6943.15|6939.43|6939.43|6943.63|6943.63|6939.43|6939.43|0
1626786300000|2021-07-20 13:05:00|6937.65|6937.65|6932.47|6932.47|6937.65|6937.65|6930.86|6930.86|0
1626786600000|2021-07-20 13:10:00|6931.18|6931.18|6936.84|6936.84|6936.84|6936.84|6929.4|6929.4|0
1626786900000|2021-07-20 13:15:00|6938.13|6938.13|6930.86|6930.86|6945.25|6945.25|6930.86|6930.86|0
1626787200000|2021-07-20 13:20:00|6929.08|6929.08|6926.49|6926.49|6929.08|6929.08|6920.02|6920.02|0
1626787500000|2021-07-20 13:25:00|6925.84|6925.84|6926.49|6926.49|6935.54|6935.54|6918.08|6918.08|0
1626787800000|2021-07-20 13:30:00|6928.27|6928.27|6927.13|6927.13|6936.68|6936.68|6921.15|6921.15|0
1626788100000|2021-07-20 13:35:00|6928.91|6928.91|6929.72|6929.72|6932.63|6932.63|6919.54|6919.54|0
1626788400000|2021-07-20 13:40:00|6926.17|6926.17|6936.36|6936.36|6940.08|6940.08|6924.39|6924.39|0
1626788700000|2021-07-20 13:45:00|6938.13|6938.13|6958.51|6958.51|6962.07|6962.07|6938.13|6938.13|0
1626789000000|2021-07-20 13:50:00|6960.29|6960.29|6960.29|6960.29|6965.63|6965.63|6960.29|6960.29|0
1626789300000|2021-07-20 13:55:00|6958.51|6958.51|6949.94|6949.94|6958.51|6958.51|6948.16|6948.16|0
1626789600000|2021-07-20 14:00:00|6951.72|6951.72|6946.22|6946.22|6955.92|6955.92|6946.22|6946.22|0
1626789900000|2021-07-20 14:05:00|6948|6948|6936.03|6936.03|6954.63|6954.63|6936.03|6936.03|0
1626790200000|2021-07-20 14:10:00|6937.81|6937.81|6939.59|6939.59|6943.14|6943.14|6936.03|6936.03|0
1626790500000|2021-07-20 14:15:00|6940.23|6940.23|6949.13|6949.13|6949.13|6949.13|6940.23|6940.23|0
1626790800000|2021-07-20 14:20:00|6947.35|6947.35|6959.15|6959.15|6960.45|6960.45|6943.79|6943.79|0
1626791100000|2021-07-20 14:25:00|6959.8|6959.8|6951.39|6951.39|6959.8|6959.8|6943.63|6943.63|0
1626791400000|2021-07-20 14:30:00|6953.17|6953.17|6954.46|6954.46|6958.67|6958.67|6947.18|6947.18|0
1626791700000|2021-07-20 14:35:00|6950.91|6950.91|6945.41|6945.41|6950.91|6950.91|6945.41|6945.41|0
1626792000000|2021-07-20 14:40:00|6948.96|6948.96|6956.24|6956.24|6964|6964|6948.96|6948.96|0
1626792300000|2021-07-20 14:45:00|6954.46|6954.46|6960.93|6960.93|6970.8|6970.8|6954.46|6954.46|0
1626792600000|2021-07-20 14:50:00|6961.58|6961.58|6958.5|6958.5|6961.58|6961.58|6953.17|6953.17|0
1626792900000|2021-07-20 14:55:00|6960.28|6960.28|6969.82|6969.82|6969.82|6969.82|6960.28|6960.28|0
1626793200000|2021-07-20 15:00:00|6968.05|6968.05|6971.6|6971.6|6973.38|6973.38|6967.4|6967.4|0
1626793500000|2021-07-20 15:05:00|6969.82|6969.82|6971.6|6971.6|6978.07|6978.07|6969.18|6969.18|0
1626793800000|2021-07-20 15:10:00|6973.38|6973.38|6971.6|6971.6|6975.16|6975.16|6971.6|6971.6|0
1626794100000|2021-07-20 15:15:00|6969.82|6969.82|6982.28|6982.28|6982.28|6982.28|6969.82|6969.82|0
1626794400000|2021-07-20 15:20:00|6980.5|6980.5|6983.41|6983.41|6987.61|6987.61|6979.85|6979.85|0
1626794700000|2021-07-20 15:25:00|6984.05|6984.05|6969.01|6969.01|6987.61|6987.61|6969.01|6969.01|0
1626851700000|2021-07-21 07:15:00|7080.44|7080.44|7090.14|7090.14|7091.92|7091.92|7076.4|7076.4|0
1626852000000|2021-07-21 07:20:00|7088.36|7088.36|7107.45|7107.45|7108.09|7108.09|7084.81|7084.81|0
1626852300000|2021-07-21 07:25:00|7109.23|7109.23|7131.87|7131.87|7137.69|7137.69|7109.23|7109.23|0
1626852600000|2021-07-21 07:30:00|7130.57|7130.57|7132.35|7132.35|7137.69|7137.69|7128.14|7128.14|0
1626852900000|2021-07-21 07:35:00|7130.57|7130.57|7147.23|7147.23|7147.23|7147.23|7128.79|7128.79|0
1626853200000|2021-07-21 07:40:00|7147.87|7147.87|7138.98|7138.98|7147.87|7147.87|7138.98|7138.98|0
1626853500000|2021-07-21 07:45:00|7137.69|7137.69|7129.44|7129.44|7137.69|7137.69|7126.37|7126.37|0
1626853800000|2021-07-21 07:50:00|7128.79|7128.79|7144.8|7144.8|7148.36|7148.36|7128.79|7128.79|0
1626854100000|2021-07-21 07:55:00|7146.74|7146.74|7146.1|7146.1|7154.51|7154.51|7145.45|7145.45|0
1626854400000|2021-07-21 08:00:00|7149.65|7149.65|7156.28|7156.28|7170.68|7170.68|7149.65|7149.65|0
1626854700000|2021-07-21 08:05:00|7156.93|7156.93|7149.17|7149.17|7162.27|7162.27|7148.04|7148.04|0
1626855000000|2021-07-21 08:10:00|7148.52|7148.52|7158.23|7158.23|7161.62|7161.62|7148.52|7148.52|0
1626855300000|2021-07-21 08:15:00|7156.45|7156.45|7152.41|7152.41|7158.23|7158.23|7150.63|7150.63|0
1626855600000|2021-07-21 08:20:00|7148.85|7148.85|7153.54|7153.54|7153.54|7153.54|7147.07|7147.07|0
1626855900000|2021-07-21 08:25:00|7151.76|7151.76|7140.92|7140.92|7151.76|7151.76|7132.03|7132.03|0
1626856200000|2021-07-21 08:30:00|7139.63|7139.63|7142.7|7142.7|7145.77|7145.77|7139.63|7139.63|0
1626856500000|2021-07-21 08:35:00|7140.92|7140.92|7133.64|7133.64|7141.41|7141.41|7133.64|7133.64|0
1626856800000|2021-07-21 08:40:00|7131.87|7131.87|7123.46|7123.46|7131.87|7131.87|7123.46|7123.46|0
1626857100000|2021-07-21 08:45:00|7124.1|7124.1|7121.03|7121.03|7127.01|7127.01|7121.03|7121.03|0
1626857400000|2021-07-21 08:50:00|7121.68|7121.68|7119.25|7119.25|7123.46|7123.46|7115.69|7115.69|0
1626857700000|2021-07-21 08:55:00|7117.47|7117.47|7116.34|7116.34|7117.47|7117.47|7115.69|7115.69|0
1626858000000|2021-07-21 09:00:00|7115.69|7115.69|7125.23|7125.23|7125.23|7125.23|7112.78|7112.78|0
1626858300000|2021-07-21 09:05:00|7123.46|7123.46|7126.37|7126.37|7126.37|7126.37|7120.38|7120.38|0
1626858600000|2021-07-21 09:10:00|7128.14|7128.14|7122.16|7122.16|7128.79|7128.79|7122.16|7122.16|0
1626858900000|2021-07-21 09:15:00|7123.94|7123.94|7137.04|7137.04|7138.82|7138.82|7123.94|7123.94|0
1626859200000|2021-07-21 09:20:00|7138.82|7138.82|7140.11|7140.11|7140.11|7140.11|7135.26|7135.26|0
1626859500000|2021-07-21 09:25:00|7138.33|7138.33|7134.29|7134.29|7140.76|7140.76|7134.29|7134.29|0
1626859800000|2021-07-21 09:30:00|7135.59|7135.59|7143.35|7143.35|7143.35|7143.35|7135.59|7135.59|0
1626860100000|2021-07-21 09:35:00|7141.57|7141.57|7141.57|7141.57|7141.57|7141.57|7138.01|7138.01|0
1626860400000|2021-07-21 09:40:00|7142.22|7142.22|7148.2|7148.2|7149.98|7149.98|7142.22|7142.22|0
1626860700000|2021-07-21 09:45:00|7149.98|7149.98|7157.26|7157.26|7157.26|7157.26|7145.77|7145.77|0
1626861000000|2021-07-21 09:50:00|7155.48|7155.48|7150.63|7150.63|7155.48|7155.48|7147.07|7147.07|0
1626861300000|2021-07-21 09:55:00|7152.41|7152.41|7153.05|7153.05|7154.83|7154.83|7152.41|7152.41|0
1626861600000|2021-07-21 10:00:00|7155|7155|7150.14|7150.14|7155|7155|7150.14|7150.14|0
1626861900000|2021-07-21 10:05:00|7149.5|7149.5|7166.64|7166.64|7166.64|7166.64|7145.94|7145.94|0
1626862200000|2021-07-21 10:10:00|7164.86|7164.86|7167.28|7167.28|7173.75|7173.75|7164.86|7164.86|0
1626862500000|2021-07-21 10:15:00|7169.06|7169.06|7175.69|7175.69|7175.69|7175.69|7166.64|7166.64|0
1626862800000|2021-07-21 10:20:00|7173.91|7173.91|7190.09|7190.09|7190.09|7190.09|7170.36|7170.36|0
1626863100000|2021-07-21 10:25:00|7186.53|7186.53|7197.36|7197.36|7200.92|7200.92|7186.53|7186.53|0
1626863400000|2021-07-21 10:30:00|7193.81|7193.81|7189.12|7189.12|7195.59|7195.59|7184.91|7184.91|0
1626863700000|2021-07-21 10:35:00|7192.68|7192.68|7188.31|7188.31|7196.23|7196.23|7186.53|7186.53|0
1626864000000|2021-07-21 10:40:00|7186.53|7186.53|7187.66|7187.66|7187.66|7187.66|7181.68|7181.68|0
1626864300000|2021-07-21 10:45:00|7189.44|7189.44|7182.32|7182.32|7189.44|7189.44|7182.32|7182.32|0
1626864600000|2021-07-21 10:50:00|7181.68|7181.68|7178.12|7178.12|7181.68|7181.68|7174.56|7174.56|0
1626864900000|2021-07-21 10:55:00|7179.9|7179.9|7181.83|7181.83|7183.46|7183.46|7176.01|7176.01|0
1626865200000|2021-07-21 11:00:00|7182.48|7182.48|7178.44|7178.44|7186.2|7186.2|7178.44|7178.44|0
1626865500000|2021-07-21 11:05:00|7177.79|7177.79|7177.79|7177.79|7178.44|7178.44|7176.01|7176.01|0
1626865800000|2021-07-21 11:10:00|7176.01|7176.01|7171.16|7171.16|7176.01|7176.01|7169.87|7169.87|0
1626866100000|2021-07-21 11:15:00|7172.94|7172.94|7171|7171|7174.56|7174.56|7171|7171|0
1626866400000|2021-07-21 11:20:00|7169.22|7169.22|7167.92|7167.92|7174.56|7174.56|7167.92|7167.92|0
1626866700000|2021-07-21 11:25:00|7164.37|7164.37|7166.63|7166.63|7166.63|7166.63|7161.29|7161.29|0
1626867000000|2021-07-21 11:30:00|7164.85|7164.85|7166.63|7166.63|7168.41|7168.41|7164.85|7164.85|0
1626867300000|2021-07-21 11:35:00|7167.28|7167.28|7171.48|7171.48|7171.48|7171.48|7167.28|7167.28|0
1626867600000|2021-07-21 11:40:00|7169.7|7169.7|7163.72|7163.72|7169.7|7169.7|7157.09|7157.09|0
1626867900000|2021-07-21 11:45:00|7161.94|7161.94|7169.7|7169.7|7169.7|7169.7|7160.65|7160.65|0
1626868200000|2021-07-21 11:50:00|7166.15|7166.15|7167.92|7167.92|7172.13|7172.13|7164.37|7164.37|0
1626868500000|2021-07-21 11:55:00|7166.15|7166.15|7169.06|7169.06|7169.06|7169.06|7163.72|7163.72|0
1626868800000|2021-07-21 12:00:00|7170.83|7170.83|7169.06|7169.06|7170.83|7170.83|7168.41|7168.41|0
1626869100000|2021-07-21 12:05:00|7170.83|7170.83|7176.82|7176.82|7176.82|7176.82|7170.83|7170.83|0
1626869400000|2021-07-21 12:10:00|7178.11|7178.11|7177.47|7177.47|7178.11|7178.11|7177.47|7177.47|0
1626869700000|2021-07-21 12:15:00|7176.82|7176.82|7170.19|7170.19|7176.82|7176.82|7168.41|7168.41|0
1626870000000|2021-07-21 12:20:00|7169.54|7169.54|7171.97|7171.97|7171.97|7171.97|7169.54|7169.54|0
1626870300000|2021-07-21 12:25:00|7171.32|7171.32|7173.1|7173.1|7173.74|7173.74|7171.32|7171.32|0
1626870600000|2021-07-21 12:30:00|7169.54|7169.54|7175.52|7175.52|7175.52|7175.52|7169.54|7169.54|0
1626870900000|2021-07-21 12:35:00|7178.11|7178.11|7181.02|7181.02|7182.8|7182.8|7173.91|7173.91|0
1626871200000|2021-07-21 12:40:00|7177.47|7177.47|7182.8|7182.8|7182.8|7182.8|7173.74|7173.74|0
1626871500000|2021-07-21 12:45:00|7181.02|7181.02|7181.02|7181.02|7184.58|7184.58|7179.24|7179.24|0
1626871800000|2021-07-21 12:50:00|7182.8|7182.8|7176.17|7176.17|7182.8|7182.8|7176.17|7176.17|0
1626872100000|2021-07-21 12:55:00|7175.52|7175.52|7173.1|7173.1|7175.52|7175.52|7173.1|7173.1|0
1626872400000|2021-07-21 13:00:00|7171.32|7171.32|7173.1|7173.1|7174.88|7174.88|7171.32|7171.32|0
1626872700000|2021-07-21 13:05:00|7173.74|7173.74|7173.1|7173.1|7175.52|7175.52|7171.97|7171.97|0
1626873000000|2021-07-21 13:10:00|7172.45|7172.45|7170.67|7170.67|7174.23|7174.23|7170.67|7170.67|0
1626873300000|2021-07-21 13:15:00|7172.45|7172.45|7170.67|7170.67|7172.45|7172.45|7170.67|7170.67|0
1626873600000|2021-07-21 13:20:00|7172.45|7172.45|7171.32|7171.32|7174.88|7174.88|7171.32|7171.32|0
1626873900000|2021-07-21 13:25:00|7173.1|7173.1|7174.88|7174.88|7174.88|7174.88|7173.1|7173.1|0
1626874200000|2021-07-21 13:30:00|7173.1|7173.1|7167.11|7167.11|7173.1|7173.1|7154.01|7154.01|0
1626874500000|2021-07-21 13:35:00|7165.33|7165.33|7147.7|7147.7|7167.11|7167.11|7147.7|7147.7|0
1626874800000|2021-07-21 13:40:00|7145.76|7145.76|7136.22|7136.22|7145.76|7145.76|7136.22|7136.22|0
1626875100000|2021-07-21 13:45:00|7138|7138|7132.5|7132.5|7138|7138|7125.38|7125.38|0
1626875400000|2021-07-21 13:50:00|7134.28|7134.28|7116.97|7116.97|7134.28|7134.28|7115.2|7115.2|0
1626875700000|2021-07-21 13:55:00|7118.75|7118.75|7127.49|7127.49|7127.49|7127.49|7114.71|7114.71|0
1626876000000|2021-07-21 14:00:00|7129.27|7129.27|7123.93|7123.93|7136.55|7136.55|7121.51|7121.51|0
1626876300000|2021-07-21 14:05:00|7124.58|7124.58|7131.05|7131.05|7133.47|7133.47|7122.15|7122.15|0
1626876600000|2021-07-21 14:10:00|7134.61|7134.61|7120.05|7120.05|7135.9|7135.9|7120.05|7120.05|0
1626876900000|2021-07-21 14:15:00|7116.49|7116.49|7106.14|7106.14|7124.09|7124.09|7104.36|7104.36|0
1626877200000|2021-07-21 14:20:00|7107.92|7107.92|7102.58|7102.58|7109.7|7109.7|7098.86|7098.86|0
1626877500000|2021-07-21 14:25:00|7100.8|7100.8|7103.71|7103.71|7104.36|7104.36|7100.16|7100.16|0
1626877800000|2021-07-21 14:30:00|7100.16|7100.16|7109.7|7109.7|7112.77|7112.77|7100.16|7100.16|0
1626878100000|2021-07-21 14:35:00|7111.48|7111.48|7116.16|7116.16|7117.94|7117.94|7107.92|7107.92|0
1626878400000|2021-07-21 14:40:00|7119.72|7119.72|7112.44|7112.44|7121.5|7121.5|7112.44|7112.44|0
1626878700000|2021-07-21 14:45:00|7111.8|7111.8|7116|7116|7116|7116|7111.8|7111.8|0
1626879000000|2021-07-21 14:50:00|7119.56|7119.56|7125.54|7125.54|7125.54|7125.54|7116|7116|0
1626879300000|2021-07-21 14:55:00|7127.32|7127.32|7129.58|7129.58|7130.88|7130.88|7125.54|7125.54|0
1626879600000|2021-07-21 15:00:00|7130.23|7130.23|7134.44|7134.44|7136.21|7136.21|7129.1|7129.1|0
1626879900000|2021-07-21 15:05:00|7136.21|7136.21|7160.15|7160.15|7161.93|7161.93|7136.21|7136.21|0
1626880200000|2021-07-21 15:10:00|7161.93|7161.93|7169.69|7169.69|7171.47|7171.47|7158.85|7158.85|0
1626880500000|2021-07-21 15:15:00|7173.25|7173.25|7176.16|7176.16|7177.94|7177.94|7170.82|7170.82|0
1626880800000|2021-07-21 15:20:00|7177.94|7177.94|7182.3|7182.3|7182.3|7182.3|7172.6|7172.6|0
1626881100000|2021-07-21 15:25:00|7184.08|7184.08|7165|7165|7185.86|7185.86|7165|7165|0
1626938100000|2021-07-22 07:15:00|7174.38|7174.38|7185.21|7185.21|7185.21|7185.21|7169.69|7169.69|0
1626938400000|2021-07-22 07:20:00|7185.86|7185.86|7176.32|7176.32|7185.86|7185.86|7176.32|7176.32|0
1626938700000|2021-07-22 07:25:00|7181.66|7181.66|7185.86|7185.86|7188.77|7188.77|7181.66|7181.66|0
1626939000000|2021-07-22 07:30:00|7184.08|7184.08|7171.63|7171.63|7187.64|7187.64|7171.63|7171.63|0
1626939300000|2021-07-22 07:35:00|7169.85|7169.85|7166.13|7166.13|7169.85|7169.85|7164.35|7164.35|0
1626939600000|2021-07-22 07:40:00|7167.91|7167.91|7165.97|7165.97|7167.91|7167.91|7162.57|7162.57|0
1626939900000|2021-07-22 07:45:00|7167.75|7167.75|7160.63|7160.63|7167.75|7167.75|7158.85|7158.85|0
1626940200000|2021-07-22 07:50:00|7158.69|7158.69|7164.84|7164.84|7168.39|7168.39|7157.72|7157.72|0
1626940500000|2021-07-22 07:55:00|7163.06|7163.06|7159.5|7159.5|7163.06|7163.06|7159.5|7159.5|0
1626940800000|2021-07-22 08:00:00|7157.72|7157.72|7157.56|7157.56|7161.28|7161.28|7157.56|7157.56|0
1626941100000|2021-07-22 08:05:00|7156.43|7156.43|7162.41|7162.41|7162.41|7162.41|7154.65|7154.65|0
1626941400000|2021-07-22 08:10:00|7158.85|7158.85|7154.65|7154.65|7160.63|7160.63|7154.65|7154.65|0
1626941700000|2021-07-22 08:15:00|7151.09|7151.09|7149.31|7149.31|7152.87|7152.87|7145.75|7145.75|0
1626942000000|2021-07-22 08:20:00|7149.96|7149.96|7149.8|7149.8|7149.96|7149.96|7144.46|7144.46|0
1626942300000|2021-07-22 08:25:00|7150.44|7150.44|7152.22|7152.22|7152.22|7152.22|7150.44|7150.44|0
1626942600000|2021-07-22 08:30:00|7150.44|7150.44|7151.09|7151.09|7151.09|7151.09|7148.66|7148.66|0
1626942900000|2021-07-22 08:35:00|7152.87|7152.87|7165.32|7165.32|7165.32|7165.32|7152.87|7152.87|0
1626943200000|2021-07-22 08:40:00|7163.54|7163.54|7164.19|7164.19|7165.97|7165.97|7160.63|7160.63|0
1626943500000|2021-07-22 08:45:00|7165.97|7165.97|7157.72|7157.72|7165.97|7165.97|7157.72|7157.72|0
1626943800000|2021-07-22 08:50:00|7155.94|7155.94|7156.59|7156.59|7156.59|7156.59|7153.03|7153.03|0
1626944100000|2021-07-22 08:55:00|7158.37|7158.37|7159.66|7159.66|7162.09|7162.09|7158.37|7158.37|0
1626944400000|2021-07-22 09:00:00|7157.89|7157.89|7153.03|7153.03|7157.89|7157.89|7153.03|7153.03|0
1626944700000|2021-07-22 09:05:00|7154.81|7154.81|7153.03|7153.03|7154.81|7154.81|7149.96|7149.96|0
1626945000000|2021-07-22 09:10:00|7154.33|7154.33|7159.66|7159.66|7159.66|7159.66|7154.33|7154.33|0
1626945300000|2021-07-22 09:15:00|7163.22|7163.22|7170.34|7170.34|7170.34|7170.34|7163.22|7163.22|0
1626945600000|2021-07-22 09:20:00|7169.69|7169.69|7175.84|7175.84|7175.84|7175.84|7169.69|7169.69|0
1626945900000|2021-07-22 09:25:00|7177.13|7177.13|7181.02|7181.02|7181.02|7181.02|7173.57|7173.57|0
1626946200000|2021-07-22 09:30:00|7180.37|7180.37|7190.56|7190.56|7190.56|7190.56|7178.59|7178.59|0
1626946500000|2021-07-22 09:35:00|7189.91|7189.91|7184.57|7184.57|7189.91|7189.91|7182.79|7182.79|0
1626946800000|2021-07-22 09:40:00|7186.35|7186.35|7185.22|7185.22|7191.2|7191.2|7183.93|7183.93|0
1626947100000|2021-07-22 09:45:00|7187|7187|7192.98|7192.98|7192.98|7192.98|7187|7187|0
1626947400000|2021-07-22 09:50:00|7192.34|7192.34|7191.69|7191.69|7195.25|7195.25|7186.35|7186.35|0
1626947700000|2021-07-22 09:55:00|7189.91|7189.91|7191.85|7191.85|7192.5|7192.5|7189.91|7189.91|0
1626948000000|2021-07-22 10:00:00|7192.5|7192.5|7189.26|7189.26|7196.06|7196.06|7185.7|7185.7|0
1626948300000|2021-07-22 10:05:00|7189.91|7189.91|7190.56|7190.56|7190.56|7190.56|7186.35|7186.35|0
1626948600000|2021-07-22 10:10:00|7192.34|7192.34|7193.63|7193.63|7195.41|7195.41|7190.56|7190.56|0
1626948900000|2021-07-22 10:15:00|7195.41|7195.41|7194.93|7194.93|7195.41|7195.41|7190.07|7190.07|0
1626949200000|2021-07-22 10:20:00|7195.57|7195.57|7196.7|7196.7|7199.13|7199.13|7195.57|7195.57|0
1626949500000|2021-07-22 10:25:00|7194.93|7194.93|7191.37|7191.37|7198.48|7198.48|7191.37|7191.37|0
1626949800000|2021-07-22 10:30:00|7193.15|7193.15|7191.37|7191.37|7194.93|7194.93|7191.37|7191.37|0
1626950100000|2021-07-22 10:35:00|7194.93|7194.93|7185.7|7185.7|7194.93|7194.93|7185.7|7185.7|0
1626950400000|2021-07-22 10:40:00|7185.06|7185.06|7185.06|7185.06|7187.48|7187.48|7179.72|7179.72|0
1626950700000|2021-07-22 10:45:00|7184.41|7184.41|7192.17|7192.17|7192.17|7192.17|7184.41|7184.41|0
1626951000000|2021-07-22 10:50:00|7188.61|7188.61|7186.19|7186.19|7190.39|7190.39|7184.41|7184.41|0
1626951300000|2021-07-22 10:55:00|7186.84|7186.84|7186.19|7186.19|7187.97|7187.97|7184.25|7184.25|0
1626951600000|2021-07-22 11:00:00|7184.41|7184.41|7188.61|7188.61|7190.39|7190.39|7182.63|7182.63|0
1626951900000|2021-07-22 11:05:00|7186.84|7186.84|7189.26|7189.26|7190.39|7190.39|7186.84|7186.84|0
1626952200000|2021-07-22 11:10:00|7192.82|7192.82|7201.88|7201.88|7203.66|7203.66|7189.91|7189.91|0
1626952500000|2021-07-22 11:15:00|7205.43|7205.43|7196.38|7196.38|7205.43|7205.43|7196.38|7196.38|0
1626952800000|2021-07-22 11:20:00|7195.73|7195.73|7204.79|7204.79|7204.79|7204.79|7195.73|7195.73|0
1626953100000|2021-07-22 11:25:00|7203.01|7203.01|7204.14|7204.14|7205.92|7205.92|7202.36|7202.36|0
1626953400000|2021-07-22 11:30:00|7209.48|7209.48|7203.66|7203.66|7210.77|7210.77|7203.66|7203.66|0
1626953700000|2021-07-22 11:35:00|7205.43|7205.43|7206.57|7206.57|7206.57|7206.57|7203.01|7203.01|0
1626954000000|2021-07-22 11:40:00|7205.92|7205.92|7202.52|7202.52|7205.92|7205.92|7197.67|7197.67|0
1626954300000|2021-07-22 11:45:00|7203.17|7203.17|7211.58|7211.58|7212.71|7212.71|7203.17|7203.17|0
1626954600000|2021-07-22 11:50:00|7208.02|7208.02|7216.43|7216.43|7216.43|7216.43|7207.38|7207.38|0
1626954900000|2021-07-22 11:55:00|7214.65|7214.65|7213.36|7213.36|7218.21|7218.21|7213.36|7213.36|0
1626955200000|2021-07-22 12:00:00|7212.71|7212.71|7210.61|7210.61|7214.65|7214.65|7209.32|7209.32|0
1626955500000|2021-07-22 12:05:00|7211.26|7211.26|7213.04|7213.04|7214.82|7214.82|7211.26|7211.26|0
1626955800000|2021-07-22 12:10:00|7211.26|7211.26|7212.39|7212.39|7213.04|7213.04|7208.83|7208.83|0
1626956100000|2021-07-22 12:15:00|7211.74|7211.74|7214.82|7214.82|7214.82|7214.82|7210.61|7210.61|0
1626956400000|2021-07-22 12:20:00|7213.04|7213.04|7215.63|7215.63|7216.76|7216.76|7213.04|7213.04|0
1626956700000|2021-07-22 12:25:00|7216.28|7216.28|7220|7220|7220|7220|7214.5|7214.5|0
1626957000000|2021-07-22 12:30:00|7219.35|7219.35|7227.76|7227.76|7229.54|7229.54|7219.35|7219.35|0
1626957300000|2021-07-22 12:35:00|7224.2|7224.2|7226.47|7226.47|7231.32|7231.32|7223.56|7223.56|0
1626957600000|2021-07-22 12:40:00|7225.82|7225.82|7219.83|7219.83|7231.15|7231.15|7219.83|7219.83|0
1626957900000|2021-07-22 12:45:00|7219.19|7219.19|7214.33|7214.33|7219.19|7219.19|7209.48|7209.48|0
1626958200000|2021-07-22 12:50:00|7212.56|7212.56|7203.66|7203.66|7212.56|7212.56|7200.1|7200.1|0
1626958500000|2021-07-22 12:55:00|7201.88|7201.88|7185.06|7185.06|7201.88|7201.88|7184.58|7184.58|0
1626958800000|2021-07-22 13:00:00|7183.29|7183.29|7182.8|7182.8|7187.01|7187.01|7180.38|7180.38|0
1626959100000|2021-07-22 13:05:00|7182.15|7182.15|7177.95|7177.95|7182.8|7182.8|7175.52|7175.52|0
1626959400000|2021-07-22 13:10:00|7176.17|7176.17|7177.3|7177.3|7182.8|7182.8|7173.74|7173.74|0
1626959700000|2021-07-22 13:15:00|7179.08|7179.08|7175.52|7175.52|7179.73|7179.73|7175.52|7175.52|0
1626960000000|2021-07-22 13:20:00|7177.95|7177.95|7177.3|7177.3|7179.73|7179.73|7171.32|7171.32|0
1626960300000|2021-07-22 13:25:00|7180.86|7180.86|7183.93|7183.93|7184.58|7184.58|7179.08|7179.08|0
1626960600000|2021-07-22 13:30:00|7187.49|7187.49|7192.99|7192.99|7194.77|7194.77|7183.45|7183.45|0
1626960900000|2021-07-22 13:35:00|7189.43|7189.43|7181.67|7181.67|7190.56|7190.56|7179.89|7179.89|0
1626961200000|2021-07-22 13:40:00|7183.45|7183.45|7179.73|7179.73|7187.01|7187.01|7177.47|7177.47|0
1626961500000|2021-07-22 13:45:00|7181.51|7181.51|7170.83|7170.83|7183.29|7183.29|7169.06|7169.06|0
1626961800000|2021-07-22 13:50:00|7169.06|7169.06|7176.33|7176.33|7176.33|7176.33|7163.07|7163.07|0
1626962100000|2021-07-22 13:55:00|7175.69|7175.69|7180.05|7180.05|7183.61|7183.61|7175.04|7175.04|0
1626962400000|2021-07-22 14:00:00|7178.28|7178.28|7187.65|7187.65|7188.95|7188.95|7176.5|7176.5|0
1626962700000|2021-07-22 14:05:00|7187.01|7187.01|7198.65|7198.65|7202.21|7202.21|7183.45|7183.45|0
1626963000000|2021-07-22 14:10:00|7197.36|7197.36|7186.36|7186.36|7197.36|7197.36|7186.36|7186.36|0
1626963300000|2021-07-22 14:15:00|7188.14|7188.14|7179.24|7179.24|7188.14|7188.14|7179.24|7179.24|0
1626963600000|2021-07-22 14:20:00|7181.02|7181.02|7182.15|7182.15|7184.58|7184.58|7177.3|7177.3|0
1626963900000|2021-07-22 14:25:00|7182.8|7182.8|7193.64|7193.64|7193.64|7193.64|7180.38|7180.38|0
1626964200000|2021-07-22 14:30:00|7195.42|7195.42|7196.55|7196.55|7196.71|7196.71|7192.99|7192.99|0
1626964500000|2021-07-22 14:35:00|7197.19|7197.19|7189.27|7189.27|7197.19|7197.19|7188.14|7188.14|0
1626964800000|2021-07-22 14:40:00|7191.05|7191.05|7187.97|7187.97|7193.47|7193.47|7187.97|7187.97|0
1626965100000|2021-07-22 14:45:00|7186.2|7186.2|7186.2|7186.2|7187.97|7187.97|7183.12|7183.12|0
1626965400000|2021-07-22 14:50:00|7187.97|7187.97|7196.55|7196.55|7196.55|7196.55|7184.42|7184.42|0
1626965700000|2021-07-22 14:55:00|7192.99|7192.99|7189.43|7189.43|7192.99|7192.99|7189.43|7189.43|0
1626966000000|2021-07-22 15:00:00|7192.99|7192.99|7187.01|7187.01|7192.99|7192.99|7186.36|7186.36|0
1626966300000|2021-07-22 15:05:00|7183.45|7183.45|7184.1|7184.1|7186.36|7186.36|7179.24|7179.24|0
1626966600000|2021-07-22 15:10:00|7182.32|7182.32|7185.23|7185.23|7188.78|7188.78|7181.67|7181.67|0
1626966900000|2021-07-22 15:15:00|7185.87|7185.87|7188.14|7188.14|7192.34|7192.34|7184.58|7184.58|0
1626967200000|2021-07-22 15:20:00|7186.36|7186.36|7185.71|7185.71|7192.34|7192.34|7185.71|7185.71|0
1626967500000|2021-07-22 15:25:00|7183.93|7183.93|7185.23|7185.23|7185.71|7185.71|7180.38|7180.38|0
1627024500000|2021-07-23 07:15:00|7199.13|7199.13|7194.76|7194.76|7204.63|7204.63|7189.43|7189.43|0
1627024800000|2021-07-23 07:20:00|7194.11|7194.11|7197.19|7197.19|7200.43|7200.43|7189.59|7189.59|0
1627025100000|2021-07-23 07:25:00|7200.43|7200.43|7211.26|7211.26|7213.04|7213.04|7200.43|7200.43|0
1627025400000|2021-07-23 07:30:00|7212.56|7212.56|7205.44|7205.44|7214.33|7214.33|7205.44|7205.44|0
1627025700000|2021-07-23 07:35:00|7206.09|7206.09|7205.44|7205.44|7208.03|7208.03|7205.44|7205.44|0
1627026000000|2021-07-23 07:40:00|7209|7209|7212.72|7212.72|7212.72|7212.72|7207.22|7207.22|0
1627026300000|2021-07-23 07:45:00|7212.07|7212.07|7213.37|7213.37|7218.22|7218.22|7212.07|7212.07|0
1627026600000|2021-07-23 07:50:00|7214.01|7214.01|7221.13|7221.13|7221.13|7221.13|7212.72|7212.72|0
1627026900000|2021-07-23 07:55:00|7219.35|7219.35|7215.15|7215.15|7219.35|7219.35|7215.15|7215.15|0
1627027200000|2021-07-23 08:00:00|7213.37|7213.37|7212.07|7212.07|7213.37|7213.37|7209.16|7209.16|0
1627027500000|2021-07-23 08:05:00|7210.29|7210.29|7211.42|7211.42|7211.42|7211.42|7205.44|7205.44|0
1627027800000|2021-07-23 08:10:00|7209.65|7209.65|7197.52|7197.52|7210.94|7210.94|7197.52|7197.52|0
1627028100000|2021-07-23 08:15:00|7199.29|7199.29|7197.68|7197.68|7202.53|7202.53|7197.68|7197.68|0
1627028400000|2021-07-23 08:20:00|7198.33|7198.33|7195.9|7195.9|7198.33|7198.33|7192.34|7192.34|0
1627028700000|2021-07-23 08:25:00|7196.55|7196.55|7197.03|7197.03|7201.88|7201.88|7196.55|7196.55|0
1627029000000|2021-07-23 08:30:00|7195.25|7195.25|7195.57|7195.57|7197.03|7197.03|7188.29|7188.29|0
1627029300000|2021-07-23 08:35:00|7196.87|7196.87|7206.41|7206.41|7208.19|7208.19|7196.87|7196.87|0
1627029600000|2021-07-23 08:40:00|7204.63|7204.63|7203.17|7203.17|7207.06|7207.06|7203.17|7203.17|0
1627029900000|2021-07-23 08:45:00|7203.82|7203.82|7207.7|7207.7|7210.13|7210.13|7197.35|7197.35|0
1627030200000|2021-07-23 08:50:00|7207.06|7207.06|7210.61|7210.61|7213.69|7213.69|7207.06|7207.06|0
1627030500000|2021-07-23 08:55:00|7209.97|7209.97|7210.13|7210.13|7211.91|7211.91|7209.97|7209.97|0
1627030800000|2021-07-23 09:00:00|7210.78|7210.78|7212.72|7212.72|7212.72|7212.72|7210.29|7210.29|0
1627031100000|2021-07-23 09:05:00|7216.28|7216.28|7216.76|7216.76|7216.76|7216.76|7213.2|7213.2|0
1627031400000|2021-07-23 09:10:00|7220.32|7220.32|7217.41|7217.41|7220.32|7220.32|7216.76|7216.76|0
1627031700000|2021-07-23 09:15:00|7219.19|7219.19|7221.61|7221.61|7221.61|7221.61|7219.19|7219.19|0
1627032000000|2021-07-23 09:20:00|7225.17|7225.17|7226.47|7226.47|7230.02|7230.02|7225.17|7225.17|0
1627032300000|2021-07-23 09:25:00|7229.7|7229.7|7230.35|7230.35|7230.35|7230.35|7229.7|7229.7|0
1627032600000|2021-07-23 09:30:00|7233.91|7233.91|7227.44|7227.44|7236.33|7236.33|7227.44|7227.44|0
1627032900000|2021-07-23 09:35:00|7229.22|7229.22|7232.94|7232.94|7232.94|7232.94|7229.22|7229.22|0
1627033200000|2021-07-23 09:40:00|7234.23|7234.23|7235.37|7235.37|7238.44|7238.44|7234.23|7234.23|0
1627033500000|2021-07-23 09:45:00|7236.66|7236.66|7236.01|7236.01|7236.66|7236.66|7230.03|7230.03|0
1627033800000|2021-07-23 09:50:00|7235.37|7235.37|7225.5|7225.5|7235.37|7235.37|7223.56|7223.56|0
1627034100000|2021-07-23 09:55:00|7220.16|7220.16|7220|7220|7222.59|7222.59|7219.35|7219.35|0
1627034400000|2021-07-23 10:00:00|7219.35|7219.35|7215.79|7215.79|7220.65|7220.65|7213.37|7213.37|0
1627034700000|2021-07-23 10:05:00|7217.74|7217.74|7214.66|7214.66|7217.74|7217.74|7210.46|7210.46|0
1627035000000|2021-07-23 10:10:00|7212.88|7212.88|7217.74|7217.74|7217.74|7217.74|7212.88|7212.88|0
1627035300000|2021-07-23 10:15:00|7218.38|7218.38|7219.68|7219.68|7219.68|7219.68|7215.96|7215.96|0
1627035600000|2021-07-23 10:20:00|7217.9|7217.9|7217.9|7217.9|7223.4|7223.4|7217.9|7217.9|0
1627035900000|2021-07-23 10:25:00|7219.68|7219.68|7218.55|7218.55|7221.62|7221.62|7218.55|7218.55|0
1627036200000|2021-07-23 10:30:00|7219.19|7219.19|7215.64|7215.64|7219.19|7219.19|7215.64|7215.64|0
1627036500000|2021-07-23 10:35:00|7217.41|7217.41|7210.14|7210.14|7217.41|7217.41|7208.84|7208.84|0
1627036800000|2021-07-23 10:40:00|7208.36|7208.36|7213.69|7213.69|7213.69|7213.69|7208.36|7208.36|0
1627037100000|2021-07-23 10:45:00|7211.92|7211.92|7207.55|7207.55|7213.69|7213.69|7207.55|7207.55|0
1627037400000|2021-07-23 10:50:00|7205.77|7205.77|7206.9|7206.9|7207.55|7207.55|7205.12|7205.12|0
1627037700000|2021-07-23 10:55:00|7207.55|7207.55|7205.6|7205.6|7207.55|7207.55|7203.83|7203.83|0
1627038000000|2021-07-23 11:00:00|7207.38|7207.38|7202.69|7202.69|7207.38|7207.38|7202.69|7202.69|0
1627038300000|2021-07-23 11:05:00|7204.47|7204.47|7209.33|7209.33|7209.33|7209.33|7204.47|7204.47|0
1627038600000|2021-07-23 11:10:00|7208.68|7208.68|7206.25|7206.25|7208.68|7208.68|7206.25|7206.25|0
1627038900000|2021-07-23 11:15:00|7204.47|7204.47|7206.25|7206.25|7206.25|7206.25|7202.05|7202.05|0
1627039200000|2021-07-23 11:20:00|7206.9|7206.9|7200.27|7200.27|7207.55|7207.55|7200.27|7200.27|0
1627039500000|2021-07-23 11:25:00|7196.71|7196.71|7195.42|7195.42|7197.19|7197.19|7194.28|7194.28|0
1627039800000|2021-07-23 11:30:00|7196.06|7196.06|7195.42|7195.42|7196.55|7196.55|7194.77|7194.77|0
1627040100000|2021-07-23 11:35:00|7196.06|7196.06|7191.05|7191.05|7197.84|7197.84|7191.05|7191.05|0
1627040400000|2021-07-23 11:40:00|7192.83|7192.83|7188.62|7188.62|7193.47|7193.47|7188.62|7188.62|0
1627040700000|2021-07-23 11:45:00|7187.97|7187.97|7181.99|7181.99|7187.97|7187.97|7180.21|7180.21|0
1627041000000|2021-07-23 11:50:00|7182.64|7182.64|7188.14|7188.14|7188.14|7188.14|7182.64|7182.64|0
1627041300000|2021-07-23 11:55:00|7186.36|7186.36|7188.14|7188.14|7188.14|7188.14|7184.58|7184.58|0
1627041600000|2021-07-23 12:00:00|7186.36|7186.36|7183.93|7183.93|7186.36|7186.36|7183.93|7183.93|0
1627041900000|2021-07-23 12:05:00|7182.15|7182.15|7177.95|7177.95|7182.15|7182.15|7177.47|7177.47|0
1627042200000|2021-07-23 12:10:00|7176.17|7176.17|7176.65|7176.65|7176.65|7176.65|7174.88|7174.88|0
1627042500000|2021-07-23 12:15:00|7178.43|7178.43|7181.51|7181.51|7183.29|7183.29|7178.43|7178.43|0
1627042800000|2021-07-23 12:20:00|7179.73|7179.73|7176.65|7176.65|7181.51|7181.51|7176.65|7176.65|0
1627043100000|2021-07-23 12:25:00|7176.01|7176.01|7175.36|7175.36|7176.01|7176.01|7173.58|7173.58|0
1627043400000|2021-07-23 12:30:00|7176.01|7176.01|7179.08|7179.08|7179.08|7179.08|7176.01|7176.01|0
1627043700000|2021-07-23 12:35:00|7177.3|7177.3|7176.65|7176.65|7179.08|7179.08|7176.65|7176.65|0
1627044000000|2021-07-23 12:40:00|7176.01|7176.01|7176.01|7176.01|7176.01|7176.01|7174.23|7174.23|0
1627044300000|2021-07-23 12:45:00|7174.23|7174.23|7174.23|7174.23|7174.23|7174.23|7174.23|7174.23|0
1627044600000|2021-07-23 12:50:00|7174.88|7174.88|7174.23|7174.23|7174.88|7174.88|7174.23|7174.23|0
1627044900000|2021-07-23 12:55:00|7176.01|7176.01|7175.36|7175.36|7177.79|7177.79|7172.45|7172.45|0
1627045200000|2021-07-23 13:00:00|7173.58|7173.58|7170.02|7170.02|7173.58|7173.58|7170.02|7170.02|0
1627045500000|2021-07-23 13:05:00|7168.24|7168.24|7170.02|7170.02|7170.02|7170.02|7168.24|7168.24|0
1627045800000|2021-07-23 13:10:00|7168.24|7168.24|7162.42|7162.42|7171.32|7171.32|7162.42|7162.42|0
1627046100000|2021-07-23 13:15:00|7164.2|7164.2|7149.81|7149.81|7164.85|7164.85|7149.81|7149.81|0
1627046400000|2021-07-23 13:20:00|7150.46|7150.46|7149.97|7149.97|7158.87|7158.87|7149.97|7149.97|0
1627046700000|2021-07-23 13:25:00|7151.75|7151.75|7159.51|7159.51|7159.51|7159.51|7151.75|7151.75|0
1627047000000|2021-07-23 13:30:00|7166.63|7166.63|7161.13|7161.13|7173.74|7173.74|7159.35|7159.35|0
1627047300000|2021-07-23 13:35:00|7159.35|7159.35|7170.19|7170.19|7170.19|7170.19|7157.57|7157.57|0
1627047600000|2021-07-23 13:40:00|7173.74|7173.74|7163.72|7163.72|7173.74|7173.74|7158.38|7158.38|0
1627047900000|2021-07-23 13:45:00|7161.94|7161.94|7177.95|7177.95|7178.6|7178.6|7161.94|7161.94|0
1627048200000|2021-07-23 13:50:00|7179.73|7179.73|7176.01|7176.01|7189.6|7189.6|7176.01|7176.01|0
1627048500000|2021-07-23 13:55:00|7177.79|7177.79|7185.72|7185.72|7186.2|7186.2|7172.94|7172.94|0
1627048800000|2021-07-23 14:00:00|7187.5|7187.5|7191.22|7191.22|7199.46|7199.46|7187.5|7187.5|0
1627049100000|2021-07-23 14:05:00|7194.78|7194.78|7189.76|7189.76|7200.11|7200.11|7189.76|7189.76|0
1627049400000|2021-07-23 14:10:00|7193.32|7193.32|7195.26|7195.26|7195.26|7195.26|7187.98|7187.98|0
1627049700000|2021-07-23 14:15:00|7193.48|7193.48|7204.15|7204.15|7204.15|7204.15|7189.76|7189.76|0
1627050000000|2021-07-23 14:20:00|7202.37|7202.37|7208.36|7208.36|7213.69|7213.69|7198.01|7198.01|0
1627050300000|2021-07-23 14:25:00|7209.01|7209.01|7204.15|7204.15|7216.12|7216.12|7204.15|7204.15|0
1627050600000|2021-07-23 14:30:00|7205.93|7205.93|7204.8|7204.8|7205.93|7205.93|7201.24|7201.24|0
1627050900000|2021-07-23 14:35:00|7203.02|7203.02|7199.95|7199.95|7204.8|7204.8|7198.17|7198.17|0
1627051200000|2021-07-23 14:40:00|7196.39|7196.39|7199.46|7199.46|7199.46|7199.46|7196.39|7196.39|0
1627051500000|2021-07-23 14:45:00|7200.11|7200.11|7193.96|7193.96|7201.89|7201.89|7192.83|7192.83|0
1627051800000|2021-07-23 14:50:00|7194.61|7194.61|7198.82|7198.82|7198.82|7198.82|7193.48|7193.48|0
1627052100000|2021-07-23 14:55:00|7200.6|7200.6|7207.23|7207.23|7209.01|7209.01|7198.82|7198.82|0
1627052400000|2021-07-23 15:00:00|7207.87|7207.87|7216.93|7216.93|7218.71|7218.71|7207.87|7207.87|0
1627052700000|2021-07-23 15:05:00|7213.37|7213.37|7224.69|7224.69|7226.47|7226.47|7213.37|7213.37|0
1627053000000|2021-07-23 15:10:00|7226.47|7226.47|7230.19|7230.19|7230.19|7230.19|7225.99|7225.99|0
1627053300000|2021-07-23 15:15:00|7228.41|7228.41|7219.04|7219.04|7228.41|7228.41|7217.74|7217.74|0
1627053600000|2021-07-23 15:20:00|7220.82|7220.82|7224.37|7224.37|7227.93|7227.93|7220.82|7220.82|0
1627053900000|2021-07-23 15:25:00|7223.73|7223.73|7228.42|7228.42|7229.07|7229.07|7221.79|7221.79|0
1627283700000|2021-07-26 07:15:00|7200.94|7200.94|7216.79|7216.79|7216.79|7216.79|7200.94|7200.94|0
1627284000000|2021-07-26 07:20:00|7225.68|7225.68|7224.55|7224.55|7226.98|7226.98|7224.55|7224.55|0
1627284300000|2021-07-26 07:25:00|7222.77|7222.77|7220.34|7220.34|7224.55|7224.55|7218.57|7218.57|0
1627284600000|2021-07-26 07:30:00|7216.79|7216.79|7214.68|7214.68|7221.48|7221.48|7214.68|7214.68|0
1627284900000|2021-07-26 07:35:00|7211.12|7211.12|7201.26|7201.26|7212.9|7212.9|7201.26|7201.26|0
1627285200000|2021-07-26 07:40:00|7203.03|7203.03|7205.46|7205.46|7206.11|7206.11|7203.03|7203.03|0
1627285500000|2021-07-26 07:45:00|7206.11|7206.11|7198.35|7198.35|7209.67|7209.67|7198.35|7198.35|0
1627285800000|2021-07-26 07:50:00|7200.12|7200.12|7201.09|7201.09|7201.09|7201.09|7197.54|7197.54|0
1627286100000|2021-07-26 07:55:00|7197.54|7197.54|7195.11|7195.11|7197.54|7197.54|7195.11|7195.11|0
1627286400000|2021-07-26 08:00:00|7198.67|7198.67|7193.17|7193.17|7199.96|7199.96|7191.39|7191.39|0
1627286700000|2021-07-26 08:05:00|7194.95|7194.95|7198.5|7198.5|7200.28|7200.28|7194.3|7194.3|0
1627287000000|2021-07-26 08:10:00|7194.95|7194.95|7194.95|7194.95|7194.95|7194.95|7191.87|7191.87|0
1627287300000|2021-07-26 08:15:00|7196.72|7196.72|7184.43|7184.43|7197.37|7197.37|7184.43|7184.43|0
1627287600000|2021-07-26 08:20:00|7185.08|7185.08|7187.5|7187.5|7187.5|7187.5|7185.08|7185.08|0
1627287900000|2021-07-26 08:25:00|7186.21|7186.21|7186.05|7186.05|7189.77|7189.77|7186.05|7186.05|0
1627288200000|2021-07-26 08:30:00|7184.27|7184.27|7186.05|7186.05|7186.05|7186.05|7183.62|7183.62|0
1627288500000|2021-07-26 08:35:00|7187.82|7187.82|7188.96|7188.96|7191.38|7191.38|7187.18|7187.18|0
1627288800000|2021-07-26 08:40:00|7185.4|7185.4|7180.55|7180.55|7186.05|7186.05|7180.55|7180.55|0
1627289100000|2021-07-26 08:45:00|7182.32|7182.32|7179.9|7179.9|7184.1|7184.1|7179.9|7179.9|0
1627289700000|2021-07-26 08:55:00|7180.55|7180.55|7176.34|7176.34|7180.55|7180.55|7176.34|7176.34|0
1627290000000|2021-07-26 09:00:00|7178.12|7178.12|7179.9|7179.9|7179.9|7179.9|7178.12|7178.12|0
1627290300000|2021-07-26 09:05:00|7178.12|7178.12|7176.18|7176.18|7178.12|7178.12|7175.05|7175.05|0
1627290600000|2021-07-26 09:10:00|7175.53|7175.53|7183.29|7183.29|7183.29|7183.29|7175.53|7175.53|0
1627290900000|2021-07-26 09:15:00|7185.07|7185.07|7185.72|7185.72|7185.72|7185.72|7185.07|7185.07|0
1627291200000|2021-07-26 09:20:00|7183.94|7183.94|7185.72|7185.72|7185.72|7185.72|7183.94|7183.94|0
1627291500000|2021-07-26 09:25:00|7187.5|7187.5|7176.82|7176.82|7189.28|7189.28|7176.82|7176.82|0
1627291800000|2021-07-26 09:30:00|7175.05|7175.05|7171.97|7171.97|7175.05|7175.05|7171.97|7171.97|0
1627292100000|2021-07-26 09:35:00|7168.41|7168.41|7161.62|7161.62|7168.41|7168.41|7158.06|7158.06|0
1627292400000|2021-07-26 09:40:00|7159.84|7159.84|7154.51|7154.51|7159.84|7159.84|7153.21|7153.21|0
1627292700000|2021-07-26 09:45:00|7153.86|7153.86|7160.49|7160.49|7160.49|7160.49|7153.86|7153.86|0
1627293000000|2021-07-26 09:50:00|7159.84|7159.84|7161.62|7161.62|7161.62|7161.62|7155.64|7155.64|0
1627293300000|2021-07-26 09:55:00|7163.4|7163.4|7162.27|7162.27|7164.69|7164.69|7162.27|7162.27|0
1627293600000|2021-07-26 10:00:00|7160.49|7160.49|7156.28|7156.28|7160.49|7160.49|7153.86|7153.86|0
1627293900000|2021-07-26 10:05:00|7160.49|7160.49|7153.37|7153.37|7161.78|7161.78|7153.37|7153.37|0
1627294200000|2021-07-26 10:10:00|7152.73|7152.73|7146.74|7146.74|7152.73|7152.73|7144.96|7144.96|0
1627294500000|2021-07-26 10:15:00|7148.52|7148.52|7145.61|7145.61|7150.95|7150.95|7145.61|7145.61|0
1627294800000|2021-07-26 10:20:00|7144.96|7144.96|7146.74|7146.74|7149.17|7149.17|7144.96|7144.96|0
1627295100000|2021-07-26 10:25:00|7146.1|7146.1|7137.52|7137.52|7146.1|7146.1|7136.23|7136.23|0
1627295400000|2021-07-26 10:30:00|7139.3|7139.3|7136.87|7136.87|7139.3|7139.3|7135.1|7135.1|0
1627295700000|2021-07-26 10:35:00|7137.52|7137.52|7135.74|7135.74|7137.52|7137.52|7135.74|7135.74|0
1627296000000|2021-07-26 10:40:00|7137.52|7137.52|7139.95|7139.95|7139.95|7139.95|7132.19|7132.19|0
1627296300000|2021-07-26 10:45:00|7138.17|7138.17|7129.76|7129.76|7138.17|7138.17|7129.76|7129.76|0
1627296600000|2021-07-26 10:50:00|7127.33|7127.33|7127.98|7127.98|7127.98|7127.98|7127.33|7127.33|0
1627296900000|2021-07-26 10:55:00|7131.54|7131.54|7127.98|7127.98|7133.32|7133.32|7127.98|7127.98|0
1627297200000|2021-07-26 11:00:00|7129.76|7129.76|7135.74|7135.74|7135.74|7135.74|7129.76|7129.76|0
1627297500000|2021-07-26 11:05:00|7133.96|7133.96|7130.41|7130.41|7133.96|7133.96|7130.41|7130.41|0
1627297800000|2021-07-26 11:10:00|7129.76|7129.76|7122.97|7122.97|7129.76|7129.76|7122.97|7122.97|0
1627298100000|2021-07-26 11:15:00|7123.61|7123.61|7130.24|7130.24|7133.32|7133.32|7123.61|7123.61|0
1627298400000|2021-07-26 11:20:00|7132.02|7132.02|7129.11|7129.11|7134.45|7134.45|7129.11|7129.11|0
1627298700000|2021-07-26 11:25:00|7128.46|7128.46|7122.97|7122.97|7128.46|7128.46|7122.97|7122.97|0
1627299000000|2021-07-26 11:30:00|7121.67|7121.67|7121.67|7121.67|7123.45|7123.45|7121.67|7121.67|0
1627299300000|2021-07-26 11:35:00|7121.02|7121.02|7126.84|7126.84|7126.84|7126.84|7120.38|7120.38|0
1627299600000|2021-07-26 11:40:00|7127.49|7127.49|7129.92|7129.92|7130.56|7130.56|7126.84|7126.84|0
1627299900000|2021-07-26 11:45:00|7130.56|7130.56|7130.56|7130.56|7130.56|7130.56|7130.56|7130.56|0
1627300200000|2021-07-26 11:50:00|7129.92|7129.92|7121.99|7121.99|7129.92|7129.92|7121.99|7121.99|0
1627300800000|2021-07-26 12:00:00|7121.34|7121.34|7124.42|7124.42|7124.42|7124.42|7119.08|7119.08|0
1627301100000|2021-07-26 12:05:00|7122.64|7122.64|7119.56|7119.56|7122.64|7122.64|7119.56|7119.56|0
1627301400000|2021-07-26 12:10:00|7118.92|7118.92|7111.8|7111.8|7118.92|7118.92|7111.8|7111.8|0
1627301700000|2021-07-26 12:15:00|7110.02|7110.02|7109.54|7109.54|7113.58|7113.58|7104.69|7104.69|0
1627302000000|2021-07-26 12:20:00|7107.76|7107.76|7117.79|7117.79|7117.79|7117.79|7107.76|7107.76|0
1627302300000|2021-07-26 12:25:00|7119.09|7119.09|7118.6|7118.6|7119.09|7119.09|7117.31|7117.31|0
1627302600000|2021-07-26 12:30:00|7122.16|7122.16|7123.46|7123.46|7123.46|7123.46|7118.6|7118.6|0
1627302900000|2021-07-26 12:35:00|7122.81|7122.81|7119.25|7119.25|7122.81|7122.81|7118.6|7118.6|0
1627303200000|2021-07-26 12:40:00|7118.6|7118.6|7112.62|7112.62|7118.6|7118.6|7112.62|7112.62|0
1627303500000|2021-07-26 12:45:00|7110.84|7110.84|7116.99|7116.99|7118.77|7118.77|7110.84|7110.84|0
1627303800000|2021-07-26 12:50:00|7115.21|7115.21|7105.67|7105.67|7115.21|7115.21|7105.67|7105.67|0
1627304100000|2021-07-26 12:55:00|7107.45|7107.45|7109.87|7109.87|7111|7111|7105.67|7105.67|0
1627304400000|2021-07-26 13:00:00|7111.65|7111.65|7114.73|7114.73|7114.73|7114.73|7111.65|7111.65|0
1627304700000|2021-07-26 13:05:00|7116.67|7116.67|7128.8|7128.8|7128.8|7128.8|7116.67|7116.67|0
1627305000000|2021-07-26 13:10:00|7128.15|7128.15|7138.34|7138.34|7138.34|7138.34|7128.15|7128.15|0
1627305300000|2021-07-26 13:15:00|7140.12|7140.12|7134.78|7134.78|7140.12|7140.12|7134.78|7134.78|0
1627305600000|2021-07-26 13:20:00|7134.13|7134.13|7136.56|7136.56|7136.56|7136.56|7134.13|7134.13|0
1627305900000|2021-07-26 13:25:00|7138.34|7138.34|7135.27|7135.27|7138.34|7138.34|7133|7133|0
1627306200000|2021-07-26 13:30:00|7133.49|7133.49|7111.17|7111.17|7135.27|7135.27|7108.74|7108.74|0
1627306500000|2021-07-26 13:35:00|7112.95|7112.95|7112.46|7112.46|7117.8|7117.8|7106.96|7106.96|0
1627306800000|2021-07-26 13:40:00|7113.11|7113.11|7121.04|7121.04|7121.04|7121.04|7109.55|7109.55|0
1627307100000|2021-07-26 13:45:00|7117.48|7117.48|7110.85|7110.85|7119.26|7119.26|7110.36|7110.36|0
1627307400000|2021-07-26 13:50:00|7106.64|7106.64|7099.85|7099.85|7106.64|7106.64|7094.03|7094.03|0
1627307700000|2021-07-26 13:55:00|7096.29|7096.29|7095.81|7095.81|7103.57|7103.57|7095.81|7095.81|0
1627308000000|2021-07-26 14:00:00|7095.16|7095.16|7089.66|7089.66|7098.72|7098.72|7087.88|7087.88|0
1627308300000|2021-07-26 14:05:00|7090.31|7090.31|7092.9|7092.9|7092.9|7092.9|7087.4|7087.4|0
1627308600000|2021-07-26 14:10:00|7094.68|7094.68|7105.03|7105.03|7105.03|7105.03|7094.03|7094.03|0
1627308900000|2021-07-26 14:15:00|7101.47|7101.47|7098.72|7098.72|7102.12|7102.12|7096.3|7096.3|0
1627309200000|2021-07-26 14:20:00|7098.08|7098.08|7098.89|7098.89|7100.67|7100.67|7093.22|7093.22|0
1627309500000|2021-07-26 14:25:00|7097.11|7097.11|7094.85|7094.85|7098.4|7098.4|7094.03|7094.03|0
1627309800000|2021-07-26 14:30:00|7094.2|7094.2|7097.76|7097.76|7097.76|7097.76|7094.2|7094.2|0
1627310100000|2021-07-26 14:35:00|7095.98|7095.98|7097.27|7097.27|7097.27|7097.27|7094.2|7094.2|0
1627310400000|2021-07-26 14:40:00|7095.49|7095.49|7094.2|7094.2|7095.49|7095.49|7092.42|7092.42|0
1627310700000|2021-07-26 14:45:00|7090.64|7090.64|7094.85|7094.85|7094.85|7094.85|7090.64|7090.64|0
1627311000000|2021-07-26 14:50:00|7091.29|7091.29|7092.42|7092.42|7094.85|7094.85|7090.64|7090.64|0
1627311300000|2021-07-26 14:55:00|7091.77|7091.77|7095.33|7095.33|7098.89|7098.89|7088.86|7088.86|0
1627311600000|2021-07-26 15:00:00|7094.68|7094.68|7089.02|7089.02|7095.81|7095.81|7089.02|7089.02|0
1627311900000|2021-07-26 15:05:00|7089.67|7089.67|7090.8|7090.8|7093.87|7093.87|7089.67|7089.67|0
1627312200000|2021-07-26 15:10:00|7092.58|7092.58|7095.65|7095.65|7095.65|7095.65|7092.58|7092.58|0
1627312500000|2021-07-26 15:15:00|7097.43|7097.43|7097.43|7097.43|7097.43|7097.43|7097.43|7097.43|0
1627312800000|2021-07-26 15:20:00|7095.65|7095.65|7086.59|7086.59|7096.3|7096.3|7085.46|7085.46|0
1627313100000|2021-07-26 15:25:00|7085.95|7085.95|7091.12|7091.12|7091.12|7091.12|7085.78|7085.78|0
1627370100000|2021-07-27 07:15:00|7049.71|7049.71|7037.91|7037.91|7051.49|7051.49|7037.91|7037.91|0
1627370400000|2021-07-27 07:20:00|7036.13|7036.13|7035.48|7035.48|7037.42|7037.42|7034.35|7034.35|0
1627370700000|2021-07-27 07:25:00|7034.83|7034.83|7029.01|7029.01|7038.55|7038.55|7028.37|7028.37|0
1627371000000|2021-07-27 07:30:00|7030.79|7030.79|7020.93|7020.93|7030.79|7030.79|7017.86|7017.86|0
1627371300000|2021-07-27 07:35:00|7019.15|7019.15|7015.43|7015.43|7022.06|7022.06|7015.43|7015.43|0
1627371600000|2021-07-27 07:40:00|7011.87|7011.87|7021.41|7021.41|7021.41|7021.41|7001.2|7001.2|0
1627371900000|2021-07-27 07:45:00|7019.64|7019.64|7025.62|7025.62|7025.62|7025.62|7016.08|7016.08|0
1627372200000|2021-07-27 07:50:00|7029.18|7029.18|7035.32|7035.32|7035.32|7035.32|7027.4|7027.4|0
1627372500000|2021-07-27 07:55:00|7038.88|7038.88|7054.73|7054.73|7054.73|7054.73|7038.23|7038.23|0
1627372800000|2021-07-27 08:00:00|7053.44|7053.44|7039.04|7039.04|7056.35|7056.35|7039.04|7039.04|0
1627373100000|2021-07-27 08:05:00|7040.82|7040.82|7049.23|7049.23|7049.88|7049.88|7037.27|7037.27|0
1627373400000|2021-07-27 08:10:00|7052.79|7052.79|7045.68|7045.68|7054.57|7054.57|7045.68|7045.68|0
1627373700000|2021-07-27 08:15:00|7043.9|7043.9|7043.09|7043.09|7046.32|7046.32|7042.12|7042.12|0
1627374000000|2021-07-27 08:20:00|7034.19|7034.19|7033.71|7033.71|7035.49|7035.49|7022.87|7022.87|0
1627374300000|2021-07-27 08:25:00|7030.15|7030.15|7026.43|7026.43|7030.15|7030.15|7022.87|7022.87|0
1627374600000|2021-07-27 08:30:00|7027.08|7027.08|7028.86|7028.86|7028.86|7028.86|7025.3|7025.3|0
1627374900000|2021-07-27 08:35:00|7027.08|7027.08|7026.43|7026.43|7028.21|7028.21|7024.65|7024.65|0
1627375200000|2021-07-27 08:40:00|7028.21|7028.21|7029.99|7029.99|7029.99|7029.99|7028.21|7028.21|0
1627375500000|2021-07-27 08:45:00|7026.43|7026.43|7038.23|7038.23|7039.53|7039.53|7026.43|7026.43|0
1627375800000|2021-07-27 08:50:00|7037.59|7037.59|7038.55|7038.55|7038.55|7038.55|7032.57|7032.57|0
1627376100000|2021-07-27 08:55:00|7039.2|7039.2|7036.29|7036.29|7041.63|7041.63|7036.29|7036.29|0
1627376400000|2021-07-27 09:00:00|7035.64|7035.64|7033.22|7033.22|7037.42|7037.42|7033.22|7033.22|0
1627376700000|2021-07-27 09:05:00|7032.57|7032.57|7036.77|7036.77|7036.77|7036.77|7032.57|7032.57|0
1627377000000|2021-07-27 09:10:00|7038.55|7038.55|7035.64|7035.64|7038.55|7038.55|7033.22|7033.22|0
1627377300000|2021-07-27 09:15:00|7036.29|7036.29|7044.05|7044.05|7044.05|7044.05|7036.29|7036.29|0
1627377600000|2021-07-27 09:20:00|7042.27|7042.27|7051.82|7051.82|7053.59|7053.59|7042.27|7042.27|0
1627377900000|2021-07-27 09:25:00|7053.11|7053.11|7064.43|7064.43|7064.43|7064.43|7053.11|7053.11|0
1627378200000|2021-07-27 09:30:00|7066.21|7066.21|7069.93|7069.93|7071.71|7071.71|7066.21|7066.21|0
1627378500000|2021-07-27 09:35:00|7066.37|7066.37|7073.81|7073.81|7077.37|7077.37|7066.37|7066.37|0
1627378800000|2021-07-27 09:40:00|7075.59|7075.59|7081.09|7081.09|7083.52|7083.52|7075.59|7075.59|0
1627379100000|2021-07-27 09:45:00|7079.15|7079.15|7072.36|7072.36|7079.15|7079.15|7071.06|7071.06|0
1627379400000|2021-07-27 09:50:00|7071.06|7071.06|7073.33|7073.33|7076.89|7076.89|7070.41|7070.41|0
1627379700000|2021-07-27 09:55:00|7075.11|7075.11|7079.48|7079.48|7079.48|7079.48|7075.11|7075.11|0
1627380000000|2021-07-27 10:00:00|7083.04|7083.04|7081.26|7081.26|7083.04|7083.04|7079.48|7079.48|0
1627380300000|2021-07-27 10:05:00|7083.04|7083.04|7083.04|7083.04|7083.04|7083.04|7083.04|7083.04|0
1627380600000|2021-07-27 10:10:00|7081.26|7081.26|7075.27|7075.27|7081.26|7081.26|7075.27|7075.27|0
1627380900000|2021-07-27 10:15:00|7073.49|7073.49|7077.22|7077.22|7078.35|7078.35|7073.49|7073.49|0
1627381200000|2021-07-27 10:20:00|7080.77|7080.77|7083.2|7083.2|7083.2|7083.2|7080.77|7080.77|0
1627381500000|2021-07-27 10:25:00|7084.98|7084.98|7084.98|7084.98|7086.76|7086.76|7084.98|7084.98|0
1627381800000|2021-07-27 10:30:00|7086.76|7086.76|7079.64|7079.64|7086.76|7086.76|7079.64|7079.64|0
1627382100000|2021-07-27 10:35:00|7081.42|7081.42|7086.27|7086.27|7086.27|7086.27|7081.42|7081.42|0
1627382400000|2021-07-27 10:40:00|7087.57|7087.57|7092.42|7092.42|7092.42|7092.42|7087.57|7087.57|0
1627382700000|2021-07-27 10:45:00|7094.2|7094.2|7097.76|7097.76|7097.76|7097.76|7094.2|7094.2|0
1627383000000|2021-07-27 10:50:00|7095.98|7095.98|7090.64|7090.64|7095.98|7095.98|7089.35|7089.35|0
1627383300000|2021-07-27 10:55:00|7092.42|7092.42|7099.53|7099.53|7099.53|7099.53|7092.42|7092.42|0
1627383600000|2021-07-27 11:00:00|7101.31|7101.31|7104.87|7104.87|7104.87|7104.87|7101.31|7101.31|0
1627383900000|2021-07-27 11:05:00|7106.65|7106.65|7111.5|7111.5|7115.06|7115.06|7106.65|7106.65|0
1627384200000|2021-07-27 11:10:00|7110.85|7110.85|7110.85|7110.85|7110.85|7110.85|7110.85|7110.85|0
1627384500000|2021-07-27 11:15:00|7112.63|7112.63|7110.85|7110.85|7112.63|7112.63|7110.85|7110.85|0
1627384800000|2021-07-27 11:20:00|7111.5|7111.5|7103.74|7103.74|7116.84|7116.84|7103.74|7103.74|0
1627385100000|2021-07-27 11:25:00|7101.96|7101.96|7101.96|7101.96|7105.52|7105.52|7100.18|7100.18|0
1627385400000|2021-07-27 11:30:00|7105.52|7105.52|7105.03|7105.03|7105.52|7105.52|7101.96|7101.96|0
1627385700000|2021-07-27 11:35:00|7106.81|7106.81|7114.58|7114.58|7114.58|7114.58|7105.03|7105.03|0
1627386000000|2021-07-27 11:40:00|7113.93|7113.93|7109.72|7109.72|7113.93|7113.93|7109.08|7109.08|0
1627386300000|2021-07-27 11:45:00|7111.5|7111.5|7109.72|7109.72|7113.28|7113.28|7107.94|7107.94|0
1627386600000|2021-07-27 11:50:00|7107.94|7107.94|7103.58|7103.58|7107.94|7107.94|7103.58|7103.58|0
1627386900000|2021-07-27 11:55:00|7104.22|7104.22|7104.22|7104.22|7106|7106|7104.22|7104.22|0
1627387200000|2021-07-27 12:00:00|7102.44|7102.44|7100.67|7100.67|7102.44|7102.44|7100.67|7100.67|0
1627387500000|2021-07-27 12:05:00|7098.89|7098.89|7094.68|7094.68|7098.89|7098.89|7094.68|7094.68|0
1627387800000|2021-07-27 12:10:00|7095.33|7095.33|7088.05|7088.05|7095.33|7095.33|7088.05|7088.05|0
1627388100000|2021-07-27 12:15:00|7086.27|7086.27|7089.18|7089.18|7089.18|7089.18|7086.27|7086.27|0
1627388400000|2021-07-27 12:20:00|7087.4|7087.4|7086.27|7086.27|7088.05|7088.05|7086.27|7086.27|0
1627388700000|2021-07-27 12:25:00|7084.98|7084.98|7084.98|7084.98|7084.98|7084.98|7084.98|7084.98|0
1627389000000|2021-07-27 12:30:00|7083.2|7083.2|7084.98|7084.98|7084.98|7084.98|7083.2|7083.2|0
1627389300000|2021-07-27 12:35:00|7085.63|7085.63|7086.27|7086.27|7087.4|7087.4|7085.63|7085.63|0
1627389600000|2021-07-27 12:40:00|7086.92|7086.92|7102.12|7102.12|7102.12|7102.12|7086.92|7086.92|0
1627389900000|2021-07-27 12:45:00|7102.77|7102.77|7108.27|7108.27|7108.27|7108.27|7102.12|7102.12|0
1627390200000|2021-07-27 12:50:00|7109.57|7109.57|7109.57|7109.57|7111.34|7111.34|7109.57|7109.57|0
1627390500000|2021-07-27 12:55:00|7108.92|7108.92|7109.57|7109.57|7109.57|7109.57|7108.92|7108.92|0
1627390800000|2021-07-27 13:00:00|7111.34|7111.34|7121.37|7121.37|7121.37|7121.37|7107.62|7107.62|0
1627391100000|2021-07-27 13:05:00|7124.93|7124.93|7124.44|7124.44|7126.71|7126.71|7123.15|7123.15|0
1627391400000|2021-07-27 13:10:00|7120.89|7120.89|7113.61|7113.61|7120.89|7120.89|7113.61|7113.61|0
1627391700000|2021-07-27 13:15:00|7115.39|7115.39|7113.61|7113.61|7115.39|7115.39|7113.61|7113.61|0
1627392000000|2021-07-27 13:20:00|7115.39|7115.39|7117.17|7117.17|7117.17|7117.17|7115.39|7115.39|0
1627392300000|2021-07-27 13:25:00|7118.94|7118.94|7116.52|7116.52|7120.72|7120.72|7116.52|7116.52|0
1627392600000|2021-07-27 13:30:00|7114.74|7114.74|7108.76|7108.76|7120.72|7120.72|7105.2|7105.2|0
1627392900000|2021-07-27 13:35:00|7108.11|7108.11|7116.52|7116.52|7120.72|7120.72|7108.11|7108.11|0
1627393200000|2021-07-27 13:40:00|7114.58|7114.58|7105.68|7105.68|7114.58|7114.58|7102.61|7102.61|0
1627393500000|2021-07-27 13:45:00|7106.33|7106.33|7110.53|7110.53|7112.31|7112.31|7106.33|7106.33|0
1627393800000|2021-07-27 13:50:00|7111.18|7111.18|7103.9|7103.9|7111.18|7111.18|7101.48|7101.48|0
1627394100000|2021-07-27 13:55:00|7100.35|7100.35|7103.42|7103.42|7103.42|7103.42|7095.49|7095.49|0
1627394400000|2021-07-27 14:00:00|7101.64|7101.64|7103.9|7103.9|7108.76|7108.76|7101.64|7101.64|0
1627394700000|2021-07-27 14:05:00|7104.55|7104.55|7104.55|7104.55|7108.11|7108.11|7102.77|7102.77|0
1627395000000|2021-07-27 14:10:00|7102.77|7102.77|7114.09|7114.09|7117.65|7117.65|7102.12|7102.12|0
1627395300000|2021-07-27 14:15:00|7114.74|7114.74|7109.89|7109.89|7114.74|7114.74|7108.11|7108.11|0
1627395600000|2021-07-27 14:20:00|7109.24|7109.24|7111.67|7111.67|7113.44|7113.44|7105.68|7105.68|0
1627395900000|2021-07-27 14:25:00|7113.44|7113.44|7112.15|7112.15|7117|7117|7112.15|7112.15|0
1627396200000|2021-07-27 14:30:00|7110.37|7110.37|7098.89|7098.89|7110.37|7110.37|7097.11|7097.11|0
1627396500000|2021-07-27 14:35:00|7100.67|7100.67|7107.3|7107.3|7107.3|7107.3|7100.67|7100.67|0
1627396800000|2021-07-27 14:40:00|7105.52|7105.52|7098.89|7098.89|7106.17|7106.17|7098.89|7098.89|0
1627397100000|2021-07-27 14:45:00|7098.24|7098.24|7097.59|7097.59|7101.15|7101.15|7095.81|7095.81|0
1627397400000|2021-07-27 14:50:00|7095.81|7095.81|7093.39|7093.39|7095.81|7095.81|7091.61|7091.61|0
1627397700000|2021-07-27 14:55:00|7095.17|7095.17|7092.74|7092.74|7098.72|7098.72|7092.74|7092.74|0
1627398000000|2021-07-27 15:00:00|7090.96|7090.96|7100.5|7100.5|7100.5|7100.5|7090.96|7090.96|0
1627398300000|2021-07-27 15:05:00|7102.28|7102.28|7099.85|7099.85|7104.06|7104.06|7099.85|7099.85|0
1627398600000|2021-07-27 15:10:00|7098.08|7098.08|7100.99|7100.99|7100.99|7100.99|7095.65|7095.65|0
1627398900000|2021-07-27 15:15:00|7102.76|7102.76|7102.76|7102.76|7106.32|7106.32|7099.21|7099.21|0
1627399200000|2021-07-27 15:20:00|7100.99|7100.99|7112.95|7112.95|7112.95|7112.95|7100.99|7100.99|0
1627399500000|2021-07-27 15:25:00|7111.17|7111.17|7111.99|7111.99|7113.76|7113.76|7109.56|7109.56|0
1627456500000|2021-07-28 07:15:00|7165.83|7165.83|7178.93|7178.93|7180.71|7180.71|7165.18|7165.18|0
1627456800000|2021-07-28 07:20:00|7179.58|7179.58|7194.94|7194.94|7202.05|7202.05|7179.58|7179.58|0
1627457100000|2021-07-28 07:25:00|7198.5|7198.5|7191.87|7191.87|7206.74|7206.74|7191.87|7191.87|0
1627457400000|2021-07-28 07:30:00|7188.31|7188.31|7207.39|7207.39|7209.17|7209.17|7179.41|7179.41|0
1627457700000|2021-07-28 07:35:00|7203.83|7203.83|7207.55|7207.55|7209.33|7209.33|7202.05|7202.05|0
1627458000000|2021-07-28 07:40:00|7211.11|7211.11|7216.45|7216.45|7218.23|7218.23|7204|7204|0
1627458300000|2021-07-28 07:45:00|7218.39|7218.39|7218.72|7218.72|7227.61|7227.61|7213.05|7213.05|0
1627458600000|2021-07-28 07:50:00|7222.27|7222.27|7215.81|7215.81|7222.92|7222.92|7215.81|7215.81|0
1627458900000|2021-07-28 07:55:00|7217.58|7217.58|7203.19|7203.19|7217.58|7217.58|7197.21|7197.21|0
1627459200000|2021-07-28 08:00:00|7199.63|7199.63|7213.86|7213.86|7213.86|7213.86|7197.86|7197.86|0
1627459500000|2021-07-28 08:05:00|7210.31|7210.31|7220.66|7220.66|7220.66|7220.66|7210.31|7210.31|0
1627459800000|2021-07-28 08:10:00|7219.36|7219.36|7215.32|7215.32|7220.66|7220.66|7215.32|7215.32|0
1627460100000|2021-07-28 08:15:00|7213.54|7213.54|7213.54|7213.54|7218.88|7218.88|7213.54|7213.54|0
1627460400000|2021-07-28 08:20:00|7215.32|7215.32|7216.45|7216.45|7216.45|7216.45|7211.76|7211.76|0
1627460700000|2021-07-28 08:25:00|7215.81|7215.81|7222.92|7222.92|7228.26|7228.26|7210.47|7210.47|0
1627461000000|2021-07-28 08:30:00|7223.57|7223.57|7223.08|7223.08|7233.76|7233.76|7223.08|7223.08|0
1627461300000|2021-07-28 08:35:00|7221.31|7221.31|7229.07|7229.07|7229.07|7229.07|7221.31|7221.31|0
1627461600000|2021-07-28 08:40:00|7225.51|7225.51|7214.19|7214.19|7225.51|7225.51|7212.41|7212.41|0
1627461900000|2021-07-28 08:45:00|7212.9|7212.9|7217.75|7217.75|7219.53|7219.53|7212.25|7212.25|0
1627462200000|2021-07-28 08:50:00|7215.97|7215.97|7215.32|7215.32|7215.97|7215.97|7215.32|7215.32|0
1627462500000|2021-07-28 08:55:00|7213.54|7213.54|7229.55|7229.55|7229.55|7229.55|7211.76|7211.76|0
1627462800000|2021-07-28 09:00:00|7231.33|7231.33|7230.2|7230.2|7234.89|7234.89|7229.55|7229.55|0
1627463100000|2021-07-28 09:05:00|7231.98|7231.98|7233.76|7233.76|7235.54|7235.54|7231.98|7231.98|0
1627463400000|2021-07-28 09:10:00|7235.54|7235.54|7242.65|7242.65|7242.65|7242.65|7235.54|7235.54|0
1627463700000|2021-07-28 09:15:00|7244.43|7244.43|7231.33|7231.33|7244.43|7244.43|7229.55|7229.55|0
1627464000000|2021-07-28 09:20:00|7233.11|7233.11|7240.22|7240.22|7240.22|7240.22|7233.11|7233.11|0
1627464300000|2021-07-28 09:25:00|7242|7242|7236.67|7236.67|7245.56|7245.56|7236.67|7236.67|0
1627464600000|2021-07-28 09:30:00|7233.11|7233.11|7228.9|7228.9|7233.11|7233.11|7224.22|7224.22|0
1627464900000|2021-07-28 09:35:00|7227.13|7227.13|7233.76|7233.76|7234.4|7234.4|7225.99|7225.99|0
1627465200000|2021-07-28 09:40:00|7235.54|7235.54|7231.33|7231.33|7235.54|7235.54|7231.33|7231.33|0
1627465500000|2021-07-28 09:45:00|7233.11|7233.11|7240.87|7240.87|7240.87|7240.87|7233.11|7233.11|0
1627465800000|2021-07-28 09:50:00|7239.09|7239.09|7240.87|7240.87|7240.87|7240.87|7237.31|7237.31|0
1627466100000|2021-07-28 09:55:00|7242.65|7242.65|7235.54|7235.54|7243.3|7243.3|7233.76|7233.76|0
1627466400000|2021-07-28 10:00:00|7239.09|7239.09|7233.11|7233.11|7242.65|7242.65|7233.11|7233.11|0
1627466700000|2021-07-28 10:05:00|7232.46|7232.46|7232.46|7232.46|7234.24|7234.24|7230.68|7230.68|0
1627467000000|2021-07-28 10:10:00|7234.24|7234.24|7231.65|7231.65|7236.67|7236.67|7231|7231|0
1627467300000|2021-07-28 10:15:00|7231|7231|7231|7231|7231.65|7231.65|7227.45|7227.45|0
1627467600000|2021-07-28 10:20:00|7231.65|7231.65|7221.46|7221.46|7231.65|7231.65|7221.46|7221.46|0
1627467900000|2021-07-28 10:25:00|7223.24|7223.24|7228.58|7228.58|7229.87|7229.87|7223.24|7223.24|0
1627468200000|2021-07-28 10:30:00|7226.8|7226.8|7228.58|7228.58|7230.36|7230.36|7225.02|7225.02|0
1627468500000|2021-07-28 10:35:00|7227.93|7227.93|7229.06|7229.06|7229.06|7229.06|7226.64|7226.64|0
1627468800000|2021-07-28 10:40:00|7225.5|7225.5|7219.52|7219.52|7225.5|7225.5|7219.52|7219.52|0
1627469100000|2021-07-28 10:45:00|7218.87|7218.87|7214.67|7214.67|7221.3|7221.3|7214.67|7214.67|0
1627469400000|2021-07-28 10:50:00|7216.45|7216.45|7216.45|7216.45|7220.65|7220.65|7216.45|7216.45|0
1627469700000|2021-07-28 10:55:00|7221.78|7221.78|7223.56|7223.56|7223.56|7223.56|7221.78|7221.78|0
1627470000000|2021-07-28 11:00:00|7225.34|7225.34|7235.05|7235.05|7235.05|7235.05|7223.56|7223.56|0
1627470300000|2021-07-28 11:05:00|7236.82|7236.82|7242.97|7242.97|7242.97|7242.97|7236.82|7236.82|0
1627470600000|2021-07-28 11:10:00|7241.19|7241.19|7236.99|7236.99|7241.19|7241.19|7236.99|7236.99|0
1627470900000|2021-07-28 11:15:00|7237.63|7237.63|7241.36|7241.36|7243.13|7243.13|7235.86|7235.86|0
1627471200000|2021-07-28 11:20:00|7237.8|7237.8|7241.36|7241.36|7243.13|7243.13|7237.8|7237.8|0
1627471500000|2021-07-28 11:25:00|7243.13|7243.13|7247.34|7247.34|7249.12|7249.12|7243.13|7243.13|0
1627471800000|2021-07-28 11:30:00|7249.12|7249.12|7247.18|7247.18|7252.68|7252.68|7247.18|7247.18|0
1627472100000|2021-07-28 11:35:00|7248.95|7248.95|7246.53|7246.53|7248.95|7248.95|7244.75|7244.75|0
1627472400000|2021-07-28 11:40:00|7250.09|7250.09|7252.51|7252.51|7252.51|7252.51|7248.95|7248.95|0
1627472700000|2021-07-28 11:45:00|7248.95|7248.95|7240.54|7240.54|7250.73|7250.73|7240.54|7240.54|0
1627473000000|2021-07-28 11:50:00|7242.32|7242.32|7237.63|7237.63|7244.75|7244.75|7237.63|7237.63|0
1627473300000|2021-07-28 11:55:00|7239.41|7239.41|7241.19|7241.19|7241.19|7241.19|7238.77|7238.77|0
1627473600000|2021-07-28 12:00:00|7240.54|7240.54|7238.12|7238.12|7240.54|7240.54|7236.99|7236.99|0
1627473900000|2021-07-28 12:05:00|7239.9|7239.9|7239.41|7239.41|7242.32|7242.32|7238.77|7238.77|0
1627474200000|2021-07-28 12:10:00|7235.86|7235.86|7226.96|7226.96|7235.86|7235.86|7226.96|7226.96|0
1627474500000|2021-07-28 12:15:00|7226.32|7226.32|7221.63|7221.63|7226.32|7226.32|7221.63|7221.63|0
1627474800000|2021-07-28 12:20:00|7222.27|7222.27|7226.48|7226.48|7226.48|7226.48|7222.27|7222.27|0
1627475100000|2021-07-28 12:25:00|7230.04|7230.04|7228.26|7228.26|7230.04|7230.04|7228.26|7228.26|0
1627475400000|2021-07-28 12:30:00|7226.48|7226.48|7230.68|7230.68|7230.68|7230.68|7226.48|7226.48|0
1627475700000|2021-07-28 12:35:00|7228.9|7228.9|7229.55|7229.55|7231.33|7231.33|7223.57|7223.57|0
1627476000000|2021-07-28 12:40:00|7228.9|7228.9|7224.54|7224.54|7228.9|7228.9|7220.98|7220.98|0
1627476300000|2021-07-28 12:45:00|7226.32|7226.32|7229.87|7229.87|7230.52|7230.52|7226.32|7226.32|0
1627476600000|2021-07-28 12:50:00|7228.09|7228.09|7220.98|7220.98|7228.09|7228.09|7220.98|7220.98|0
1627476900000|2021-07-28 12:55:00|7219.2|7219.2|7214.83|7214.83|7219.2|7219.2|7214.35|7214.35|0
1627477200000|2021-07-28 13:00:00|7211.27|7211.27|7212.41|7212.41|7214.83|7214.83|7209.5|7209.5|0
1627477500000|2021-07-28 13:05:00|7214.18|7214.18|7214.83|7214.83|7215.48|7215.48|7212.41|7212.41|0
1627477800000|2021-07-28 13:10:00|7214.18|7214.18|7215.48|7215.48|7216.61|7216.61|7210.63|7210.63|0
1627478100000|2021-07-28 13:15:00|7214.83|7214.83|7213.05|7213.05|7214.83|7214.83|7211.27|7211.27|0
1627478400000|2021-07-28 13:20:00|7213.7|7213.7|7213.7|7213.7|7213.7|7213.7|7210.14|7210.14|0
1627478700000|2021-07-28 13:25:00|7210.14|7210.14|7201.09|7201.09|7211.92|7211.92|7201.09|7201.09|0
1627479000000|2021-07-28 13:30:00|7202.86|7202.86|7199.95|7199.95|7211.92|7211.92|7190.41|7190.41|0
1627479300000|2021-07-28 13:35:00|7200.6|7200.6|7191.71|7191.71|7200.6|7200.6|7190.41|7190.41|0
1627479600000|2021-07-28 13:40:00|7195.27|7195.27|7203.03|7203.03|7205.94|7205.94|7195.27|7195.27|0
1627479900000|2021-07-28 13:45:00|7201.25|7201.25|7211.44|7211.44|7213.7|7213.7|7201.25|7201.25|0
1627480200000|2021-07-28 13:50:00|7213.22|7213.22|7222.27|7222.27|7222.27|7222.27|7213.22|7213.22|0
1627480500000|2021-07-28 13:55:00|7220.5|7220.5|7247.18|7247.18|7264.48|7264.48|7220.5|7220.5|0
1627480800000|2021-07-28 14:00:00|7248.95|7248.95|7242.49|7242.49|7257.36|7257.36|7241.84|7241.84|0
1627481100000|2021-07-28 14:05:00|7240.71|7240.71|7232.3|7232.3|7240.71|7240.71|7232.3|7232.3|0
1627481400000|2021-07-28 14:10:00|7232.95|7232.95|7232.95|7232.95|7237.15|7237.15|7227.61|7227.61|0
1627481700000|2021-07-28 14:15:00|7240.06|7240.06|7244.27|7244.27|7244.27|7244.27|7234.08|7234.08|0
1627482000000|2021-07-28 14:20:00|7242.49|7242.49|7241.84|7241.84|7244.27|7244.27|7241.84|7241.84|0
1627482300000|2021-07-28 14:25:00|7243.62|7243.62|7246.53|7246.53|7247.18|7247.18|7241.84|7241.84|0
1627482600000|2021-07-28 14:30:00|7248.31|7248.31|7247.82|7247.82|7251.86|7251.86|7246.53|7246.53|0
1627482900000|2021-07-28 14:35:00|7249.6|7249.6|7240.06|7240.06|7252.03|7252.03|7240.06|7240.06|0
1627483200000|2021-07-28 14:40:00|7240.71|7240.71|7234.08|7234.08|7240.71|7240.71|7230.52|7230.52|0
1627483500000|2021-07-28 14:45:00|7233.43|7233.43|7229.23|7229.23|7233.43|7233.43|7229.23|7229.23|0
1627483800000|2021-07-28 14:50:00|7232.78|7232.78|7242.49|7242.49|7242.49|7242.49|7229.23|7229.23|0
1627484100000|2021-07-28 14:55:00|7244.27|7244.27|7245.4|7245.4|7248.95|7248.95|7241.36|7241.36|0
1627484400000|2021-07-28 15:00:00|7250.73|7250.73|7256.23|7256.23|7260.44|7260.44|7245.4|7245.4|0
1627484700000|2021-07-28 15:05:00|7255.59|7255.59|7259.63|7259.63|7263.83|7263.83|7255.59|7255.59|0
1627485000000|2021-07-28 15:10:00|7263.18|7263.18|7259.46|7259.46|7264.32|7264.32|7255.42|7255.42|0
1627485300000|2021-07-28 15:15:00|7260.11|7260.11|7251.22|7251.22|7261.89|7261.89|7251.22|7251.22|0
1627485600000|2021-07-28 15:20:00|7253|7253|7256.07|7256.07|7257.85|7257.85|7251.22|7251.22|0
1627485900000|2021-07-28 15:25:00|7257.85|7257.85|7244.59|7244.59|7258.98|7258.98|7243.94|7243.94|0
1627542900000|2021-07-29 07:15:00|6917.92|6917.92|6931.34|6931.34|6936.19|6936.19|6885.74|6885.74|0
1627543200000|2021-07-29 07:20:00|6929.56|6929.56|6926.01|6926.01|6973.87|6973.87|6902.88|6902.88|0
1627543500000|2021-07-29 07:25:00|6918.89|6918.89|6943.48|6943.48|6960.62|6960.62|6917.12|6917.12|0
1627543800000|2021-07-29 07:30:00|6947.03|6947.03|6883.48|6883.48|6947.03|6947.03|6883.48|6883.48|0
1627544100000|2021-07-29 07:35:00|6885.26|6885.26|6901.92|6901.92|6916.15|6916.15|6865.05|6865.05|0
1627544400000|2021-07-29 07:40:00|6898.36|6898.36|6876.86|6876.86|6898.36|6898.36|6862.79|6862.79|0
1627544700000|2021-07-29 07:45:00|6877.51|6877.51|6856.81|6856.81|6878.15|6878.15|6853.25|6853.25|0
1627545000000|2021-07-29 07:50:00|6858.59|6858.59|6870.88|6870.88|6872.82|6872.82|6856.48|6856.48|0
1627545300000|2021-07-29 07:55:00|6872.65|6872.65|6892.22|6892.22|6899.34|6899.34|6872.65|6872.65|0
1627545600000|2021-07-29 08:00:00|6888.66|6888.66|6867.15|6867.15|6908.23|6908.23|6867.15|6867.15|0
1627545900000|2021-07-29 08:05:00|6870.71|6870.71|6856.97|6856.97|6870.71|6870.71|6846.78|6846.78|0
1627546200000|2021-07-29 08:10:00|6857.61|6857.61|6848.07|6848.07|6866.51|6866.51|6848.07|6848.07|0
1627546500000|2021-07-29 08:15:00|6846.78|6846.78|6851.63|6851.63|6858.74|6858.74|6845.48|6845.48|0
1627546800000|2021-07-29 08:20:00|6846.29|6846.29|6858.74|6858.74|6858.74|6858.74|6846.13|6846.13|0
1627547100000|2021-07-29 08:25:00|6855.19|6855.19|6773.2|6773.2|6855.19|6855.19|6751.21|6751.21|0
1627547400000|2021-07-29 08:30:00|6767.87|6767.87|6804.25|6804.25|6826.24|6826.24|6764.31|6764.31|0
1627547700000|2021-07-29 08:35:00|6809.59|6809.59|6796.49|6796.49|6809.59|6809.59|6778.7|6778.7|0
1627548000000|2021-07-29 08:40:00|6798.27|6798.27|6830.45|6830.45|6834.01|6834.01|6798.27|6798.27|0
1627548300000|2021-07-29 08:45:00|6832.23|6832.23|6819.78|6819.78|6834.01|6834.01|6814.44|6814.44|0
1627548600000|2021-07-29 08:50:00|6818|6818|6799.08|6799.08|6829.96|6829.96|6795.52|6795.52|0
1627548900000|2021-07-29 08:55:00|6795.52|6795.52|6791.96|6791.96|6802.47|6802.47|6777.57|6777.57|0
1627549200000|2021-07-29 09:00:00|6788.41|6788.41|6800.86|6800.86|6802.64|6802.64|6758.17|6758.17|0
1627549500000|2021-07-29 09:05:00|6799.08|6799.08|6780.81|6780.81|6799.08|6799.08|6769.32|6769.32|0
1627549800000|2021-07-29 09:10:00|6779.03|6779.03|6792.13|6792.13|6801.02|6801.02|6779.03|6779.03|0
1627550100000|2021-07-29 09:15:00|6790.35|6790.35|6791.48|6791.48|6795.68|6795.68|6786.79|6786.79|0
1627550400000|2021-07-29 09:20:00|6789.7|6789.7|6744.59|6744.59|6795.04|6795.04|6742.81|6742.81|0
1627550700000|2021-07-29 09:25:00|6746.36|6746.36|6782.1|6782.1|6782.1|6782.1|6746.36|6746.36|0
1627551000000|2021-07-29 09:30:00|6780.32|6780.32|6808.78|6808.78|6808.78|6808.78|6780.32|6780.32|0
1627551300000|2021-07-29 09:35:00|6807|6807|6778.55|6778.55|6812.34|6812.34|6778.55|6778.55|0
1627551600000|2021-07-29 09:40:00|6774.99|6774.99|6757.68|6757.68|6774.99|6774.99|6755.91|6755.91|0
1627551900000|2021-07-29 09:45:00|6755.91|6755.91|6798.6|6798.6|6802.15|6802.15|6745.23|6745.23|0
1627552200000|2021-07-29 09:50:00|6799.24|6799.24|6808.14|6808.14|6823.01|6823.01|6792.77|6792.77|0
1627552500000|2021-07-29 09:55:00|6802.8|6802.8|6808.14|6808.14|6811.69|6811.69|6795.68|6795.68|0
1627552800000|2021-07-29 10:00:00|6802.8|6802.8|6795.04|6795.04|6802.8|6802.8|6786.14|6786.14|0
1627553100000|2021-07-29 10:05:00|6793.26|6793.26|6805.06|6805.06|6805.06|6805.06|6779.51|6779.51|0
1627553400000|2021-07-29 10:10:00|6799.73|6799.73|6838.54|6838.54|6840.32|6840.32|6799.73|6799.73|0
1627553700000|2021-07-29 10:15:00|6836.76|6836.76|6831.42|6831.42|6840.32|6840.32|6820.75|6820.75|0
1627554000000|2021-07-29 10:20:00|6833.2|6833.2|6831.91|6831.91|6849.21|6849.21|6829.64|6829.64|0
1627554300000|2021-07-29 10:25:00|6828.35|6828.35|6833.69|6833.69|6839.02|6839.02|6823.01|6823.01|0
1627554600000|2021-07-29 10:30:00|6831.91|6831.91|6831.91|6831.91|6840.8|6840.8|6830.13|6830.13|0
1627554900000|2021-07-29 10:35:00|6833.69|6833.69|6818|6818|6833.69|6833.69|6813.31|6813.31|0
1627555200000|2021-07-29 10:40:00|6821.56|6821.56|6808.29|6808.29|6821.56|6821.56|6791.15|6791.15|0
1627555500000|2021-07-29 10:45:00|6810.07|6810.07|6821.56|6821.56|6824.47|6824.47|6807.81|6807.81|0
1627555800000|2021-07-29 10:50:00|6823.33|6823.33|6831.74|6831.74|6833.52|6833.52|6818|6818|0
1627556100000|2021-07-29 10:55:00|6833.52|6833.52|6804.9|6804.9|6837.08|6837.08|6804.9|6804.9|0
1627556400000|2021-07-29 11:00:00|6806.68|6806.68|6819.29|6819.29|6832.87|6832.87|6806.68|6806.68|0
1627556700000|2021-07-29 11:05:00|6819.94|6819.94|6798.43|6798.43|6819.94|6819.94|6790.19|6790.19|0
1627557000000|2021-07-29 11:10:00|6796.65|6796.65|6804.25|6804.25|6804.9|6804.9|6787.76|6787.76|0
1627557300000|2021-07-29 11:15:00|6804.9|6804.9|6807.81|6807.81|6810.24|6810.24|6803.12|6803.12|0
1627557600000|2021-07-29 11:20:00|6806.03|6806.03|6804.74|6804.74|6813.15|6813.15|6795.84|6795.84|0
1627557900000|2021-07-29 11:25:00|6802.96|6802.96|6799.88|6799.88|6804.09|6804.09|6797.62|6797.62|0
1627558200000|2021-07-29 11:30:00|6796.33|6796.33|6779.02|6779.02|6796.33|6796.33|6773.04|6773.04|0
1627558500000|2021-07-29 11:35:00|6775.46|6775.46|6788.4|6788.4|6790.34|6790.34|6773.52|6773.52|0
1627558800000|2021-07-29 11:40:00|6786.62|6786.62|6797.94|6797.94|6797.94|6797.94|6784.19|6784.19|0
1627559100000|2021-07-29 11:45:00|6796.16|6796.16|6787.75|6787.75|6796.16|6796.16|6785.97|6785.97|0
1627559400000|2021-07-29 11:50:00|6787.1|6787.1|6802.47|6802.47|6813.14|6813.14|6781.12|6781.12|0
1627559700000|2021-07-29 11:55:00|6804.24|6804.24|6830.44|6830.44|6832.22|6832.22|6804.24|6804.24|0
1627560000000|2021-07-29 12:00:00|6832.22|6832.22|6830.28|6830.28|6832.22|6832.22|6805.38|6805.38|0
1627560300000|2021-07-29 12:05:00|6830.93|6830.93|6851.3|6851.3|6851.3|6851.3|6830.93|6830.93|0
1627560600000|2021-07-29 12:10:00|6853.08|6853.08|6869.09|6869.09|6877.98|6877.98|6853.08|6853.08|0
1627560900000|2021-07-29 12:15:00|6870.87|6870.87|6888.01|6888.01|6893.35|6893.35|6870.87|6870.87|0
1627561200000|2021-07-29 12:20:00|6884.45|6884.45|6839.98|6839.98|6890.44|6890.44|6839.98|6839.98|0
1627561500000|2021-07-29 12:25:00|6838.2|6838.2|6839.66|6839.66|6857.12|6857.12|6838.04|6838.04|0
1627561800000|2021-07-29 12:30:00|6832.54|6832.54|6844.34|6844.34|6851.46|6851.46|6824.78|6824.78|0
1627562100000|2021-07-29 12:35:00|6847.9|6847.9|6890.11|6890.11|6890.11|6890.11|6847.9|6847.9|0
1627562400000|2021-07-29 12:40:00|6888.33|6888.33|6895.93|6895.93|6895.93|6895.93|6871.03|6871.03|0
1627562700000|2021-07-29 12:45:00|6894.15|6894.15|6896.41|6896.41|6903.04|6903.04|6883.48|6883.48|0
1627563000000|2021-07-29 12:50:00|6898.19|6898.19|6902.4|6902.4|6902.4|6902.4|6892.85|6892.85|0
1627563300000|2021-07-29 12:55:00|6904.17|6904.17|6908.86|6908.86|6910.64|6910.64|6896.41|6896.41|0
1627563600000|2021-07-29 13:00:00|6910.64|6910.64|6937.16|6937.16|6937.97|6937.97|6910.64|6910.64|0
1627563900000|2021-07-29 13:05:00|6940.72|6940.72|6912.09|6912.09|6959.15|6959.15|6912.09|6912.09|0
1627564200000|2021-07-29 13:10:00|6910.31|6910.31|6908.54|6908.54|6919.21|6919.21|6890.75|6890.75|0
1627564500000|2021-07-29 13:15:00|6904.98|6904.98|6899.48|6899.48|6906.59|6906.59|6899.48|6899.48|0
1627564800000|2021-07-29 13:20:00|6901.26|6901.26|6911.45|6911.45|6914.36|6914.36|6901.26|6901.26|0
1627565100000|2021-07-29 13:25:00|6909.67|6909.67|6887.51|6887.51|6909.67|6909.67|6869.72|6869.72|0
1627565400000|2021-07-29 13:30:00|6886.86|6886.86|6858.25|6858.25|6898.67|6898.67|6824.77|6824.77|0
1627565700000|2021-07-29 13:35:00|6858.9|6858.9|6850.16|6850.16|6864.88|6864.88|6843.37|6843.37|0
1627566000000|2021-07-29 13:40:00|6850.81|6850.81|6870.54|6870.54|6872.32|6872.32|6827.2|6827.2|0
1627566300000|2021-07-29 13:45:00|6868.76|6868.76|6856.8|6856.8|6874.1|6874.1|6856.8|6856.8|0
1627566600000|2021-07-29 13:50:00|6862.13|6862.13|6887.68|6887.68|6896.58|6896.58|6859.22|6859.22|0
1627566900000|2021-07-29 13:55:00|6889.46|6889.46|6911.45|6911.45|6913.23|6913.23|6889.46|6889.46|0
1627567200000|2021-07-29 14:00:00|6915.01|6915.01|6910.48|6910.48|6920.35|6920.35|6895.44|6895.44|0
1627567500000|2021-07-29 14:05:00|6908.71|6908.71|6901.59|6901.59|6909.35|6909.35|6898.03|6898.03|0
1627567800000|2021-07-29 14:10:00|6899.65|6899.65|6899.17|6899.17|6911.62|6911.62|6894.31|6894.31|0
1627568100000|2021-07-29 14:15:00|6900.94|6900.94|6899.17|6899.17|6900.94|6900.94|6893.83|6893.83|0
1627568400000|2021-07-29 14:20:00|6900.94|6900.94|6896.74|6896.74|6913.4|6913.4|6893.18|6893.18|0
1627568700000|2021-07-29 14:25:00|6892.53|6892.53|6908.54|6908.54|6908.54|6908.54|6887.2|6887.2|0
1627569000000|2021-07-29 14:30:00|6909.19|6909.19|6904.5|6904.5|6912.26|6912.26|6902.72|6902.72|0
1627569300000|2021-07-29 14:35:00|6902.72|6902.72|6883.64|6883.64|6906.28|6906.28|6881.86|6881.86|0
1627569600000|2021-07-29 14:40:00|6881.86|6881.86|6884.94|6884.94|6888.98|6888.98|6875.88|6875.88|0
1627569900000|2021-07-29 14:45:00|6883.16|6883.16|6883.16|6883.16|6892.7|6892.7|6877.82|6877.82|0
1627570200000|2021-07-29 14:50:00|6884.94|6884.94|6882.51|6882.51|6890.27|6890.27|6881.38|6881.38|0
1627570500000|2021-07-29 14:55:00|6883.16|6883.16|6874.75|6874.75|6883.16|6883.16|6871.19|6871.19|0
1627570800000|2021-07-29 15:00:00|6875.39|6875.39|6881.7|6881.7|6882.35|6882.35|6874.1|6874.1|0
1627571100000|2021-07-29 15:05:00|6879.92|6879.92|6871.99|6871.99|6883.48|6883.48|6867.95|6867.95|0
1627571400000|2021-07-29 15:10:00|6870.21|6870.21|6874.42|6874.42|6876.2|6876.2|6864.88|6864.88|0
1627571700000|2021-07-29 15:15:00|6872.64|6872.64|6894.31|6894.31|6899.65|6899.65|6872.64|6872.64|0
1627572000000|2021-07-29 15:20:00|6892.53|6892.53|6903.21|6903.21|6915.66|6915.66|6892.53|6892.53|0
1627572300000|2021-07-29 15:25:00|6901.43|6901.43|6901.75|6901.75|6911.45|6911.45|6897.71|6897.71|0
1627629300000|2021-07-30 07:15:00|6825.22|6825.22|6829.58|6829.58|6834.92|6834.92|6817.77|6817.77|0
1627629600000|2021-07-30 07:20:00|6831.36|6831.36|6857.4|6857.4|6858.86|6858.86|6829.58|6829.58|0
1627629900000|2021-07-30 07:25:00|6859.18|6859.18|6855.61|6855.61|6862.73|6862.73|6839.44|6839.44|0
1627630200000|2021-07-30 07:30:00|6857.39|6857.39|6863.54|6863.54|6870.33|6870.33|6848.17|6848.17|0
1627630500000|2021-07-30 07:35:00|6870.65|6870.65|6881.17|6881.17|6881.17|6881.17|6866.77|6866.77|0
1627630800000|2021-07-30 07:40:00|6882.95|6882.95|6830.7|6830.7|6886.5|6886.5|6830.7|6830.7|0
1627631100000|2021-07-30 07:45:00|6828.92|6828.92|6854.63|6854.63|6854.63|6854.63|6828.92|6828.92|0
1627631400000|2021-07-30 07:50:00|6851.07|6851.07|6850.58|6850.58|6866.43|6866.43|6846.38|6846.38|0
1627631700000|2021-07-30 07:55:00|6852.36|6852.36|6835.53|6835.53|6865.95|6865.95|6834.89|6834.89|0
1627632000000|2021-07-30 08:00:00|6831|6831|6861.74|6861.74|6861.74|6861.74|6831|6831|0
1627632300000|2021-07-30 08:05:00|6865.3|6865.3|6848.96|6848.96|6875.97|6875.97|6848.96|6848.96|0
1627632600000|2021-07-30 08:10:00|6847.67|6847.67|6854.46|6854.46|6856.89|6856.89|6843.3|6843.3|0
1627632900000|2021-07-30 08:15:00|6852.52|6852.52|6831.49|6831.49|6853.81|6853.81|6829.71|6829.71|0
1627633200000|2021-07-30 08:20:00|6833.27|6833.27|6820.34|6820.34|6833.27|6833.27|6820.34|6820.34|0
1627633500000|2021-07-30 08:25:00|6821.63|6821.63|6815.01|6815.01|6823.09|6823.09|6815.01|6815.01|0
1627633800000|2021-07-30 08:30:00|6816.79|6816.79|6828.6|6828.6|6828.6|6828.6|6814.69|6814.69|0
1627634100000|2021-07-30 08:35:00|6830.38|6830.38|6820.02|6820.02|6830.38|6830.38|6818.4|6818.4|0
1627634400000|2021-07-30 08:40:00|6818.24|6818.24|6811.61|6811.61|6818.24|6818.24|6804.98|6804.98|0
1627634700000|2021-07-30 08:45:00|6810.96|6810.96|6811.61|6811.61|6817.11|6817.11|6810.96|6810.96|0
1627635000000|2021-07-30 08:50:00|6810.96|6810.96|6806.11|6806.11|6811.61|6811.61|6803.2|6803.2|0
1627635300000|2021-07-30 08:55:00|6807.89|6807.89|6795.27|6795.27|6809.66|6809.66|6793.49|6793.49|0
1627635600000|2021-07-30 09:00:00|6797.05|6797.05|6820.99|6820.99|6820.99|6820.99|6797.05|6797.05|0
1627635900000|2021-07-30 09:05:00|6822.77|6822.77|6823.1|6823.1|6827.14|6827.14|6819.06|6819.06|0
1627636200000|2021-07-30 09:10:00|6821.32|6821.32|6811.44|6811.44|6821.32|6821.32|6809.5|6809.5|0
1627636500000|2021-07-30 09:15:00|6813.22|6813.22|6800.61|6800.61|6818.72|6818.72|6800.61|6800.61|0
1627636800000|2021-07-30 09:20:00|6799.96|6799.96|6777.48|6777.48|6799.96|6799.96|6775.21|6775.21|0
1627637100000|2021-07-30 09:25:00|6779.26|6779.26|6772.95|6772.95|6779.26|6779.26|6765.18|6765.18|0
1627637400000|2021-07-30 09:30:00|6771.17|6771.17|6764.86|6764.86|6771.17|6771.17|6759.03|6759.03|0
1627637700000|2021-07-30 09:35:00|6765.5|6765.5|6766.15|6766.15|6770.68|6770.68|6760|6760|0
1627638000000|2021-07-30 09:40:00|6765.5|6765.5|6774.08|6774.08|6776.99|6776.99|6765.5|6765.5|0
1627638300000|2021-07-30 09:45:00|6772.3|6772.3|6779.58|6779.58|6779.58|6779.58|6766.8|6766.8|0
1627638600000|2021-07-30 09:50:00|6778.93|6778.93|6777.15|6777.15|6782.49|6782.49|6776.99|6776.99|0
1627638900000|2021-07-30 09:55:00|6773.59|6773.59|6766.8|6766.8|6773.59|6773.59|6765.5|6765.5|0
1627639200000|2021-07-30 10:00:00|6768.58|6768.58|6768.58|6768.58|6775.37|6775.37|6768.58|6768.58|0
1627639500000|2021-07-30 10:05:00|6765.02|6765.02|6754.5|6754.5|6765.02|6765.02|6754.5|6754.5|0
1627639800000|2021-07-30 10:10:00|6758.06|6758.06|6745.44|6745.44|6758.55|6758.55|6743.5|6743.5|0
1627640100000|2021-07-30 10:15:00|6744.15|6744.15|6749|6749|6750.13|6750.13|6741.56|6741.56|0
1627640400000|2021-07-30 10:20:00|6747.7|6747.7|6740.74|6740.74|6747.7|6747.7|6736.21|6736.21|0
1627640700000|2021-07-30 10:25:00|6742.52|6742.52|6749.8|6749.8|6753.04|6753.04|6742.52|6742.52|0
1627641000000|2021-07-30 10:30:00|6748.02|6748.02|6749.32|6749.32|6749.97|6749.97|6747.54|6747.54|0
1627641300000|2021-07-30 10:35:00|6751.1|6751.1|6759.99|6759.99|6759.99|6759.99|6748.83|6748.83|0
1627641600000|2021-07-30 10:40:00|6758.21|6758.21|6742.03|6742.03|6758.21|6758.21|6742.03|6742.03|0
1627641900000|2021-07-30 10:45:00|6743.81|6743.81|6738.63|6738.63|6743.81|6743.81|6737.34|6737.34|0
1627642200000|2021-07-30 10:50:00|6737.98|6737.98|6742.03|6742.03|6745.26|6745.26|6734.75|6734.75|0
1627642500000|2021-07-30 10:55:00|6743.32|6743.32|6749.95|6749.95|6761.44|6761.44|6743.32|6743.32|0
1627642800000|2021-07-30 11:00:00|6749.3|6749.3|6743.96|6743.96|6749.3|6749.3|6743.96|6743.96|0
1627643100000|2021-07-30 11:05:00|6742.02|6742.02|6721.79|6721.79|6742.02|6742.02|6715.48|6715.48|0
1627643400000|2021-07-30 11:10:00|6723.73|6723.73|6732.96|6732.96|6732.96|6732.96|6723.73|6723.73|0
1627643700000|2021-07-30 11:15:00|6731.01|6731.01|6731.99|6731.99|6731.99|6731.99|6726.48|6726.48|0
1627644000000|2021-07-30 11:20:00|6733.77|6733.77|6734.41|6734.41|6735.71|6735.71|6730.05|6730.05|0
1627644300000|2021-07-30 11:25:00|6732.64|6732.64|6729.56|6729.56|6733.28|6733.28|6729.56|6729.56|0
1627644600000|2021-07-30 11:30:00|6728.27|6728.27|6739.59|6739.59|6739.59|6739.59|6726.97|6726.97|0
1627644900000|2021-07-30 11:35:00|6740.89|6740.89|6707.25|6707.25|6741.54|6741.54|6706.6|6706.6|0
1627645200000|2021-07-30 11:40:00|6703.69|6703.69|6725.21|6725.21|6726.17|6726.17|6703.69|6703.69|0
1627645500000|2021-07-30 11:45:00|6726.99|6726.99|6722.78|6722.78|6735.07|6735.07|6722.78|6722.78|0
1627645800000|2021-07-30 11:50:00|6724.56|6724.56|6726.02|6726.02|6726.02|6726.02|6714.85|6714.85|0
1627646100000|2021-07-30 11:55:00|6724.24|6724.24|6734.92|6734.92|6734.92|6734.92|6722.94|6722.94|0
1627646400000|2021-07-30 12:00:00|6733.62|6733.62|6714.21|6714.21|6734.27|6734.27|6712.44|6712.44|0
1627646700000|2021-07-30 12:05:00|6712.44|6712.44|6719.88|6719.88|6723.76|6723.76|6712.44|6712.44|0
1627647000000|2021-07-30 12:10:00|6719.23|6719.23|6715.03|6715.03|6721.17|6721.17|6709.37|6709.37|0
1627647300000|2021-07-30 12:15:00|6713.74|6713.74|6707.92|6707.92|6714.38|6714.38|6705.97|6705.97|0
1627647600000|2021-07-30 12:20:00|6707.27|6707.27|6701.12|6701.12|6710.83|6710.83|6699.82|6699.82|0
1627647900000|2021-07-30 12:25:00|6698.53|6698.53|6698.52|6698.52|6699.81|6699.81|6691.72|6691.72|0
1627648200000|2021-07-30 12:30:00|6695.93|6695.93|6682.02|6682.02|6697.06|6697.06|6677|6677|0
1627648500000|2021-07-30 12:35:00|6683.8|6683.8|6693.99|6693.99|6695.29|6695.29|6682.5|6682.5|0
1627648800000|2021-07-30 12:40:00|6694.64|6694.64|6695.61|6695.61|6698.85|6698.85|6692.05|6692.05|0
1627649100000|2021-07-30 12:45:00|6694.96|6694.96|6706.44|6706.44|6708.39|6708.39|6694.15|6694.15|0
1627649400000|2021-07-30 12:50:00|6707.74|6707.74|6704.18|6704.18|6709.03|6709.03|6701.76|6701.76|0
1627649700000|2021-07-30 12:55:00|6702.4|6702.4|6687.85|6687.85|6704.18|6704.18|6687.85|6687.85|0
1627650000000|2021-07-30 13:00:00|6687.2|6687.2|6692.38|6692.38|6695.94|6695.94|6687.2|6687.2|0
1627650300000|2021-07-30 13:05:00|6694.16|6694.16|6696.75|6696.75|6696.75|6696.75|6686.88|6686.88|0
1627650600000|2021-07-30 13:10:00|6694.97|6694.97|6709.03|6709.03|6709.68|6709.68|6691.89|6691.89|0
1627650900000|2021-07-30 13:15:00|6707.26|6707.26|6716.8|6716.8|6718.09|6718.09|6705.48|6705.48|0
1627651200000|2021-07-30 13:20:00|6718.58|6718.58|6713.08|6713.08|6719.22|6719.22|6713.08|6713.08|0
1627651500000|2021-07-30 13:25:00|6714.85|6714.85|6699.65|6699.65|6714.85|6714.85|6699.65|6699.65|0
1627651800000|2021-07-30 13:30:00|6697.87|6697.87|6710.32|6710.32|6720.84|6720.84|6697.87|6697.87|0
1627652100000|2021-07-30 13:35:00|6712.1|6712.1|6731.35|6731.35|6731.51|6731.51|6711.13|6711.13|0
1627652400000|2021-07-30 13:40:00|6729.57|6729.57|6726.98|6726.98|6730.22|6730.22|6723.42|6723.42|0
1627652700000|2021-07-30 13:45:00|6728.76|6728.76|6708.69|6708.69|6735.87|6735.87|6708.69|6708.69|0
1627653000000|2021-07-30 13:50:00|6709.34|6709.34|6704.32|6704.32|6714.51|6714.51|6700.43|6700.43|0
1627653300000|2021-07-30 13:55:00|6706.1|6706.1|6709.98|6709.98|6713.06|6713.06|6704.32|6704.32|0
1627653600000|2021-07-30 14:00:00|6711.76|6711.76|6721.3|6721.3|6721.3|6721.3|6702.87|6702.87|0
1627653900000|2021-07-30 14:05:00|6719.52|6719.52|6730.69|6730.69|6731.17|6731.17|6716.61|6716.61|0
1627654200000|2021-07-30 14:10:00|6731.98|6731.98|6738.61|6738.61|6743.79|6743.79|6730.2|6730.2|0
1627654500000|2021-07-30 14:15:00|6742.17|6742.17|6742.65|6742.65|6742.65|6742.65|6732.95|6732.95|0
1627654800000|2021-07-30 14:20:00|6744.43|6744.43|6754.3|6754.3|6758.83|6758.83|6744.43|6744.43|0
1627655100000|2021-07-30 14:25:00|6754.95|6754.95|6758.02|6758.02|6763.36|6763.36|6751.39|6751.39|0
1627655400000|2021-07-30 14:30:00|6756.24|6756.24|6754.46|6754.46|6760.61|6760.61|6752.69|6752.69|0
1627655700000|2021-07-30 14:35:00|6750.91|6750.91|6738.45|6738.45|6751.39|6751.39|6738.45|6738.45|0
1627656000000|2021-07-30 14:40:00|6740.23|6740.23|6752.84|6752.84|6752.84|6752.84|6738.61|6738.61|0
1627656300000|2021-07-30 14:45:00|6754.14|6754.14|6749.78|6749.78|6754.14|6754.14|6744.43|6744.43|0
1627656600000|2021-07-30 14:50:00|6751.55|6751.55|6750.43|6750.43|6755.12|6755.12|6745.57|6745.57|0
1627656900000|2021-07-30 14:55:00|6752.37|6752.37|6748.66|6748.66|6755.29|6755.29|6746.07|6746.07|0
1627657200000|2021-07-30 15:00:00|6745.1|6745.1|6740.73|6740.73|6748.49|6748.49|6734.58|6734.58|0
1627657500000|2021-07-30 15:05:00|6738.95|6738.95|6746.39|6746.39|6746.39|6746.39|6738.95|6738.95|0
1627657800000|2021-07-30 15:10:00|6745.75|6745.75|6748.01|6748.01|6749.79|6749.79|6742.51|6742.51|0
1627658100000|2021-07-30 15:15:00|6746.23|6746.23|6732.32|6732.32|6746.23|6746.23|6732.32|6732.32|0
1627658400000|2021-07-30 15:20:00|6731.03|6731.03|6730.06|6730.06|6734.1|6734.1|6727.63|6727.63|0
1627658700000|2021-07-30 15:25:00|6731.35|6731.35|6724.4|6724.4|6731.35|6731.35|6722.3|6722.3|0
1627888500000|2021-08-02 07:15:00|6747.51|6747.51|6724.21|6724.21|6750.58|6750.58|6719.84|6719.84|0
1627888800000|2021-08-02 07:20:00|6722.92|6722.92|6700.92|6700.92|6726.47|6726.47|6699.14|6699.14|0
1627889100000|2021-08-02 07:25:00|6702.21|6702.21|6697.2|6697.2|6706.91|6706.91|6693.65|6693.65|0
1627889400000|2021-08-02 07:30:00|6693.65|6693.65|6696.88|6696.88|6699.79|6699.79|6691.87|6691.87|0
1627889700000|2021-08-02 07:35:00|6695.1|6695.1|6678.61|6678.61|6696.88|6696.88|6678.61|6678.61|0
1627890000000|2021-08-02 07:40:00|6682.16|6682.16|6671.65|6671.65|6682.16|6682.16|6669.87|6669.87|0
1627890300000|2021-08-02 07:45:00|6670.35|6670.35|6657.9|6657.9|6673.43|6673.43|6657.9|6657.9|0
1627890600000|2021-08-02 07:50:00|6659.84|6659.84|6668.09|6668.09|6675.21|6675.21|6659.84|6659.84|0
1627890900000|2021-08-02 07:55:00|6669.87|6669.87|6662.11|6662.11|6670.52|6670.52|6652.57|6652.57|0
1627891200000|2021-08-02 08:00:00|6660.33|6660.33|6665.82|6665.82|6672.62|6672.62|6660.33|6660.33|0
1627891500000|2021-08-02 08:05:00|6666.47|6666.47|6653.69|6653.69|6666.47|6666.47|6648.67|6648.67|0
1627891800000|2021-08-02 08:10:00|6648.35|6648.35|6646.73|6646.73|6651.91|6651.91|6644.8|6644.8|0
1627892100000|2021-08-02 08:15:00|6644.95|6644.95|6632.34|6632.34|6648.84|6648.84|6632.34|6632.34|0
1627892400000|2021-08-02 08:20:00|6631.69|6631.69|6643.5|6643.5|6646.58|6646.58|6631.69|6631.69|0
1627892700000|2021-08-02 08:25:00|6645.28|6645.28|6646.41|6646.41|6650.62|6650.62|6643.5|6643.5|0
1627893000000|2021-08-02 08:30:00|6642.85|6642.85|6645.61|6645.61|6651.43|6651.43|6642.85|6642.85|0
1627893300000|2021-08-02 08:35:00|6649.16|6649.16|6649.81|6649.81|6655.31|6655.31|6645.61|6645.61|0
1627893600000|2021-08-02 08:40:00|6648.03|6648.03|6636.71|6636.71|6649.81|6649.81|6636.71|6636.71|0
1627893900000|2021-08-02 08:45:00|6636.06|6636.06|6627.32|6627.32|6636.06|6636.06|6624.9|6624.9|0
1627894200000|2021-08-02 08:50:00|6629.1|6629.1|6621.34|6621.34|6632.66|6632.66|6620.04|6620.04|0
1627894500000|2021-08-02 08:55:00|6623.12|6623.12|6619.23|6619.23|6624.9|6624.9|6616.32|6616.32|0
1627894800000|2021-08-02 09:00:00|6619.88|6619.88|6623.92|6623.92|6625.7|6625.7|6616.16|6616.16|0
1627895100000|2021-08-02 09:05:00|6622.63|6622.63|6622.79|6622.79|6625.22|6625.22|6620.85|6620.85|0
1627895400000|2021-08-02 09:10:00|6623.44|6623.44|6622.63|6622.63|6625.38|6625.38|6620.69|6620.69|0
1627895700000|2021-08-02 09:15:00|6624.41|6624.41|6624.25|6624.25|6627.97|6627.97|6624.25|6624.25|0
1627896000000|2021-08-02 09:20:00|6622.47|6622.47|6614.54|6614.54|6622.47|6622.47|6610.82|6610.82|0
1627896300000|2021-08-02 09:25:00|6615.84|6615.84|6614.06|6614.06|6620.37|6620.37|6613.41|6613.41|0
1627896600000|2021-08-02 09:30:00|6617.62|6617.62|6608.23|6608.23|6617.62|6617.62|6608.23|6608.23|0
1627896900000|2021-08-02 09:35:00|6607.59|6607.59|6600.47|6600.47|6607.59|6607.59|6598.69|6598.69|0
1627897200000|2021-08-02 09:40:00|6599.18|6599.18|6599.82|6599.82|6601.6|6601.6|6598.53|6598.53|0
1627897500000|2021-08-02 09:45:00|6601.6|6601.6|6608.56|6608.56|6608.56|6608.56|6601.6|6601.6|0
1627897800000|2021-08-02 09:50:00|6612.12|6612.12|6611.47|6611.47|6612.77|6612.77|6609.69|6609.69|0
1627898100000|2021-08-02 09:55:00|6607.91|6607.91|6603.22|6603.22|6607.91|6607.91|6602.58|6602.58|0
1627898400000|2021-08-02 10:00:00|6601.45|6601.45|6600.8|6600.8|6601.45|6601.45|6595.3|6595.3|0
1627898700000|2021-08-02 10:05:00|6600.15|6600.15|6595.3|6595.3|6600.15|6600.15|6595.3|6595.3|0
1627899000000|2021-08-02 10:10:00|6594.65|6594.65|6583.65|6583.65|6594.65|6594.65|6583.65|6583.65|0
1627899300000|2021-08-02 10:15:00|6583|6583|6589.64|6589.64|6592.23|6592.23|6583|6583|0
1627899600000|2021-08-02 10:20:00|6590.28|6590.28|6590.28|6590.28|6590.28|6590.28|6590.28|6590.28|0
1627899900000|2021-08-02 10:25:00|6588.99|6588.99|6585.75|6585.75|6588.99|6588.99|6585.1|6585.1|0
1627900200000|2021-08-02 10:30:00|6586.4|6586.4|6577.51|6577.51|6586.4|6586.4|6575.73|6575.73|0
1627900500000|2021-08-02 10:35:00|6579.28|6579.28|6573.14|6573.14|6579.28|6579.28|6572.65|6572.65|0
1627900800000|2021-08-02 10:40:00|6567.8|6567.8|6558.26|6558.26|6567.8|6567.8|6558.26|6558.26|0
1627901100000|2021-08-02 10:45:00|6556.96|6556.96|6559.39|6559.39|6564.73|6564.73|6556.96|6556.96|0
1627901400000|2021-08-02 10:50:00|6561.17|6561.17|6566.51|6566.51|6568.28|6568.28|6561.17|6561.17|0
1627901700000|2021-08-02 10:55:00|6565.86|6565.86|6545.8|6545.8|6565.86|6565.86|6544.02|6544.02|0
1627902000000|2021-08-02 11:00:00|6544.02|6544.02|6544.02|6544.02|6551.79|6551.79|6544.02|6544.02|0
1627902300000|2021-08-02 11:05:00|6542.24|6542.24|6540.47|6540.47|6544.83|6544.83|6540.47|6540.47|0
1627902600000|2021-08-02 11:10:00|6538.69|6538.69|6543.86|6543.86|6545.15|6545.15|6538.04|6538.04|0
1627902900000|2021-08-02 11:15:00|6544.51|6544.51|6536.42|6536.42|6544.51|6544.51|6534.64|6534.64|0
1627903200000|2021-08-02 11:20:00|6534.64|6534.64|6535.45|6535.45|6539.97|6539.97|6530.27|6530.27|0
1627903500000|2021-08-02 11:25:00|6534.15|6534.15|6536.26|6536.26|6542.24|6542.24|6533.83|6533.83|0
1627903800000|2021-08-02 11:30:00|6538.04|6538.04|6531.41|6531.41|6538.04|6538.04|6526.56|6526.56|0
1627904100000|2021-08-02 11:35:00|6528.17|6528.17|6520.73|6520.73|6530.11|6530.11|6518.3|6518.3|0
1627904400000|2021-08-02 11:40:00|6518.95|6518.95|6510.54|6510.54|6520.25|6520.25|6510.54|6510.54|0
1627904700000|2021-08-02 11:45:00|6506.98|6506.98|6504.88|6504.88|6509.89|6509.89|6502.45|6502.45|0
1627905000000|2021-08-02 11:50:00|6503.1|6503.1|6497.76|6497.76|6504.88|6504.88|6497.76|6497.76|0
1627905300000|2021-08-02 11:55:00|6496.47|6496.47|6498.73|6498.73|6498.73|6498.73|6489.84|6489.84|0
1627905600000|2021-08-02 12:00:00|6500.03|6500.03|6499.38|6499.38|6503.58|6503.58|6499.38|6499.38|0
1627905900000|2021-08-02 12:05:00|6498.73|6498.73|6501.97|6501.97|6502.61|6502.61|6497.6|6497.6|0
1627906200000|2021-08-02 12:10:00|6502.61|6502.61|6495.34|6495.34|6502.61|6502.61|6495.34|6495.34|0
1627906500000|2021-08-02 12:15:00|6494.69|6494.69|6496.47|6496.47|6496.47|6496.47|6489.35|6489.35|0
1627906800000|2021-08-02 12:20:00|6497.12|6497.12|6498.09|6498.09|6501.16|6501.16|6493.07|6493.07|0
1627907100000|2021-08-02 12:25:00|6499.87|6499.87|6493.24|6493.24|6502.94|6502.94|6489.68|6489.68|0
1627907400000|2021-08-02 12:30:00|6492.59|6492.59|6489.35|6489.35|6492.59|6492.59|6484.5|6484.5|0
1627907700000|2021-08-02 12:35:00|6491.13|6491.13|6506.49|6506.49|6506.49|6506.49|6488.38|6488.38|0
1627908000000|2021-08-02 12:40:00|6508.27|6508.27|6507.62|6507.62|6511.83|6511.83|6507.62|6507.62|0
1627908300000|2021-08-02 12:45:00|6505.85|6505.85|6512.8|6512.8|6512.8|6512.8|6502.29|6502.29|0
1627908600000|2021-08-02 12:50:00|6513.45|6513.45|6523|6523|6523|6523|6513.45|6513.45|0
1627908900000|2021-08-02 12:55:00|6524.29|6524.29|6550.66|6550.66|6550.66|6550.66|6524.29|6524.29|0
1627909200000|2021-08-02 13:00:00|6552.44|6552.44|6556.32|6556.32|6556.96|6556.96|6546.29|6546.29|0
1627909500000|2021-08-02 13:05:00|6555.67|6555.67|6545.8|6545.8|6555.67|6555.67|6539.82|6539.82|0
1627909800000|2021-08-02 13:10:00|6547.58|6547.58|6547.9|6547.9|6552.11|6552.11|6547.58|6547.58|0
1627910100000|2021-08-02 13:15:00|6546.12|6546.12|6550.49|6550.49|6550.49|6550.49|6544.34|6544.34|0
1627910400000|2021-08-02 13:20:00|6548.71|6548.71|6554.2|6554.2|6561|6561|6546.12|6546.12|0
1627910700000|2021-08-02 13:25:00|6552.91|6552.91|6562.13|6562.13|6565.69|6565.69|6552.43|6552.43|0
1627911000000|2021-08-02 13:30:00|6563.91|6563.91|6547.41|6547.41|6569.25|6569.25|6537.87|6537.87|0
1627911300000|2021-08-02 13:35:00|6545.63|6545.63|6535.44|6535.44|6545.63|6545.63|6527.68|6527.68|0
1627911600000|2021-08-02 13:40:00|6531.89|6531.89|6531.4|6531.4|6536.25|6536.25|6529.62|6529.62|0
1627911900000|2021-08-02 13:45:00|6530.75|6530.75|6527.03|6527.03|6531.24|6531.24|6524.61|6524.61|0
1627912200000|2021-08-02 13:50:00|6523.48|6523.48|6528.49|6528.49|6533.83|6533.83|6523.48|6523.48|0
1627912500000|2021-08-02 13:55:00|6530.27|6530.27|6536.58|6536.58|6541.11|6541.11|6530.27|6530.27|0
1627912800000|2021-08-02 14:00:00|6534.64|6534.64|6522.99|6522.99|6535.29|6535.29|6522.99|6522.99|0
1627913100000|2021-08-02 14:05:00|6522.34|6522.34|6527.68|6527.68|6527.68|6527.68|6517.33|6517.33|0
1627913400000|2021-08-02 14:10:00|6528.33|6528.33|6531.24|6531.24|6531.89|6531.89|6528.33|6528.33|0
1627913700000|2021-08-02 14:15:00|6533.02|6533.02|6536.58|6536.58|6536.58|6536.58|6531.24|6531.24|0
1627914000000|2021-08-02 14:20:00|6537.23|6537.23|6539.17|6539.17|6542.08|6542.08|6535.45|6535.45|0
1627914300000|2021-08-02 14:25:00|6535.61|6535.61|6549.2|6549.2|6551.62|6551.62|6533.02|6533.02|0
1627914600000|2021-08-02 14:30:00|6547.42|6547.42|6552.59|6552.59|6552.59|6552.59|6546.77|6546.77|0
1627914900000|2021-08-02 14:35:00|6551.94|6551.94|6545.15|6545.15|6551.94|6551.94|6540.94|6540.94|0
1627915200000|2021-08-02 14:40:00|6541.59|6541.59|6540.94|6540.94|6544.66|6544.66|6537.39|6537.39|0
1627915500000|2021-08-02 14:45:00|6540.3|6540.3|6543.85|6543.85|6543.85|6543.85|6538.52|6538.52|0
1627915800000|2021-08-02 14:50:00|6543.21|6543.21|6559.86|6559.86|6559.86|6559.86|6541.91|6541.91|0
1627916100000|2021-08-02 14:55:00|6558.57|6558.57|6552.74|6552.74|6558.57|6558.57|6548.53|6548.53|0
1627916400000|2021-08-02 15:00:00|6550.96|6550.96|6549.51|6549.51|6551.29|6551.29|6538.35|6538.35|0
1627916700000|2021-08-02 15:05:00|6551.29|6551.29|6558.89|6558.89|6561.32|6561.32|6551.29|6551.29|0
1627917000000|2021-08-02 15:10:00|6558.25|6558.25|6557.11|6557.11|6563.75|6563.75|6557.11|6557.11|0
1627917300000|2021-08-02 15:15:00|6555.34|6555.34|6564.72|6564.72|6564.72|6564.72|6555.34|6555.34|0
1627917600000|2021-08-02 15:20:00|6566.5|6566.5|6576.2|6576.2|6577.5|6577.5|6564.72|6564.72|0
1627917900000|2021-08-02 15:25:00|6577.98|6577.98|6583.97|6583.97|6585.1|6585.1|6575.56|6575.56|0
1627974900000|2021-08-03 07:15:00|6544.04|6544.04|6532.71|6532.71|6549.37|6549.37|6528.34|6528.34|0
1627975200000|2021-08-03 07:20:00|6530.93|6530.93|6531.25|6531.25|6535.78|6535.78|6527.37|6527.37|0
1627975500000|2021-08-03 07:25:00|6533.03|6533.03|6538.37|6538.37|6540.96|6540.96|6529.31|6529.31|0
1627975800000|2021-08-03 07:30:00|6539.01|6539.01|6563.76|6563.76|6572.65|6572.65|6536.1|6536.1|0
1627976100000|2021-08-03 07:35:00|6565.54|6565.54|6577.02|6577.02|6577.67|6577.67|6564.89|6564.89|0
1627976400000|2021-08-03 07:40:00|6577.67|6577.67|6568.61|6568.61|6577.67|6577.67|6568.61|6568.61|0
1627976700000|2021-08-03 07:45:00|6567.96|6567.96|6569.1|6569.1|6569.74|6569.74|6563.11|6563.11|0
1627977000000|2021-08-03 07:50:00|6568.45|6568.45|6562.46|6562.46|6568.45|6568.45|6560.69|6560.69|0
1627977300000|2021-08-03 07:55:00|6566.02|6566.02|6567.15|6567.15|6572.01|6572.01|6565.37|6565.37|0
1627977600000|2021-08-03 08:00:00|6568.93|6568.93|6558.91|6558.91|6568.93|6568.93|6558.91|6558.91|0
1627977900000|2021-08-03 08:05:00|6557.61|6557.61|6550.01|6550.01|6557.61|6557.61|6550.01|6550.01|0
1627978200000|2021-08-03 08:10:00|6549.36|6549.36|6550.01|6550.01|6550.01|6550.01|6544.02|6544.02|0
1627978500000|2021-08-03 08:15:00|6550.65|6550.65|6551.95|6551.95|6553.89|6553.89|6550.17|6550.17|0
1627978800000|2021-08-03 08:20:00|6550.17|6550.17|6553.73|6553.73|6555.51|6555.51|6550.17|6550.17|0
1627979100000|2021-08-03 08:25:00|6555.02|6555.02|6547.26|6547.26|6555.02|6555.02|6544.83|6544.83|0
1627979400000|2021-08-03 08:30:00|6547.91|6547.91|6559.23|6559.23|6560.36|6560.36|6547.26|6547.26|0
1627979700000|2021-08-03 08:35:00|6557.45|6557.45|6550.17|6550.17|6557.45|6557.45|6550.17|6550.17|0
1627980000000|2021-08-03 08:40:00|6551.95|6551.95|6552.43|6552.43|6552.6|6552.6|6550.65|6550.65|0
1627980300000|2021-08-03 08:45:00|6554.21|6554.21|6559.55|6559.55|6559.55|6559.55|6550.65|6550.65|0
1627980600000|2021-08-03 08:50:00|6560.19|6560.19|6561.97|6561.97|6563.75|6563.75|6556.64|6556.64|0
1627980900000|2021-08-03 08:55:00|6560.19|6560.19|6555.83|6555.83|6560.19|6560.19|6555.83|6555.83|0
1627981200000|2021-08-03 09:00:00|6555.18|6555.18|6556.96|6556.96|6556.96|6556.96|6554.53|6554.53|0
1627981500000|2021-08-03 09:05:00|6555.18|6555.18|6558.25|6558.25|6558.9|6558.9|6555.18|6555.18|0
1627981800000|2021-08-03 09:10:00|6556.31|6556.31|6548.22|6548.22|6556.31|6556.31|6548.22|6548.22|0
1627982100000|2021-08-03 09:15:00|6546.44|6546.44|6542.88|6542.88|6549.52|6549.52|6542.88|6542.88|0
1627982400000|2021-08-03 09:20:00|6543.53|6543.53|6553.24|6553.24|6556.96|6556.96|6537.06|6537.06|0
1627982700000|2021-08-03 09:25:00|6553.88|6553.88|6542.4|6542.4|6553.88|6553.88|6542.4|6542.4|0
1627983000000|2021-08-03 09:30:00|6544.18|6544.18|6536.25|6536.25|6544.83|6544.83|6534.48|6534.48|0
1627983300000|2021-08-03 09:35:00|6534.48|6534.48|6541.43|6541.43|6542.08|6542.08|6531.57|6531.57|0
1627983600000|2021-08-03 09:40:00|6539.65|6539.65|6542.56|6542.56|6544.34|6544.34|6537.23|6537.23|0
1627983900000|2021-08-03 09:45:00|6540.79|6540.79|6546.93|6546.93|6546.93|6546.93|6540.79|6540.79|0
1627984200000|2021-08-03 09:50:00|6545.64|6545.64|6533.67|6533.67|6545.64|6545.64|6533.02|6533.02|0
1627984500000|2021-08-03 09:55:00|6533.02|6533.02|6546.12|6546.12|6549.2|6549.2|6533.02|6533.02|0
1627984800000|2021-08-03 10:00:00|6545.47|6545.47|6535.93|6535.93|6545.47|6545.47|6535.93|6535.93|0
1627985100000|2021-08-03 10:05:00|6539.49|6539.49|6531.73|6531.73|6541.27|6541.27|6529.95|6529.95|0
1627985400000|2021-08-03 10:10:00|6531.08|6531.08|6530.92|6530.92|6534.64|6534.64|6528.66|6528.66|0
1627985700000|2021-08-03 10:15:00|6531.57|6531.57|6527.2|6527.2|6533.34|6533.34|6527.2|6527.2|0
1627986000000|2021-08-03 10:20:00|6527.84|6527.84|6526.55|6526.55|6528.49|6528.49|6526.07|6526.07|0
1627986300000|2021-08-03 10:25:00|6527.2|6527.2|6527.03|6527.03|6528.81|6528.81|6525.25|6525.25|0
1627986600000|2021-08-03 10:30:00|6525.25|6525.25|6521.37|6521.37|6528.81|6528.81|6521.37|6521.37|0
1627986900000|2021-08-03 10:35:00|6520.08|6520.08|6518.3|6518.3|6520.24|6520.24|6518.3|6518.3|0
1627987200000|2021-08-03 10:40:00|6516.52|6516.52|6512.31|6512.31|6516.52|6516.52|6511.02|6511.02|0
1627987500000|2021-08-03 10:45:00|6510.53|6510.53|6511.83|6511.83|6511.83|6511.83|6510.53|6510.53|0
1627987800000|2021-08-03 10:50:00|6510.05|6510.05|6505.2|6505.2|6510.05|6510.05|6505.2|6505.2|0
1627988100000|2021-08-03 10:55:00|6504.55|6504.55|6505.85|6505.85|6505.85|6505.85|6504.55|6504.55|0
1627988400000|2021-08-03 11:00:00|6504.07|6504.07|6520.56|6520.56|6526.06|6526.06|6504.07|6504.07|0
1627988700000|2021-08-03 11:05:00|6518.78|6518.78|6514.58|6514.58|6518.78|6518.78|6509.24|6509.24|0
1627989000000|2021-08-03 11:10:00|6512.8|6512.8|6520.08|6520.08|6520.08|6520.08|6512.8|6512.8|0
1627989300000|2021-08-03 11:15:00|6520.72|6520.72|6520.08|6520.08|6520.72|6520.72|6518.3|6518.3|0
1627989600000|2021-08-03 11:20:00|6521.85|6521.85|6529.13|6529.13|6529.13|6529.13|6521.85|6521.85|0
1627989900000|2021-08-03 11:25:00|6530.91|6530.91|6530.26|6530.26|6532.04|6532.04|6530.26|6530.26|0
1627990200000|2021-08-03 11:30:00|6528.48|6528.48|6533.82|6533.82|6533.82|6533.82|6528.48|6528.48|0
1627990500000|2021-08-03 11:35:00|6535.6|6535.6|6532.04|6532.04|6535.6|6535.6|6532.04|6532.04|0
1627990800000|2021-08-03 11:40:00|6530.26|6530.26|6537.38|6537.38|6537.38|6537.38|6530.26|6530.26|0
1627991100000|2021-08-03 11:45:00|6535.6|6535.6|6532.69|6532.69|6535.6|6535.6|6531.39|6531.39|0
1627991400000|2021-08-03 11:50:00|6534.47|6534.47|6529.3|6529.3|6534.47|6534.47|6529.3|6529.3|0
1627991700000|2021-08-03 11:55:00|6528.65|6528.65|6526.39|6526.39|6528.65|6528.65|6525.09|6525.09|0
1627992000000|2021-08-03 12:00:00|6524.61|6524.61|6518.62|6518.62|6526.39|6526.39|6518.62|6518.62|0
1627992300000|2021-08-03 12:05:00|6519.27|6519.27|6520.4|6520.4|6521.05|6521.05|6519.27|6519.27|0
1627992600000|2021-08-03 12:10:00|6523.96|6523.96|6525.9|6525.9|6527.2|6527.2|6523.31|6523.31|0
1627992900000|2021-08-03 12:15:00|6527.68|6527.68|6527.68|6527.68|6529.46|6529.46|6527.68|6527.68|0
1627993200000|2021-08-03 12:20:00|6525.9|6525.9|6525.9|6525.9|6525.9|6525.9|6525.9|6525.9|0
1627993500000|2021-08-03 12:25:00|6527.68|6527.68|6522.66|6522.66|6527.68|6527.68|6521.37|6521.37|0
1627993800000|2021-08-03 12:30:00|6523.31|6523.31|6527.52|6527.52|6528.16|6528.16|6523.31|6523.31|0
1627994100000|2021-08-03 12:35:00|6529.3|6529.3|6525.57|6525.57|6529.3|6529.3|6522.02|6522.02|0
1627994400000|2021-08-03 12:40:00|6526.22|6526.22|6523.15|6523.15|6527.35|6527.35|6523.15|6523.15|0
1627994700000|2021-08-03 12:45:00|6522.5|6522.5|6527.35|6527.35|6527.35|6527.35|6522.02|6522.02|0
1627995000000|2021-08-03 12:50:00|6529.13|6529.13|6529.13|6529.13|6529.13|6529.13|6529.13|6529.13|0
1627995300000|2021-08-03 12:55:00|6529.78|6529.78|6526.22|6526.22|6531.56|6531.56|6526.22|6526.22|0
1627995600000|2021-08-03 13:00:00|6524.44|6524.44|6522.66|6522.66|6526.22|6526.22|6521.37|6521.37|0
1627995900000|2021-08-03 13:05:00|6521.37|6521.37|6507.79|6507.79|6522.02|6522.02|6507.79|6507.79|0
1627996200000|2021-08-03 13:10:00|6509.57|6509.57|6505.52|6505.52|6509.57|6509.57|6503.1|6503.1|0
1627996500000|2021-08-03 13:15:00|6507.3|6507.3|6510.38|6510.38|6512.64|6512.64|6507.3|6507.3|0
1627996800000|2021-08-03 13:20:00|6511.02|6511.02|6512.8|6512.8|6518.79|6518.79|6510.38|6510.38|0
1627997100000|2021-08-03 13:25:00|6514.58|6514.58|6501.65|6501.65|6514.58|6514.58|6500.35|6500.35|0
1627997400000|2021-08-03 13:30:00|6503.43|6503.43|6500.52|6500.52|6511.19|6511.19|6491.46|6491.46|0
1627997700000|2021-08-03 13:35:00|6501.16|6501.16|6503.75|6503.75|6507.47|6507.47|6501.16|6501.16|0
1627998000000|2021-08-03 13:40:00|6500.2|6500.2|6485.8|6485.8|6500.2|6500.2|6484.67|6484.67|0
1627998300000|2021-08-03 13:45:00|6484.02|6484.02|6489.69|6489.69|6495.67|6495.67|6478.69|6478.69|0
1627998600000|2021-08-03 13:50:00|6489.04|6489.04|6492.92|6492.92|6496.48|6496.48|6486.29|6486.29|0
1627998900000|2021-08-03 13:55:00|6491.14|6491.14|6482.25|6482.25|6493.41|6493.41|6482.09|6482.09|0
1627999200000|2021-08-03 14:00:00|6484.03|6484.03|6476.75|6476.75|6484.03|6484.03|6476.75|6476.75|0
1627999500000|2021-08-03 14:05:00|6474.97|6474.97|6467.37|6467.37|6476.1|6476.1|6466.08|6466.08|0
1627999800000|2021-08-03 14:10:00|6465.6|6465.6|6467.37|6467.37|6468.51|6468.51|6463.17|6463.17|0
1628000100000|2021-08-03 14:15:00|6466.73|6466.73|6466.89|6466.89|6466.89|6466.89|6462.52|6462.52|0
1628000400000|2021-08-03 14:20:00|6466.24|6466.24|6475.78|6475.78|6477.56|6477.56|6466.24|6466.24|0
1628000700000|2021-08-03 14:25:00|6474|6474|6474.65|6474.65|6478.21|6478.21|6474|6474|0
1628001000000|2021-08-03 14:30:00|6474|6474|6468.02|6468.02|6474|6474|6466.24|6466.24|0
1628001300000|2021-08-03 14:35:00|6466.24|6466.24|6474|6474|6475.78|6475.78|6465.6|6465.6|0
1628001600000|2021-08-03 14:40:00|6475.78|6475.78|6485.97|6485.97|6489.53|6489.53|6475.78|6475.78|0
1628001900000|2021-08-03 14:45:00|6484.19|6484.19|6477.56|6477.56|6484.19|6484.19|6477.56|6477.56|0
1628002200000|2021-08-03 14:50:00|6479.34|6479.34|6477.08|6477.08|6484.84|6484.84|6475.3|6475.3|0
1628002500000|2021-08-03 14:55:00|6477.73|6477.73|6478.37|6478.37|6478.37|6478.37|6472.87|6472.87|0
1628002800000|2021-08-03 15:00:00|6480.15|6480.15|6481.93|6481.93|6481.93|6481.93|6476.59|6476.59|0
1628003100000|2021-08-03 15:05:00|6482.58|6482.58|6467.7|6467.7|6482.58|6482.58|6465.92|6465.92|0
1628003400000|2021-08-03 15:10:00|6465.92|6465.92|6465.27|6465.27|6472.39|6472.39|6465.27|6465.27|0
1628003700000|2021-08-03 15:15:00|6463.5|6463.5|6471.59|6471.59|6471.59|6471.59|6461.72|6461.72|0
1628004000000|2021-08-03 15:20:00|6469.16|6469.16|6472.72|6472.72|6475.14|6475.14|6469.16|6469.16|0
1628004300000|2021-08-03 15:25:00|6470.94|6470.94|6479.35|6479.35|6480|6480|6468.51|6468.51|0
1628061300000|2021-08-04 07:15:00|6505.88|6505.88|6493.75|6493.75|6507.17|6507.17|6489.71|6489.71|0
1628061600000|2021-08-04 07:20:00|6491.97|6491.97|6484.53|6484.53|6491.97|6491.97|6484.53|6484.53|0
1628061900000|2021-08-04 07:25:00|6486.31|6486.31|6485.82|6485.82|6488.73|6488.73|6484.53|6484.53|0
1628062200000|2021-08-04 07:30:00|6484.04|6484.04|6480.49|6480.49|6485.82|6485.82|6478.71|6478.71|0
1628062500000|2021-08-04 07:35:00|6482.26|6482.26|6475.63|6475.63|6482.26|6482.26|6472.72|6472.72|0
1628062800000|2021-08-04 07:40:00|6474.99|6474.99|6473.21|6473.21|6477.41|6477.41|6472.56|6472.56|0
1628063100000|2021-08-04 07:45:00|6474.99|6474.99|6464.8|6464.8|6478.54|6478.54|6464.8|6464.8|0
1628063400000|2021-08-04 07:50:00|6466.58|6466.58|6473.37|6473.37|6474.5|6474.5|6466.58|6466.58|0
1628063700000|2021-08-04 07:55:00|6474.67|6474.67|6470.94|6470.94|6476.44|6476.44|6470.94|6470.94|0
1628064000000|2021-08-04 08:00:00|6471.59|6471.59|6469.17|6469.17|6471.59|6471.59|6468.03|6468.03|0
1628064300000|2021-08-04 08:05:00|6470.94|6470.94|6475.31|6475.31|6475.31|6475.31|6470.94|6470.94|0
1628064600000|2021-08-04 08:10:00|6474.02|6474.02|6474.02|6474.02|6474.67|6474.67|6474.02|6474.02|0
1628064900000|2021-08-04 08:15:00|6472.24|6472.24|6479.03|6479.03|6479.03|6479.03|6472.24|6472.24|0
1628065200000|2021-08-04 08:20:00|6478.39|6478.39|6487.44|6487.44|6489.22|6489.22|6473.53|6473.53|0
1628065500000|2021-08-04 08:25:00|6488.09|6488.09|6479.84|6479.84|6488.09|6488.09|6479.84|6479.84|0
1628065800000|2021-08-04 08:30:00|6481.14|6481.14|6481.47|6481.47|6482.43|6482.43|6476.93|6476.93|0
1628066100000|2021-08-04 08:35:00|6480.17|6480.17|6483.08|6483.08|6485.02|6485.02|6477.58|6477.58|0
1628066400000|2021-08-04 08:40:00|6484.38|6484.38|6481.47|6481.47|6486.32|6486.32|6481.47|6481.47|0
1628066700000|2021-08-04 08:45:00|6483.25|6483.25|6483.89|6483.89|6489.23|6489.23|6483.25|6483.25|0
1628067000000|2021-08-04 08:50:00|6482.11|6482.11|6479.52|6479.52|6483.73|6483.73|6478.88|6478.88|0
1628067300000|2021-08-04 08:55:00|6480.17|6480.17|6480.17|6480.17|6480.17|6480.17|6480.17|6480.17|0
1628067600000|2021-08-04 09:00:00|6481.95|6481.95|6477.75|6477.75|6481.95|6481.95|6477.75|6477.75|0
1628067900000|2021-08-04 09:05:00|6477.1|6477.1|6466.58|6466.58|6477.1|6477.1|6466.58|6466.58|0
1628068200000|2021-08-04 09:10:00|6464.8|6464.8|6460.76|6460.76|6469.01|6469.01|6460.76|6460.76|0
1628068500000|2021-08-04 09:15:00|6462.54|6462.54|6452.35|6452.35|6462.54|6462.54|6447.02|6447.02|0
1628068800000|2021-08-04 09:20:00|6451.71|6451.71|6451.06|6451.06|6451.71|6451.71|6446.85|6446.85|0
1628069100000|2021-08-04 09:25:00|6452.84|6452.84|6457.04|6457.04|6457.04|6457.04|6452.84|6452.84|0
1628069400000|2021-08-04 09:30:00|6458.98|6458.98|6467.88|6467.88|6467.88|6467.88|6458.34|6458.34|0
1628069700000|2021-08-04 09:35:00|6469.66|6469.66|6473.54|6473.54|6473.54|6473.54|6469.66|6469.66|0
1628070000000|2021-08-04 09:40:00|6474.19|6474.19|6478.88|6478.88|6480.66|6480.66|6474.19|6474.19|0
1628070300000|2021-08-04 09:45:00|6480.66|6480.66|6491.66|6491.66|6492.3|6492.3|6480.66|6480.66|0
1628070600000|2021-08-04 09:50:00|6492.3|6492.3|6501.2|6501.2|6501.2|6501.2|6492.3|6492.3|0
1628070900000|2021-08-04 09:55:00|6500.55|6500.55|6502.98|6502.98|6504.27|6504.27|6500.55|6500.55|0
1628071200000|2021-08-04 10:00:00|6504.27|6504.27|6505.08|6505.08|6507.51|6507.51|6502.65|6502.65|0
1628071500000|2021-08-04 10:05:00|6506.86|6506.86|6517.38|6517.38|6523.84|6523.84|6506.86|6506.86|0
1628071800000|2021-08-04 10:10:00|6518.02|6518.02|6524.65|6524.65|6525.3|6525.3|6518.02|6518.02|0
1628072100000|2021-08-04 10:15:00|6525.3|6525.3|6527.56|6527.56|6527.56|6527.56|6520.29|6520.29|0
1628072400000|2021-08-04 10:20:00|6525.78|6525.78|6524.01|6524.01|6525.78|6525.78|6522.23|6522.23|0
1628072700000|2021-08-04 10:25:00|6523.36|6523.36|6525.95|6525.95|6525.95|6525.95|6523.36|6523.36|0
1628073000000|2021-08-04 10:30:00|6524.17|6524.17|6521.74|6521.74|6524.17|6524.17|6512.85|6512.85|0
1628073300000|2021-08-04 10:35:00|6523.04|6523.04|6517.22|6517.22|6524.33|6524.33|6515.44|6515.44|0
1628073600000|2021-08-04 10:40:00|6517.87|6517.87|6515.92|6515.92|6517.87|6517.87|6512.37|6512.37|0
1628073900000|2021-08-04 10:45:00|6515.28|6515.28|6518.83|6518.83|6518.83|6518.83|6513.98|6513.98|0
1628074200000|2021-08-04 10:50:00|6519.48|6519.48|6519.48|6519.48|6519.48|6519.48|6517.05|6517.05|0
1628074500000|2021-08-04 10:55:00|6517.7|6517.7|6517.87|6517.87|6517.87|6517.87|6515.28|6515.28|0
1628074800000|2021-08-04 11:00:00|6517.22|6517.22|6519.16|6519.16|6520.94|6520.94|6511.4|6511.4|0
1628075100000|2021-08-04 11:05:00|6518.51|6518.51|6510.1|6510.1|6519.16|6519.16|6510.1|6510.1|0
1628075400000|2021-08-04 11:10:00|6506.55|6506.55|6508.81|6508.81|6510.59|6510.59|6506.55|6506.55|0
1628075700000|2021-08-04 11:15:00|6510.59|6510.59|6514.79|6514.79|6516.57|6516.57|6509.94|6509.94|0
1628076000000|2021-08-04 11:20:00|6516.57|6516.57|6506.22|6506.22|6516.57|6516.57|6506.22|6506.22|0
1628076300000|2021-08-04 11:25:00|6508|6508|6513.82|6513.82|6513.82|6513.82|6507.51|6507.51|0
1628076600000|2021-08-04 11:30:00|6512.05|6512.05|6513.01|6513.01|6513.18|6513.18|6508.16|6508.16|0
1628076900000|2021-08-04 11:35:00|6514.79|6514.79|6516.73|6516.73|6516.73|6516.73|6514.79|6514.79|0
1628077200000|2021-08-04 11:40:00|6517.38|6517.38|6519.32|6519.32|6519.32|6519.32|6514.96|6514.96|0
1628077500000|2021-08-04 11:45:00|6521.1|6521.1|6517.71|6517.71|6524.99|6524.99|6517.71|6517.71|0
1628077800000|2021-08-04 11:50:00|6518.36|6518.36|6518.19|6518.19|6518.36|6518.36|6515.12|6515.12|0
1628078100000|2021-08-04 11:55:00|6517.55|6517.55|6518.68|6518.68|6520.62|6520.62|6517.55|6517.55|0
1628078400000|2021-08-04 12:00:00|6516.9|6516.9|6507.51|6507.51|6516.9|6516.9|6504.92|6504.92|0
1628078700000|2021-08-04 12:05:00|6508.16|6508.16|6508.65|6508.65|6511.23|6511.23|6508.16|6508.16|0
1628079000000|2021-08-04 12:10:00|6509.94|6509.94|6502.99|6502.99|6509.94|6509.94|6501.05|6501.05|0
1628079300000|2021-08-04 12:15:00|6501.21|6501.21|6496.19|6496.19|6501.21|6501.21|6495.55|6495.55|0
1628079600000|2021-08-04 12:20:00|6497.97|6497.97|6495.55|6495.55|6497.97|6497.97|6494.42|6494.42|0
1628079900000|2021-08-04 12:25:00|6497.33|6497.33|6509.29|6509.29|6509.29|6509.29|6496.19|6496.19|0
1628080200000|2021-08-04 12:30:00|6509.94|6509.94|6518.83|6518.83|6518.83|6518.83|6509.94|6509.94|0
1628080500000|2021-08-04 12:35:00|6517.05|6517.05|6518.35|6518.35|6519|6519|6517.05|6517.05|0
1628080800000|2021-08-04 12:40:00|6519|6519|6525.63|6525.63|6525.63|6525.63|6519|6519|0
1628081100000|2021-08-04 12:45:00|6527.41|6527.41|6532.74|6532.74|6536.3|6536.3|6527.41|6527.41|0
1628081400000|2021-08-04 12:50:00|6532.1|6532.1|6537.92|6537.92|6539.21|6539.21|6531.45|6531.45|0
1628081700000|2021-08-04 12:55:00|6537.27|6537.27|6545.03|6545.03|6549.24|6549.24|6537.27|6537.27|0
1628082000000|2021-08-04 13:00:00|6543.25|6543.25|6534.36|6534.36|6543.25|6543.25|6531.93|6531.93|0
1628082300000|2021-08-04 13:05:00|6535.01|6535.01|6534.04|6534.04|6536.3|6536.3|6530.96|6530.96|0
1628082600000|2021-08-04 13:10:00|6535.82|6535.82|6526.76|6526.76|6535.82|6535.82|6524.98|6524.98|0
1628082900000|2021-08-04 13:15:00|6528.54|6528.54|6521.26|6521.26|6528.54|6528.54|6521.26|6521.26|0
1628083200000|2021-08-04 13:20:00|6519.48|6519.48|6520.13|6520.13|6524.33|6524.33|6519.48|6519.48|0
1628083500000|2021-08-04 13:25:00|6520.78|6520.78|6522.55|6522.55|6524.33|6524.33|6514.79|6514.79|0
1628083800000|2021-08-04 13:30:00|6521.91|6521.91|6524.33|6524.33|6528.54|6528.54|6509.46|6509.46|0
1628084100000|2021-08-04 13:35:00|6524.98|6524.98|6517.87|6517.87|6524.98|6524.98|6517.22|6517.22|0
1628084400000|2021-08-04 13:40:00|6516.09|6516.09|6522.88|6522.88|6523.53|6523.53|6514.31|6514.31|0
1628084700000|2021-08-04 13:45:00|6524.66|6524.66|6535.98|6535.98|6539.7|6539.7|6524.66|6524.66|0
1628085000000|2021-08-04 13:50:00|6534.2|6534.2|6541.96|6541.96|6543.1|6543.1|6532.91|6532.91|0
1628085300000|2021-08-04 13:55:00|6542.61|6542.61|6541.96|6541.96|6551.02|6551.02|6537.27|6537.27|0
1628085600000|2021-08-04 14:00:00|6540.19|6540.19|6532.26|6532.26|6540.19|6540.19|6532.26|6532.26|0
1628085900000|2021-08-04 14:05:00|6534.04|6534.04|6528.05|6528.05|6538.24|6538.24|6528.05|6528.05|0
1628086200000|2021-08-04 14:10:00|6527.41|6527.41|6516.09|6516.09|6527.41|6527.41|6514.31|6514.31|0
1628086500000|2021-08-04 14:15:00|6517.87|6517.87|6516.25|6516.25|6517.87|6517.87|6511.4|6511.4|0
1628086800000|2021-08-04 14:20:00|6515.6|6515.6|6516.73|6516.73|6517.38|6517.38|6513.18|6513.18|0
1628087100000|2021-08-04 14:25:00|6518.51|6518.51|6515.28|6515.28|6520.29|6520.29|6511.07|6511.07|0
1628087400000|2021-08-04 14:30:00|6513.5|6513.5|6508|6508|6514.63|6514.63|6506.87|6506.87|0
1628087700000|2021-08-04 14:35:00|6506.22|6506.22|6501.53|6501.53|6506.87|6506.87|6500.88|6500.88|0
1628088000000|2021-08-04 14:40:00|6499.75|6499.75|6494.42|6494.42|6501.53|6501.53|6492.64|6492.64|0
1628088300000|2021-08-04 14:45:00|6492.64|6492.64|6493.44|6493.44|6502.18|6502.18|6492.64|6492.64|0
1628088600000|2021-08-04 14:50:00|6492.79|6492.79|6491.01|6491.01|6492.79|6492.79|6485.51|6485.51|0
1628088900000|2021-08-04 14:55:00|6492.79|6492.79|6487.46|6487.46|6493.44|6493.44|6487.46|6487.46|0
1628089200000|2021-08-04 15:00:00|6489.24|6489.24|6490.05|6490.05|6491.18|6491.18|6487.46|6487.46|0
1628089500000|2021-08-04 15:05:00|6488.27|6488.27|6481.15|6481.15|6488.27|6488.27|6479.37|6479.37|0
1628089800000|2021-08-04 15:10:00|6482.93|6482.93|6479.37|6479.37|6482.93|6482.93|6477.6|6477.6|0
1628090100000|2021-08-04 15:15:00|6480.02|6480.02|6478.41|6478.41|6482.45|6482.45|6477.11|6477.11|0
1628090400000|2021-08-04 15:20:00|6476.63|6476.63|6478.41|6478.41|6481.48|6481.48|6474.2|6474.2|0
1628090700000|2021-08-04 15:25:00|6479.05|6479.05|6478.89|6478.89|6480.19|6480.19|6472.26|6472.26|0
1628147700000|2021-08-05 07:15:00|6462.72|6462.72|6487.8|6487.8|6487.8|6487.8|6461.75|6461.75|0
1628148000000|2021-08-05 07:20:00|6484.24|6484.24|6489.74|6489.74|6489.74|6489.74|6482.95|6482.95|0
1628148300000|2021-08-05 07:25:00|6491.03|6491.03|6490.07|6490.07|6495.89|6495.89|6486.35|6486.35|0
1628148600000|2021-08-05 07:30:00|6491.2|6491.2|6491.2|6491.2|6491.2|6491.2|6487.64|6487.64|0
1628148900000|2021-08-05 07:35:00|6484.08|6484.08|6476.48|6476.48|6484.08|6484.08|6469.36|6469.36|0
1628149200000|2021-08-05 07:40:00|6480.04|6480.04|6479.39|6479.39|6481.98|6481.98|6479.39|6479.39|0
1628149500000|2021-08-05 07:45:00|6477.61|6477.61|6481.17|6481.17|6483.59|6483.59|6477.61|6477.61|0
1628149800000|2021-08-05 07:50:00|6482.95|6482.95|6482.3|6482.3|6487.15|6487.15|6482.3|6482.3|0
1628150100000|2021-08-05 07:55:00|6481.65|6481.65|6483.91|6483.91|6483.91|6483.91|6477.28|6477.28|0
1628150400000|2021-08-05 08:00:00|6482.13|6482.13|6486.18|6486.18|6486.82|6486.82|6481.49|6481.49|0
1628150700000|2021-08-05 08:05:00|6486.82|6486.82|6506.72|6506.72|6507.36|6507.36|6486.82|6486.82|0
1628151000000|2021-08-05 08:10:00|6506.07|6506.07|6510.76|6510.76|6520.3|6520.3|6506.07|6506.07|0
1628151300000|2021-08-05 08:15:00|6508.98|6508.98|6513.02|6513.02|6517.87|6517.87|6508.98|6508.98|0
1628151600000|2021-08-05 08:20:00|6512.37|6512.37|6514.8|6514.8|6516.58|6516.58|6512.37|6512.37|0
1628151900000|2021-08-05 08:25:00|6516.58|6516.58|6513.18|6513.18|6518.52|6518.52|6512.54|6512.54|0
1628152200000|2021-08-05 08:30:00|6513.83|6513.83|6513.18|6513.18|6513.83|6513.83|6513.18|6513.18|0
1628152500000|2021-08-05 08:35:00|6514.96|6514.96|6515.61|6515.61|6516.9|6516.9|6514.96|6514.96|0
1628152800000|2021-08-05 08:40:00|6516.26|6516.26|6520.95|6520.95|6525.15|6525.15|6516.26|6516.26|0
1628153100000|2021-08-05 08:45:00|6520.3|6520.3|6519.81|6519.81|6521.59|6521.59|6519.65|6519.65|0
1628153400000|2021-08-05 08:50:00|6516.26|6516.26|6518.68|6518.68|6518.68|6518.68|6514.48|6514.48|0
1628153700000|2021-08-05 08:55:00|6518.04|6518.04|6506.72|6506.72|6518.04|6518.04|6506.72|6506.72|0
1628154000000|2021-08-05 09:00:00|6508.49|6508.49|6508.98|6508.98|6508.98|6508.98|6504.94|6504.94|0
1628154300000|2021-08-05 09:05:00|6509.63|6509.63|6509.79|6509.79|6511.57|6511.57|6508.98|6508.98|0
1628154600000|2021-08-05 09:10:00|6509.14|6509.14|6504.45|6504.45|6509.14|6509.14|6504.45|6504.45|0
1628154900000|2021-08-05 09:15:00|6503.81|6503.81|6498.95|6498.95|6503.81|6503.81|6498.95|6498.95|0
1628155200000|2021-08-05 09:20:00|6499.6|6499.6|6498.31|6498.31|6499.6|6499.6|6498.31|6498.31|0
1628155500000|2021-08-05 09:25:00|6498.95|6498.95|6497.82|6497.82|6503.81|6503.81|6497.82|6497.82|0
1628155800000|2021-08-05 09:30:00|6496.04|6496.04|6496.04|6496.04|6496.04|6496.04|6492.49|6492.49|0
1628156100000|2021-08-05 09:35:00|6494.27|6494.27|6493.45|6493.45|6494.27|6494.27|6489.9|6489.9|0
1628156400000|2021-08-05 09:40:00|6492.81|6492.81|6492.81|6492.81|6492.81|6492.81|6492.81|6492.81|0
1628156700000|2021-08-05 09:45:00|6496.36|6496.36|6509.63|6509.63|6509.63|6509.63|6494.59|6494.59|0
1628157000000|2021-08-05 09:50:00|6508.98|6508.98|6511.4|6511.4|6512.05|6512.05|6508.98|6508.98|0
1628157300000|2021-08-05 09:55:00|6513.18|6513.18|6510.27|6510.27|6513.83|6513.83|6510.27|6510.27|0
1628157600000|2021-08-05 10:00:00|6512.05|6512.05|6500.57|6500.57|6512.05|6512.05|6499.92|6499.92|0
1628157900000|2021-08-05 10:05:00|6501.22|6501.22|6498.95|6498.95|6501.22|6501.22|6497.66|6497.66|0
1628158200000|2021-08-05 10:10:00|6500.73|6500.73|6496.04|6496.04|6500.73|6500.73|6495.4|6495.4|0
1628158500000|2021-08-05 10:15:00|6494.27|6494.27|6494.27|6494.27|6496.04|6496.04|6494.27|6494.27|0
1628158800000|2021-08-05 10:20:00|6493.62|6493.62|6489.41|6489.41|6496.04|6496.04|6488.77|6488.77|0
1628159100000|2021-08-05 10:25:00|6488.77|6488.77|6487.47|6487.47|6490.71|6490.71|6486.82|6486.82|0
1628159400000|2021-08-05 10:30:00|6488.12|6488.12|6483.75|6483.75|6488.77|6488.77|6483.27|6483.27|0
1628159700000|2021-08-05 10:35:00|6485.53|6485.53|6482.45|6482.45|6485.53|6485.53|6482.45|6482.45|0
1628160000000|2021-08-05 10:40:00|6480.68|6480.68|6478.09|6478.09|6480.68|6480.68|6476.31|6476.31|0
1628160300000|2021-08-05 10:45:00|6477.44|6477.44|6491.67|6491.67|6491.67|6491.67|6475.66|6475.66|0
1628160600000|2021-08-05 10:50:00|6488.11|6488.11|6497.97|6497.97|6500.73|6500.73|6487.46|6487.46|0
1628160900000|2021-08-05 10:55:00|6496.19|6496.19|6499.27|6499.27|6499.27|6499.27|6492.15|6492.15|0
1628161200000|2021-08-05 11:00:00|6496.19|6496.19|6494.25|6494.25|6501.53|6501.53|6492.47|6492.47|0
1628161500000|2021-08-05 11:05:00|6492.47|6492.47|6499.75|6499.75|6499.75|6499.75|6488.92|6488.92|0
1628161800000|2021-08-05 11:10:00|6500.4|6500.4|6499.91|6499.91|6501.69|6501.69|6494.58|6494.58|0
1628162100000|2021-08-05 11:15:00|6501.69|6501.69|6505.9|6505.9|6505.9|6505.9|6498.78|6498.78|0
1628162400000|2021-08-05 11:20:00|6504.12|6504.12|6496.84|6496.84|6504.12|6504.12|6496.84|6496.84|0
1628162700000|2021-08-05 11:25:00|6497.49|6497.49|6505.9|6505.9|6505.9|6505.9|6497.49|6497.49|0
1628163000000|2021-08-05 11:30:00|6507.68|6507.68|6507.68|6507.68|6509.46|6509.46|6507.68|6507.68|0
1628163300000|2021-08-05 11:35:00|6505.9|6505.9|6498.62|6498.62|6505.9|6505.9|6498.62|6498.62|0
1628163600000|2021-08-05 11:40:00|6496.84|6496.84|6496.19|6496.19|6496.84|6496.84|6496.19|6496.19|0
1628163900000|2021-08-05 11:45:00|6496.84|6496.84|6498.62|6498.62|6498.62|6498.62|6496.19|6496.19|0
1628164200000|2021-08-05 11:50:00|6497.97|6497.97|6494.74|6494.74|6497.97|6497.97|6493.44|6493.44|0
1628164500000|2021-08-05 11:55:00|6494.09|6494.09|6492.31|6492.31|6494.74|6494.74|6492.31|6492.31|0
1628164800000|2021-08-05 12:00:00|6491.01|6491.01|6489.24|6489.24|6492.31|6492.31|6487.46|6487.46|0
1628165100000|2021-08-05 12:05:00|6487.46|6487.46|6483.25|6483.25|6487.46|6487.46|6483.25|6483.25|0
1628165400000|2021-08-05 12:10:00|6485.03|6485.03|6479.53|6479.53|6485.03|6485.03|6479.53|6479.53|0
1628165700000|2021-08-05 12:15:00|6481.31|6481.31|6481.31|6481.31|6481.31|6481.31|6479.53|6479.53|0
1628166000000|2021-08-05 12:20:00|6483.25|6483.25|6481.31|6481.31|6483.25|6483.25|6480.83|6480.83|0
1628166300000|2021-08-05 12:25:00|6479.53|6479.53|6480.83|6480.83|6480.83|6480.83|6479.53|6479.53|0
1628166600000|2021-08-05 12:30:00|6479.05|6479.05|6477.92|6477.92|6479.69|6479.69|6477.92|6477.92|0
1628166900000|2021-08-05 12:35:00|6476.14|6476.14|6479.05|6479.05|6479.69|6479.69|6476.14|6476.14|0
1628167200000|2021-08-05 12:40:00|6477.27|6477.27|6476.78|6476.78|6477.27|6477.27|6475.49|6475.49|0
1628167500000|2021-08-05 12:45:00|6478.56|6478.56|6477.27|6477.27|6483.9|6483.9|6477.27|6477.27|0
1628167800000|2021-08-05 12:50:00|6476.62|6476.62|6483.74|6483.74|6483.74|6483.74|6476.62|6476.62|0
1628168100000|2021-08-05 12:55:00|6484.38|6484.38|6474.03|6474.03|6484.38|6484.38|6470.47|6470.47|0
1628168400000|2021-08-05 13:00:00|6470.47|6470.47|6473.38|6473.38|6473.38|6473.38|6468.05|6468.05|0
1628168700000|2021-08-05 13:05:00|6471.61|6471.61|6468.05|6468.05|6471.61|6471.61|6463.84|6463.84|0
1628169000000|2021-08-05 13:10:00|6469.83|6469.83|6470.96|6470.96|6474.03|6474.03|6469.83|6469.83|0
1628169300000|2021-08-05 13:15:00|6470.31|6470.31|6482.11|6482.11|6482.11|6482.11|6470.31|6470.31|0
1628169600000|2021-08-05 13:20:00|6482.76|6482.76|6482.44|6482.44|6487.13|6487.13|6479.85|6479.85|0
1628169900000|2021-08-05 13:25:00|6480.66|6480.66|6484.87|6484.87|6490.85|6490.85|6478.88|6478.88|0
1628170200000|2021-08-05 13:30:00|6483.09|6483.09|6464.17|6464.17|6483.09|6483.09|6464.17|6464.17|0
1628170500000|2021-08-05 13:35:00|6464.82|6464.82|6458.67|6458.67|6467.89|6467.89|6455.11|6455.11|0
1628170800000|2021-08-05 13:40:00|6456.89|6456.89|6473.71|6473.71|6473.71|6473.71|6456.89|6456.89|0
1628171100000|2021-08-05 13:45:00|6470.15|6470.15|6459.48|6459.48|6472.1|6472.1|6459.48|6459.48|0
1628171400000|2021-08-05 13:50:00|6461.26|6461.26|6457.7|6457.7|6461.26|6461.26|6453.5|6453.5|0
1628171700000|2021-08-05 13:55:00|6458.35|6458.35|6457.54|6457.54|6458.35|6458.35|6453.98|6453.98|0
1628172000000|2021-08-05 14:00:00|6459.32|6459.32|6428.92|6428.92|6459.32|6459.32|6428.92|6428.92|0
1628172300000|2021-08-05 14:05:00|6428.27|6428.27|6420.51|6420.51|6428.27|6428.27|6418.08|6418.08|0
1628172600000|2021-08-05 14:10:00|6418.73|6418.73|6428.75|6428.75|6430.53|6430.53|6418.73|6418.73|0
1628172900000|2021-08-05 14:15:00|6426.97|6426.97|6425.84|6425.84|6429.4|6429.4|6423.42|6423.42|0
1628173200000|2021-08-05 14:20:00|6424.06|6424.06|6429.56|6429.56|6433.12|6433.12|6424.06|6424.06|0
1628173500000|2021-08-05 14:25:00|6428.92|6428.92|6418.73|6418.73|6428.92|6428.92|6418.08|6418.08|0
1628173800000|2021-08-05 14:30:00|6420.51|6420.51|6420.51|6420.51|6427.62|6427.62|6418.73|6418.73|0
1628174100000|2021-08-05 14:35:00|6422.28|6422.28|6414.04|6414.04|6422.28|6422.28|6412.26|6412.26|0
1628174400000|2021-08-05 14:40:00|6415.82|6415.82|6421.96|6421.96|6421.96|6421.96|6414.04|6414.04|0
1628174700000|2021-08-05 14:45:00|6420.19|6420.19|6418.89|6418.89|6420.19|6420.19|6413.55|6413.55|0
1628175000000|2021-08-05 14:50:00|6417.11|6417.11|6419.54|6419.54|6419.54|6419.54|6414.2|6414.2|0
1628175300000|2021-08-05 14:55:00|6418.89|6418.89|6417.11|6417.11|6420.67|6420.67|6417.11|6417.11|0
1628175600000|2021-08-05 15:00:00|6415.33|6415.33|6410|6410|6417.11|6417.11|6410|6410|0
1628175900000|2021-08-05 15:05:00|6410.64|6410.64|6413.88|6413.88|6416.14|6416.14|6410.64|6410.64|0
1628176200000|2021-08-05 15:10:00|6414.53|6414.53|6416.96|6416.96|6416.96|6416.96|6410.32|6410.32|0
1628176500000|2021-08-05 15:15:00|6418.73|6418.73|6418.41|6418.41|6419.06|6419.06|6415.5|6415.5|0
1628176800000|2021-08-05 15:20:00|6420.19|6420.19|6425.69|6425.69|6426.34|6426.34|6420.19|6420.19|0
1628177100000|2021-08-05 15:25:00|6426.34|6426.34|6440.09|6440.09|6440.09|6440.09|6423.91|6423.91|0
1628234100000|2021-08-06 07:15:00|6405.15|6405.15|6405.15|6405.15|6408.71|6408.71|6403.86|6403.86|0
1628234400000|2021-08-06 07:20:00|6401.59|6401.59|6396.42|6396.42|6408.71|6408.71|6389.31|6389.31|0
1628234700000|2021-08-06 07:25:00|6398.2|6398.2|6398.2|6398.2|6405.32|6405.32|6398.2|6398.2|0
1628235000000|2021-08-06 07:30:00|6401.76|6401.76|6394.16|6394.16|6401.76|6401.76|6394.16|6394.16|0
1628235300000|2021-08-06 07:35:00|6393.51|6393.51|6394.16|6394.16|6399.66|6399.66|6393.51|6393.51|0
1628235600000|2021-08-06 07:40:00|6395.94|6395.94|6397.72|6397.72|6397.72|6397.72|6395.29|6395.29|0
1628235900000|2021-08-06 07:45:00|6401.27|6401.27|6403.38|6403.38|6407.58|6407.58|6401.27|6401.27|0
1628236200000|2021-08-06 07:50:00|6401.6|6401.6|6396.26|6396.26|6401.6|6401.6|6396.26|6396.26|0
1628236500000|2021-08-06 07:55:00|6395.62|6395.62|6398.69|6398.69|6398.69|6398.69|6395.62|6395.62|0
1628236800000|2021-08-06 08:00:00|6397.4|6397.4|6400.31|6400.31|6400.95|6400.95|6397.4|6397.4|0
1628237100000|2021-08-06 08:05:00|6403.86|6403.86|6405.64|6405.64|6407.42|6407.42|6403.86|6403.86|0
1628237400000|2021-08-06 08:10:00|6403.86|6403.86|6402.08|6402.08|6403.86|6403.86|6398.53|6398.53|0
1628237700000|2021-08-06 08:15:00|6405.64|6405.64|6404.51|6404.51|6409.2|6409.2|6404.51|6404.51|0
1628238000000|2021-08-06 08:20:00|6406.29|6406.29|6414.54|6414.54|6422.3|6422.3|6406.29|6406.29|0
1628238300000|2021-08-06 08:25:00|6418.09|6418.09|6423.59|6423.59|6423.59|6423.59|6418.09|6418.09|0
1628238600000|2021-08-06 08:30:00|6422.3|6422.3|6404.35|6404.35|6422.3|6422.3|6404.35|6404.35|0
1628238900000|2021-08-06 08:35:00|6406.13|6406.13|6408.55|6408.55|6408.55|6408.55|6406.13|6406.13|0
1628239200000|2021-08-06 08:40:00|6409.2|6409.2|6410.33|6410.33|6410.98|6410.98|6409.2|6409.2|0
1628239500000|2021-08-06 08:45:00|6411.63|6411.63|6418.26|6418.26|6418.9|6418.9|6409.85|6409.85|0
1628239800000|2021-08-06 08:50:00|6416.48|6416.48|6415.18|6415.18|6416.48|6416.48|6414.05|6414.05|0
1628240100000|2021-08-06 08:55:00|6418.26|6418.26|6428.93|6428.93|6428.93|6428.93|6418.26|6418.26|0
1628240400000|2021-08-06 09:00:00|6430.87|6430.87|6430.22|6430.22|6435.72|6435.72|6430.22|6430.22|0
1628240700000|2021-08-06 09:05:00|6428.45|6428.45|6429.09|6429.09|6430.87|6430.87|6428.45|6428.45|0
1628241000000|2021-08-06 09:10:00|6427.8|6427.8|6419.39|6419.39|6429.58|6429.58|6419.39|6419.39|0
1628241300000|2021-08-06 09:15:00|6417.61|6417.61|6415.67|6415.67|6417.61|6417.61|6415.67|6415.67|0
1628241600000|2021-08-06 09:20:00|6413.89|6413.89|6414.37|6414.37|6415.67|6415.67|6413.89|6413.89|0
1628241900000|2021-08-06 09:25:00|6412.59|6412.59|6414.37|6414.37|6414.37|6414.37|6412.59|6412.59|0
1628242200000|2021-08-06 09:30:00|6410.81|6410.81|6405.48|6405.48|6410.81|6410.81|6404.83|6404.83|0
1628242500000|2021-08-06 09:35:00|6406.77|6406.77|6406.77|6406.77|6412.11|6412.11|6406.77|6406.77|0
1628242800000|2021-08-06 09:40:00|6406.13|6406.13|6409.68|6409.68|6409.68|6409.68|6406.13|6406.13|0
1628243100000|2021-08-06 09:45:00|6407.9|6407.9|6400.79|6400.79|6407.9|6407.9|6400.79|6400.79|0
1628243400000|2021-08-06 09:50:00|6402.57|6402.57|6400.79|6400.79|6402.57|6402.57|6400.79|6400.79|0
1628243700000|2021-08-06 09:55:00|6400.14|6400.14|6401.92|6401.92|6401.92|6401.92|6398.36|6398.36|0
1628244000000|2021-08-06 10:00:00|6402.57|6402.57|6395.94|6395.94|6402.57|6402.57|6395.94|6395.94|0
1628244300000|2021-08-06 10:05:00|6395.29|6395.29|6395.29|6395.29|6398.36|6398.36|6395.29|6395.29|0
1628244600000|2021-08-06 10:10:00|6395.94|6395.94|6395.94|6395.94|6397.72|6397.72|6394.16|6394.16|0
1628244900000|2021-08-06 10:15:00|6397.72|6397.72|6394.81|6394.81|6397.72|6397.72|6393.03|6393.03|0
1628245200000|2021-08-06 10:20:00|6393.03|6393.03|6393.03|6393.03|6393.03|6393.03|6393.03|6393.03|0
1628245500000|2021-08-06 10:25:00|6391.25|6391.25|6389.47|6389.47|6391.25|6391.25|6389.47|6389.47|0
1628245800000|2021-08-06 10:30:00|6391.25|6391.25|6391.25|6391.25|6391.25|6391.25|6389.47|6389.47|0
1628246100000|2021-08-06 10:35:00|6393.03|6393.03|6396.1|6396.1|6396.58|6396.58|6393.03|6393.03|0
1628246400000|2021-08-06 10:40:00|6401.44|6401.44|6408.55|6408.55|6408.55|6408.55|6397.88|6397.88|0
1628246700000|2021-08-06 10:45:00|6412.11|6412.11|6403.22|6403.22|6412.11|6412.11|6403.22|6403.22|0
1628247000000|2021-08-06 10:50:00|6401.44|6401.44|6397.23|6397.23|6401.44|6401.44|6397.23|6397.23|0
1628247300000|2021-08-06 10:55:00|6399.01|6399.01|6403.7|6403.7|6407.9|6407.9|6399.01|6399.01|0
1628247600000|2021-08-06 11:00:00|6404.35|6404.35|6407.9|6407.9|6409.68|6409.68|6404.35|6404.35|0
1628247900000|2021-08-06 11:05:00|6409.68|6409.68|6411.63|6411.63|6411.63|6411.63|6407.26|6407.26|0
1628248200000|2021-08-06 11:10:00|6410.98|6410.98|6406.13|6406.13|6410.98|6410.98|6406.13|6406.13|0
1628248500000|2021-08-06 11:15:00|6407.9|6407.9|6406.13|6406.13|6407.9|6407.9|6406.13|6406.13|0
1628248800000|2021-08-06 11:20:00|6407.9|6407.9|6397.72|6397.72|6407.9|6407.9|6397.72|6397.72|0
1628249100000|2021-08-06 11:25:00|6397.07|6397.07|6394.81|6394.81|6397.72|6397.72|6394.16|6394.16|0
1628249400000|2021-08-06 11:30:00|6396.58|6396.58|6400.79|6400.79|6400.79|6400.79|6396.58|6396.58|0
1628249700000|2021-08-06 11:35:00|6400.14|6400.14|6398.36|6398.36|6400.14|6400.14|6396.58|6396.58|0
1628250000000|2021-08-06 11:40:00|6397.72|6397.72|6394.16|6394.16|6397.72|6397.72|6394.16|6394.16|0
1628250300000|2021-08-06 11:45:00|6395.94|6395.94|6395.94|6395.94|6395.94|6395.94|6395.94|6395.94|0
1628250600000|2021-08-06 11:50:00|6396.58|6396.58|6394.81|6394.81|6396.58|6396.58|6394.81|6394.81|0
1628250900000|2021-08-06 11:55:00|6394.16|6394.16|6394.16|6394.16|6394.16|6394.16|6394.16|6394.16|0
1628251200000|2021-08-06 12:00:00|6395.94|6395.94|6396.58|6396.58|6398.36|6398.36|6395.94|6395.94|0
1628251500000|2021-08-06 12:05:00|6394.81|6394.81|6394.81|6394.81|6394.81|6394.81|6394.81|6394.81|0
1628251800000|2021-08-06 12:10:00|6398.36|6398.36|6392.38|6392.38|6398.36|6398.36|6392.38|6392.38|0
1628252100000|2021-08-06 12:15:00|6388.82|6388.82|6393.03|6393.03|6396.58|6396.58|6388.82|6388.82|0
1628252400000|2021-08-06 12:20:00|6392.38|6392.38|6391.25|6391.25|6392.38|6392.38|6390.6|6390.6|0
1628252700000|2021-08-06 12:25:00|6389.47|6389.47|6388.82|6388.82|6389.47|6389.47|6388.82|6388.82|0
1628253000000|2021-08-06 12:30:00|6390.6|6390.6|6387.04|6387.04|6391.25|6391.25|6387.04|6387.04|0
1628253300000|2021-08-06 12:35:00|6385.27|6385.27|6382.84|6382.84|6385.27|6385.27|6382.84|6382.84|0
1628253600000|2021-08-06 12:40:00|6386.4|6386.4|6385.91|6385.91|6388.34|6388.34|6385.91|6385.91|0
1628253900000|2021-08-06 12:45:00|6382.36|6382.36|6371.04|6371.04|6382.36|6382.36|6369.26|6369.26|0
1628254200000|2021-08-06 12:50:00|6367.48|6367.48|6378.8|6378.8|6378.8|6378.8|6365.7|6365.7|0
1628254500000|2021-08-06 12:55:00|6377.02|6377.02|6376.37|6376.37|6377.02|6377.02|6374.59|6374.59|0
1628254800000|2021-08-06 13:00:00|6381.71|6381.71|6383.49|6383.49|6385.27|6385.27|6378.15|6378.15|0
1628255100000|2021-08-06 13:05:00|6387.04|6387.04|6381.71|6381.71|6387.04|6387.04|6381.71|6381.71|0
1628255400000|2021-08-06 13:10:00|6383.49|6383.49|6381.71|6381.71|6383.49|6383.49|6378.15|6378.15|0
1628255700000|2021-08-06 13:15:00|6381.06|6381.06|6383|6383|6384.78|6384.78|6380.58|6380.58|0
1628256000000|2021-08-06 13:20:00|6381.22|6381.22|6384.13|6384.13|6384.78|6384.78|6377.99|6377.99|0
1628256300000|2021-08-06 13:25:00|6382.36|6382.36|6374.59|6374.59|6384.13|6384.13|6374.59|6374.59|0
1628256600000|2021-08-06 13:30:00|6375.24|6375.24|6381.06|6381.06|6386.4|6386.4|6375.24|6375.24|0
1628256900000|2021-08-06 13:35:00|6381.71|6381.71|6381.22|6381.22|6384.78|6384.78|6376.37|6376.37|0
1628257200000|2021-08-06 13:40:00|6383|6383|6386.24|6386.24|6387.53|6387.53|6377.02|6377.02|0
1628257500000|2021-08-06 13:45:00|6386.89|6386.89|6388.99|6388.99|6388.99|6388.99|6380.9|6380.9|0
1628257800000|2021-08-06 13:50:00|6390.77|6390.77|6388.35|6388.35|6394.98|6394.98|6386.57|6386.57|0
1628258100000|2021-08-06 13:55:00|6390.12|6390.12|6377.51|6377.51|6390.12|6390.12|6375.08|6375.08|0
1628258400000|2021-08-06 14:00:00|6373.95|6373.95|6377.51|6377.51|6378.16|6378.16|6367.97|6367.97|0
1628258700000|2021-08-06 14:05:00|6375.73|6375.73|6373.95|6373.95|6375.73|6375.73|6369.1|6369.1|0
1628259000000|2021-08-06 14:10:00|6375.73|6375.73|6371.53|6371.53|6379.29|6379.29|6371.53|6371.53|0
1628259300000|2021-08-06 14:15:00|6369.75|6369.75|6366.99|6366.99|6371.53|6371.53|6363.44|6363.44|0
1628259600000|2021-08-06 14:20:00|6365.22|6365.22|6364.73|6364.73|6370.07|6370.07|6364.73|6364.73|0
1628259900000|2021-08-06 14:25:00|6366.51|6366.51|6371.53|6371.53|6371.53|6371.53|6364.25|6364.25|0
1628260200000|2021-08-06 14:30:00|6372.17|6372.17|6377.03|6377.03|6377.03|6377.03|6369.75|6369.75|0
1628260500000|2021-08-06 14:35:00|6378.8|6378.8|6379.29|6379.29|6380.58|6380.58|6375.73|6375.73|0
1628260800000|2021-08-06 14:40:00|6377.51|6377.51|6379.94|6379.94|6379.94|6379.94|6375.73|6375.73|0
1628261100000|2021-08-06 14:45:00|6383.49|6383.49|6390.12|6390.12|6390.12|6390.12|6381.07|6381.07|0
1628261400000|2021-08-06 14:50:00|6388.35|6388.35|6386.08|6386.08|6388.35|6388.35|6384.79|6384.79|0
1628261700000|2021-08-06 14:55:00|6387.86|6387.86|6392.07|6392.07|6392.07|6392.07|6387.86|6387.86|0
1628262000000|2021-08-06 15:00:00|6390.29|6390.29|6392.07|6392.07|6395.62|6395.62|6389.64|6389.64|0
1628262300000|2021-08-06 15:05:00|6393.85|6393.85|6396.76|6396.76|6398.53|6398.53|6392.55|6392.55|0
1628262600000|2021-08-06 15:10:00|6396.11|6396.11|6392.55|6392.55|6397.89|6397.89|6392.55|6392.55|0
1628262900000|2021-08-06 15:15:00|6394.33|6394.33|6390.77|6390.77|6394.33|6394.33|6390.12|6390.12|0
1628263200000|2021-08-06 15:20:00|6392.55|6392.55|6396.59|6396.59|6398.37|6398.37|6390.61|6390.61|0
1628263500000|2021-08-06 15:25:00|6394.81|6394.81|6395.94|6395.94|6396.59|6396.59|6391.26|6391.26|0
1628493300000|2021-08-09 07:15:00|6370.38|6370.38|6362.46|6362.46|6373.45|6373.45|6362.46|6362.46|0
1628493600000|2021-08-09 07:20:00|6364.23|6364.23|6382.68|6382.68|6382.68|6382.68|6360.68|6360.68|0
1628493900000|2021-08-09 07:25:00|6382.03|6382.03|6370.22|6370.22|6382.03|6382.03|6358.9|6358.9|0
1628494200000|2021-08-09 07:30:00|6372.16|6372.16|6376.85|6376.85|6381.05|6381.05|6372.16|6372.16|0
1628494500000|2021-08-09 07:35:00|6375.07|6375.07|6368.12|6368.12|6376.85|6376.85|6366.82|6366.82|0
1628494800000|2021-08-09 07:40:00|6366.34|6366.34|6365.04|6365.04|6366.34|6366.34|6360.19|6360.19|0
1628495100000|2021-08-09 07:45:00|6368.6|6368.6|6372.16|6372.16|6374.1|6374.1|6365.04|6365.04|0
1628495400000|2021-08-09 07:50:00|6368.6|6368.6|6376.53|6376.53|6380.09|6380.09|6368.6|6368.6|0
1628495700000|2021-08-09 07:55:00|6377.82|6377.82|6381.71|6381.71|6392.38|6392.38|6377.82|6377.82|0
1628496000000|2021-08-09 08:00:00|6383.49|6383.49|6386.56|6386.56|6387.85|6387.85|6383.49|6383.49|0
1628496300000|2021-08-09 08:05:00|6383|6383|6383.49|6383.49|6384.13|6384.13|6381.06|6381.06|0
1628496600000|2021-08-09 08:10:00|6387.04|6387.04|6397.23|6397.23|6403.22|6403.22|6387.04|6387.04|0
1628496900000|2021-08-09 08:15:00|6397.88|6397.88|6401.44|6401.44|6406.77|6406.77|6397.88|6397.88|0
1628497200000|2021-08-09 08:20:00|6402.08|6402.08|6397.23|6397.23|6402.08|6402.08|6397.23|6397.23|0
1628497500000|2021-08-09 08:25:00|6396.58|6396.58|6391.73|6391.73|6401.27|6401.27|6391.73|6391.73|0
1628497800000|2021-08-09 08:30:00|6391.09|6391.09|6398.68|6398.68|6399.33|6399.33|6391.09|6391.09|0
1628498100000|2021-08-09 08:35:00|6400.46|6400.46|6397.55|6397.55|6400.46|6400.46|6395.77|6395.77|0
1628498400000|2021-08-09 08:40:00|6401.11|6401.11|6412.11|6412.11|6415.67|6415.67|6401.11|6401.11|0
1628498700000|2021-08-09 08:45:00|6413.89|6413.89|6398.36|6398.36|6413.89|6413.89|6398.36|6398.36|0
1628499000000|2021-08-09 08:50:00|6400.14|6400.14|6400.79|6400.79|6400.79|6400.79|6397.23|6397.23|0
1628499300000|2021-08-09 08:55:00|6402.57|6402.57|6407.9|6407.9|6407.9|6407.9|6397.72|6397.72|0
1628499600000|2021-08-09 09:00:00|6409.68|6409.68|6406.13|6406.13|6413.24|6413.24|6406.13|6406.13|0
1628499900000|2021-08-09 09:05:00|6407.9|6407.9|6391.73|6391.73|6407.9|6407.9|6391.73|6391.73|0
1628500200000|2021-08-09 09:10:00|6389.95|6389.95|6388.01|6388.01|6389.95|6389.95|6388.01|6388.01|0
1628500500000|2021-08-09 09:15:00|6387.36|6387.36|6387.36|6387.36|6387.36|6387.36|6382.03|6382.03|0
1628500800000|2021-08-09 09:20:00|6386.72|6386.72|6381.38|6381.38|6386.72|6386.72|6379.44|6379.44|0
1628501100000|2021-08-09 09:25:00|6377.82|6377.82|6376.69|6376.69|6378.47|6378.47|6376.04|6376.04|0
1628501400000|2021-08-09 09:30:00|6378.47|6378.47|6385.59|6385.59|6389.14|6389.14|6378.47|6378.47|0
1628501700000|2021-08-09 09:35:00|6383.81|6383.81|6388.18|6388.18|6388.18|6388.18|6383.81|6383.81|0
1628502000000|2021-08-09 09:40:00|6389.95|6389.95|6389.95|6389.95|6389.95|6389.95|6388.18|6388.18|0
1628502300000|2021-08-09 09:45:00|6390.6|6390.6|6390.6|6390.6|6390.6|6390.6|6390.6|6390.6|0
1628502600000|2021-08-09 09:50:00|6392.38|6392.38|6401.27|6401.27|6401.27|6401.27|6392.38|6392.38|0
1628502900000|2021-08-09 09:55:00|6403.05|6403.05|6403.05|6403.05|6406.61|6406.61|6403.05|6403.05|0
1628503200000|2021-08-09 10:00:00|6404.83|6404.83|6404.83|6404.83|6404.83|6404.83|6404.83|6404.83|0
1628503500000|2021-08-09 10:05:00|6405.48|6405.48|6400.79|6400.79|6406.13|6406.13|6400.79|6400.79|0
1628503800000|2021-08-09 10:10:00|6404.35|6404.35|6403.7|6403.7|6407.9|6407.9|6403.7|6403.7|0
1628504100000|2021-08-09 10:15:00|6403.05|6403.05|6403.05|6403.05|6403.05|6403.05|6403.05|6403.05|0
1628504400000|2021-08-09 10:20:00|6404.83|6404.83|6410.17|6410.17|6411.95|6411.95|6404.83|6404.83|0
1628504700000|2021-08-09 10:25:00|6409.52|6409.52|6410.17|6410.17|6411.46|6411.46|6408.87|6408.87|0
1628505000000|2021-08-09 10:30:00|6410.81|6410.81|6414.7|6414.7|6414.7|6414.7|6410.81|6410.81|0
1628505300000|2021-08-09 10:35:00|6415.35|6415.35|6412.92|6412.92|6418.9|6418.9|6409.36|6409.36|0
1628505600000|2021-08-09 10:40:00|6414.7|6414.7|6409.36|6409.36|6414.7|6414.7|6407.58|6407.58|0
1628505900000|2021-08-09 10:45:00|6408.07|6408.07|6420.68|6420.68|6421.33|6421.33|6408.07|6408.07|0
1628506200000|2021-08-09 10:50:00|6418.9|6418.9|6415.35|6415.35|6420.68|6420.68|6415.35|6415.35|0
1628506500000|2021-08-09 10:55:00|6413.57|6413.57|6411.14|6411.14|6413.57|6413.57|6409.2|6409.2|0
1628506800000|2021-08-09 11:00:00|6407.58|6407.58|6409.53|6409.53|6410.17|6410.17|6405.81|6405.81|0
1628507100000|2021-08-09 11:05:00|6407.75|6407.75|6406.45|6406.45|6407.75|6407.75|6406.45|6406.45|0
1628507400000|2021-08-09 11:10:00|6408.23|6408.23|6408.88|6408.88|6410.01|6410.01|6402.9|6402.9|0
1628507700000|2021-08-09 11:15:00|6409.53|6409.53|6412.6|6412.6|6412.6|6412.6|6409.53|6409.53|0
1628508000000|2021-08-09 11:20:00|6410.82|6410.82|6417.62|6417.62|6418.26|6418.26|6410.17|6410.17|0
1628508300000|2021-08-09 11:25:00|6415.84|6415.84|6416.48|6416.48|6417.78|6417.78|6414.71|6414.71|0
1628508600000|2021-08-09 11:30:00|6420.04|6420.04|6424.25|6424.25|6426.67|6426.67|6420.04|6420.04|0
1628508900000|2021-08-09 11:35:00|6423.6|6423.6|6425.38|6425.38|6425.38|6425.38|6423.6|6423.6|0
1628509200000|2021-08-09 11:40:00|6427.16|6427.16|6426.03|6426.03|6427.16|6427.16|6425.38|6425.38|0
1628509500000|2021-08-09 11:45:00|6427.32|6427.32|6426.03|6426.03|6427.32|6427.32|6426.03|6426.03|0
1628509800000|2021-08-09 11:50:00|6425.38|6425.38|6425.86|6425.86|6426.51|6426.51|6422.3|6422.3|0
1628510100000|2021-08-09 11:55:00|6427.64|6427.64|6425.21|6425.21|6429.42|6429.42|6425.21|6425.21|0
1628510400000|2021-08-09 12:00:00|6423.44|6423.44|6423.44|6423.44|6423.44|6423.44|6423.44|6423.44|0
1628510700000|2021-08-09 12:05:00|6426.99|6426.99|6426.99|6426.99|6428.94|6428.94|6426.99|6426.99|0
1628511000000|2021-08-09 12:10:00|6426.35|6426.35|6425.7|6425.7|6426.35|6426.35|6425.7|6425.7|0
1628511300000|2021-08-09 12:15:00|6427.48|6427.48|6422.14|6422.14|6427.48|6427.48|6422.14|6422.14|0
1628511600000|2021-08-09 12:20:00|6420.36|6420.36|6417.94|6417.94|6420.36|6420.36|6417.94|6417.94|0
1628511900000|2021-08-09 12:25:00|6419.72|6419.72|6423.27|6423.27|6423.27|6423.27|6419.72|6419.72|0
1628512200000|2021-08-09 12:30:00|6422.63|6422.63|6426.99|6426.99|6428.77|6428.77|6422.63|6422.63|0
1628512500000|2021-08-09 12:35:00|6428.77|6428.77|6427.64|6427.64|6428.77|6428.77|6426.99|6426.99|0
1628512800000|2021-08-09 12:40:00|6428.29|6428.29|6425.86|6425.86|6428.29|6428.29|6425.86|6425.86|0
1628513100000|2021-08-09 12:45:00|6424.57|6424.57|6428.12|6428.12|6428.12|6428.12|6422.14|6422.14|0
1628513400000|2021-08-09 12:50:00|6429.9|6429.9|6435.89|6435.89|6436.53|6436.53|6429.9|6429.9|0
1628513700000|2021-08-09 12:55:00|6434.11|6434.11|6434.11|6434.11|6435.89|6435.89|6434.11|6434.11|0
1628514000000|2021-08-09 13:00:00|6432.33|6432.33|6437.02|6437.02|6438.8|6438.8|6429.9|6429.9|0
1628514300000|2021-08-09 13:05:00|6433.46|6433.46|6437.5|6437.5|6438.31|6438.31|6433.46|6433.46|0
1628514600000|2021-08-09 13:10:00|6436.86|6436.86|6436.21|6436.21|6440.41|6440.41|6436.21|6436.21|0
1628514900000|2021-08-09 13:15:00|6435.56|6435.56|6444.45|6444.45|6444.45|6444.45|6435.56|6435.56|0
1628515200000|2021-08-09 13:20:00|6442.68|6442.68|6440.41|6440.41|6442.84|6442.84|6439.12|6439.12|0
1628515500000|2021-08-09 13:25:00|6442.19|6442.19|6444.62|6444.62|6445.26|6445.26|6438.63|6438.63|0
1628515800000|2021-08-09 13:30:00|6442.84|6442.84|6430.39|6430.39|6442.84|6442.84|6428.61|6428.61|0
1628516100000|2021-08-09 13:35:00|6433.94|6433.94|6421.49|6421.49|6433.94|6433.94|6421.49|6421.49|0
1628516400000|2021-08-09 13:40:00|6425.05|6425.05|6419.55|6419.55|6426.18|6426.18|6417.29|6417.29|0
1628516700000|2021-08-09 13:45:00|6418.26|6418.26|6426.02|6426.02|6426.02|6426.02|6414.54|6414.54|0
1628517000000|2021-08-09 13:50:00|6425.37|6425.37|6427.96|6427.96|6427.96|6427.96|6422.3|6422.3|0
1628517300000|2021-08-09 13:55:00|6429.74|6429.74|6436.21|6436.21|6436.86|6436.86|6427.96|6427.96|0
1628517600000|2021-08-09 14:00:00|6436.86|6436.86|6426.18|6426.18|6436.86|6436.86|6423.91|6423.91|0
1628517900000|2021-08-09 14:05:00|6425.53|6425.53|6430.38|6430.38|6430.38|6430.38|6423.75|6423.75|0
1628518200000|2021-08-09 14:10:00|6432.16|6432.16|6429.25|6429.25|6434.59|6434.59|6429.25|6429.25|0
1628518500000|2021-08-09 14:15:00|6427.47|6427.47|6431.68|6431.68|6435.23|6435.23|6427.47|6427.47|0
1628518800000|2021-08-09 14:20:00|6432.32|6432.32|6435.72|6435.72|6440.57|6440.57|6432.32|6432.32|0
1628519100000|2021-08-09 14:25:00|6439.27|6439.27|6435.07|6435.07|6439.27|6439.27|6435.07|6435.07|0
1628519400000|2021-08-09 14:30:00|6438.63|6438.63|6438.79|6438.79|6438.79|6438.79|6436.85|6436.85|0
1628519700000|2021-08-09 14:35:00|6437.01|6437.01|6435.72|6435.72|6439.92|6439.92|6435.72|6435.72|0
1628520000000|2021-08-09 14:40:00|6437.5|6437.5|6439.27|6439.27|6439.92|6439.92|6437.5|6437.5|0
1628520300000|2021-08-09 14:45:00|6439.92|6439.92|6431.03|6431.03|6439.92|6439.92|6431.03|6431.03|0
1628520600000|2021-08-09 14:50:00|6430.38|6430.38|6426.18|6426.18|6431.03|6431.03|6426.18|6426.18|0
1628520900000|2021-08-09 14:55:00|6424.4|6424.4|6427.31|6427.31|6427.31|6427.31|6423.75|6423.75|0
1628521200000|2021-08-09 15:00:00|6425.53|6425.53|6424.23|6424.23|6426.66|6426.66|6420.03|6420.03|0
1628521500000|2021-08-09 15:05:00|6422.45|6422.45|6424.23|6424.23|6426.01|6426.01|6421.81|6421.81|0
1628521800000|2021-08-09 15:10:00|6422.45|6422.45|6426.01|6426.01|6426.01|6426.01|6422.45|6422.45|0
1628522100000|2021-08-09 15:15:00|6427.79|6427.79|6424.72|6424.72|6427.79|6427.79|6422.94|6422.94|0
1628522400000|2021-08-09 15:20:00|6430.05|6430.05|6430.7|6430.7|6434.26|6434.26|6424.72|6424.72|0
1628522700000|2021-08-09 15:25:00|6432.48|6432.48|6432|6432|6435.07|6435.07|6429.57|6429.57|0
1628579700000|2021-08-10 07:15:00|6426.34|6426.34|6425.54|6425.54|6428.93|6428.93|6420.04|6420.04|0
1628580000000|2021-08-10 07:20:00|6427.31|6427.31|6421.98|6421.98|6430.87|6430.87|6421.98|6421.98|0
1628580300000|2021-08-10 07:25:00|6423.76|6423.76|6443.32|6443.32|6443.32|6443.32|6423.76|6423.76|0
1628580600000|2021-08-10 07:30:00|6443.97|6443.97|6442.19|6442.19|6443.97|6443.97|6436.86|6436.86|0
1628580900000|2021-08-10 07:35:00|6443.97|6443.97|6441.22|6441.22|6443.97|6443.97|6438.63|6438.63|0
1628581200000|2021-08-10 07:40:00|6442.52|6442.52|6449.63|6449.63|6449.63|6449.63|6442.52|6442.52|0
1628581500000|2021-08-10 07:45:00|6451.41|6451.41|6450.76|6450.76|6452.71|6452.71|6447.85|6447.85|0
1628581800000|2021-08-10 07:50:00|6452.54|6452.54|6453.84|6453.84|6453.84|6453.84|6449.63|6449.63|0
1628582100000|2021-08-10 07:55:00|6455.62|6455.62|6450.28|6450.28|6455.62|6455.62|6448.5|6448.5|0
1628582400000|2021-08-10 08:00:00|6448.5|6448.5|6444.78|6444.78|6449.15|6449.15|6444.3|6444.3|0
1628582700000|2021-08-10 08:05:00|6445.43|6445.43|6446.72|6446.72|6446.72|6446.72|6445.43|6445.43|0
1628583000000|2021-08-10 08:10:00|6446.08|6446.08|6429.9|6429.9|6446.08|6446.08|6428.12|6428.12|0
1628583300000|2021-08-10 08:15:00|6428.12|6428.12|6434.92|6434.92|6442.68|6442.68|6426.35|6426.35|0
1628583600000|2021-08-10 08:20:00|6436.7|6436.7|6433.62|6433.62|6436.7|6436.7|6433.62|6433.62|0
1628583900000|2021-08-10 08:25:00|6435.4|6435.4|6443.66|6443.66|6443.66|6443.66|6433.62|6433.62|0
1628584200000|2021-08-10 08:30:00|6441.88|6441.88|6448.99|6448.99|6448.99|6448.99|6440.1|6440.1|0
1628584500000|2021-08-10 08:35:00|6450.77|6450.77|6450.77|6450.77|6450.77|6450.77|6448.99|6448.99|0
1628584800000|2021-08-10 08:40:00|6447.21|6447.21|6449.31|6449.31|6449.96|6449.96|6441.07|6441.07|0
1628585100000|2021-08-10 08:45:00|6447.53|6447.53|6447.53|6447.53|6449.31|6449.31|6447.53|6447.53|0
1628585400000|2021-08-10 08:50:00|6446.89|6446.89|6449.31|6449.31|6449.31|6449.31|6445.76|6445.76|0
1628585700000|2021-08-10 08:55:00|6451.09|6451.09|6453.35|6453.35|6454|6454|6449.31|6449.31|0
1628586000000|2021-08-10 09:00:00|6451.58|6451.58|6455.78|6455.78|6461.76|6461.76|6451.58|6451.58|0
1628586300000|2021-08-10 09:05:00|6455.13|6455.13|6449.96|6449.96|6458.69|6458.69|6449.96|6449.96|0
1628586600000|2021-08-10 09:10:00|6449.31|6449.31|6451.09|6451.09|6454.65|6454.65|6449.31|6449.31|0
1628586900000|2021-08-10 09:15:00|6452.87|6452.87|6452.22|6452.22|6452.87|6452.87|6448.67|6448.67|0
1628587200000|2021-08-10 09:20:00|6450.93|6450.93|6445.91|6445.91|6450.93|6450.93|6444.13|6444.13|0
1628587500000|2021-08-10 09:25:00|6445.26|6445.26|6458.53|6458.53|6458.53|6458.53|6445.26|6445.26|0
1628587800000|2021-08-10 09:30:00|6460.31|6460.31|6465.64|6465.64|6469.2|6469.2|6460.31|6460.31|0
1628588100000|2021-08-10 09:35:00|6467.42|6467.42|6465.64|6465.64|6470.98|6470.98|6465.64|6465.64|0
1628588400000|2021-08-10 09:40:00|6464.99|6464.99|6462.08|6462.08|6467.42|6467.42|6460.31|6460.31|0
1628588700000|2021-08-10 09:45:00|6465.64|6465.64|6467.74|6467.74|6468.39|6468.39|6463.05|6463.05|0
1628589000000|2021-08-10 09:50:00|6469.52|6469.52|6466.61|6466.61|6473.72|6473.72|6466.61|6466.61|0
1628589300000|2021-08-10 09:55:00|6465.96|6465.96|6464.18|6464.18|6465.96|6465.96|6464.18|6464.18|0
1628589600000|2021-08-10 10:00:00|6462.89|6462.89|6464.67|6464.67|6464.67|6464.67|6459.33|6459.33|0
1628589900000|2021-08-10 10:05:00|6462.89|6462.89|6461.11|6461.11|6462.89|6462.89|6461.11|6461.11|0
1628590200000|2021-08-10 10:10:00|6462.89|6462.89|6465.96|6465.96|6465.96|6465.96|6456.42|6456.42|0
1628590500000|2021-08-10 10:15:00|6466.61|6466.61|6473.72|6473.72|6475.5|6475.5|6466.61|6466.61|0
1628590800000|2021-08-10 10:20:00|6471.95|6471.95|6477.28|6477.28|6477.28|6477.28|6471.95|6471.95|0
1628591100000|2021-08-10 10:25:00|6475.5|6475.5|6479.06|6479.06|6479.06|6479.06|6471.95|6471.95|0
1628591400000|2021-08-10 10:30:00|6475.5|6475.5|6468.87|6468.87|6475.5|6475.5|6462.89|6462.89|0
1628591700000|2021-08-10 10:35:00|6467.09|6467.09|6470.65|6470.65|6471.3|6471.3|6467.09|6467.09|0
1628592000000|2021-08-10 10:40:00|6471.3|6471.3|6474.86|6474.86|6474.86|6474.86|6469.52|6469.52|0
1628592300000|2021-08-10 10:45:00|6473.08|6473.08|6471.3|6471.3|6473.08|6473.08|6471.3|6471.3|0
1628592600000|2021-08-10 10:50:00|6473.08|6473.08|6475.5|6475.5|6477.28|6477.28|6472.43|6472.43|0
1628592900000|2021-08-10 10:55:00|6479.06|6479.06|6473.08|6473.08|6480.19|6480.19|6473.08|6473.08|0
1628593200000|2021-08-10 11:00:00|6471.3|6471.3|6471.3|6471.3|6474.86|6474.86|6469.52|6469.52|0
1628593500000|2021-08-10 11:05:00|6469.52|6469.52|6473.08|6473.08|6473.08|6473.08|6469.52|6469.52|0
1628593800000|2021-08-10 11:10:00|6471.3|6471.3|6469.52|6469.52|6473.08|6473.08|6467.74|6467.74|0
1628594100000|2021-08-10 11:15:00|6467.74|6467.74|6469.52|6469.52|6469.52|6469.52|6465.96|6465.96|0
1628594400000|2021-08-10 11:20:00|6471.3|6471.3|6470.81|6470.81|6473.72|6473.72|6469.52|6469.52|0
1628594700000|2021-08-10 11:25:00|6472.59|6472.59|6470.33|6470.33|6475.18|6475.18|6470.33|6470.33|0
1628595000000|2021-08-10 11:30:00|6466.77|6466.77|6469.04|6469.04|6469.04|6469.04|6465.48|6465.48|0
1628595300000|2021-08-10 11:35:00|6469.68|6469.68|6466.61|6466.61|6469.68|6469.68|6466.61|6466.61|0
1628595600000|2021-08-10 11:40:00|6468.39|6468.39|6468.39|6468.39|6468.39|6468.39|6468.39|6468.39|0
1628595900000|2021-08-10 11:45:00|6470.17|6470.17|6468.39|6468.39|6470.81|6470.81|6468.39|6468.39|0
1628596200000|2021-08-10 11:50:00|6469.04|6469.04|6472.59|6472.59|6472.59|6472.59|6469.04|6469.04|0
1628596500000|2021-08-10 11:55:00|6470.81|6470.81|6469.04|6469.04|6470.81|6470.81|6468.39|6468.39|0
1628596800000|2021-08-10 12:00:00|6467.26|6467.26|6457.23|6457.23|6467.26|6467.26|6457.23|6457.23|0
1628597100000|2021-08-10 12:05:00|6455.94|6455.94|6460.14|6460.14|6460.14|6460.14|6454.16|6454.16|0
1628597400000|2021-08-10 12:10:00|6461.92|6461.92|6463.7|6463.7|6463.7|6463.7|6461.92|6461.92|0
1628597700000|2021-08-10 12:15:00|6461.92|6461.92|6465.48|6465.48|6465.48|6465.48|6454.81|6454.81|0
1628598000000|2021-08-10 12:20:00|6467.26|6467.26|6456.58|6456.58|6467.26|6467.26|6456.58|6456.58|0
1628598300000|2021-08-10 12:25:00|6458.36|6458.36|6456.58|6456.58|6463.7|6463.7|6456.58|6456.58|0
1628598600000|2021-08-10 12:30:00|6458.36|6458.36|6460.14|6460.14|6461.92|6461.92|6456.58|6456.58|0
1628598900000|2021-08-10 12:35:00|6461.92|6461.92|6462.57|6462.57|6464.35|6464.35|6461.92|6461.92|0
1628599200000|2021-08-10 12:40:00|6461.92|6461.92|6462.57|6462.57|6463.7|6463.7|6460.79|6460.79|0
1628599500000|2021-08-10 12:45:00|6466.13|6466.13|6468.55|6468.55|6468.55|6468.55|6466.13|6466.13|0
1628599800000|2021-08-10 12:50:00|6472.11|6472.11|6472.11|6472.11|6472.11|6472.11|6472.11|6472.11|0
1628600100000|2021-08-10 12:55:00|6471.46|6471.46|6468.39|6468.39|6473.89|6473.89|6468.39|6468.39|0
1628600400000|2021-08-10 13:00:00|6466.61|6466.61|6470.81|6470.81|6470.81|6470.81|6466.61|6466.61|0
1628600700000|2021-08-10 13:05:00|6471.46|6471.46|6472.11|6472.11|6472.11|6472.11|6471.46|6471.46|0
1628601000000|2021-08-10 13:10:00|6471.46|6471.46|6470.33|6470.33|6471.46|6471.46|6469.04|6469.04|0
1628601300000|2021-08-10 13:15:00|6468.55|6468.55|6470.33|6470.33|6470.33|6470.33|6468.55|6468.55|0
1628601600000|2021-08-10 13:20:00|6472.11|6472.11|6477.45|6477.45|6478.74|6478.74|6472.11|6472.11|0
1628601900000|2021-08-10 13:25:00|6473.89|6473.89|6460.79|6460.79|6473.89|6473.89|6459.01|6459.01|0
1628602200000|2021-08-10 13:30:00|6462.57|6462.57|6451.25|6451.25|6462.57|6462.57|6444.13|6444.13|0
1628602500000|2021-08-10 13:35:00|6449.47|6449.47|6447.69|6447.69|6456.58|6456.58|6447.04|6447.04|0
1628602800000|2021-08-10 13:40:00|6445.91|6445.91|6454.97|6454.97|6455.62|6455.62|6441.71|6441.71|0
1628603100000|2021-08-10 13:45:00|6453.19|6453.19|6446.56|6446.56|6456.75|6456.75|6446.56|6446.56|0
1628603400000|2021-08-10 13:50:00|6448.34|6448.34|6448.82|6448.82|6448.82|6448.82|6440.41|6440.41|0
1628603700000|2021-08-10 13:55:00|6445.26|6445.26|6434.59|6434.59|6447.04|6447.04|6434.59|6434.59|0
1628604000000|2021-08-10 14:00:00|6435.24|6435.24|6418.42|6418.42|6438.15|6438.15|6418.42|6418.42|0
1628604300000|2021-08-10 14:05:00|6420.2|6420.2|6410.98|6410.98|6423.76|6423.76|6405.81|6405.81|0
1628604600000|2021-08-10 14:10:00|6412.76|6412.76|6417.61|6417.61|6417.61|6417.61|6409.2|6409.2|0
1628604900000|2021-08-10 14:15:00|6419.39|6419.39|6406.13|6406.13|6419.39|6419.39|6401.27|6401.27|0
1628605200000|2021-08-10 14:20:00|6409.68|6409.68|6400.31|6400.31|6410.33|6410.33|6400.31|6400.31|0
1628605500000|2021-08-10 14:25:00|6396.75|6396.75|6397.88|6397.88|6399.66|6399.66|6392.54|6392.54|0
1628605800000|2021-08-10 14:30:00|6396.1|6396.1|6388.34|6388.34|6397.88|6397.88|6388.34|6388.34|0
1628606100000|2021-08-10 14:35:00|6386.56|6386.56|6396.26|6396.26|6401.6|6401.6|6380.41|6380.41|0
1628606400000|2021-08-10 14:40:00|6394.49|6394.49|6392.71|6392.71|6399.82|6399.82|6389.15|6389.15|0
1628606700000|2021-08-10 14:45:00|6390.93|6390.93|6396.91|6396.91|6398.69|6398.69|6386.24|6386.24|0
1628607000000|2021-08-10 14:50:00|6398.69|6398.69|6387.37|6387.37|6400.47|6400.47|6385.59|6385.59|0
1628607300000|2021-08-10 14:55:00|6385.59|6385.59|6389.8|6389.8|6392.71|6392.71|6385.59|6385.59|0
1628607600000|2021-08-10 15:00:00|6391.58|6391.58|6392.71|6392.71|6395.62|6395.62|6388.5|6388.5|0
1628607900000|2021-08-10 15:05:00|6394.49|6394.49|6388.5|6388.5|6394.49|6394.49|6388.5|6388.5|0
1628608200000|2021-08-10 15:10:00|6392.06|6392.06|6390.93|6390.93|6392.06|6392.06|6385.59|6385.59|0
1628608500000|2021-08-10 15:15:00|6392.71|6392.71|6386.24|6386.24|6392.71|6392.71|6384.46|6384.46|0
1628608800000|2021-08-10 15:20:00|6384.46|6384.46|6380.26|6380.26|6384.46|6384.46|6371.36|6371.36|0
1628609100000|2021-08-10 15:25:00|6382.03|6382.03|6380.9|6380.9|6382.03|6382.03|6374.92|6374.92|0
1628666100000|2021-08-11 07:15:00|6427.47|6427.47|6449.14|6449.14|6450.92|6450.92|6427.47|6427.47|0
1628666400000|2021-08-11 07:20:00|6447.36|6447.36|6443|6443|6448.98|6448.98|6443|6443|0
1628666700000|2021-08-11 07:25:00|6441.7|6441.7|6441.37|6441.37|6442.02|6442.02|6436.68|6436.68|0
1628667000000|2021-08-11 07:30:00|6439.59|6439.59|6422.13|6422.13|6439.59|6439.59|6416.79|6416.79|0
1628667300000|2021-08-11 07:35:00|6422.78|6422.78|6428.76|6428.76|6435.87|6435.87|6418.09|6418.09|0
1628667600000|2021-08-11 07:40:00|6428.11|6428.11|6425.04|6425.04|6428.11|6428.11|6421|6421|0
1628667900000|2021-08-11 07:45:00|6424.39|6424.39|6425.52|6425.52|6425.52|6425.52|6417.11|6417.11|0
1628668200000|2021-08-11 07:50:00|6426.17|6426.17|6432.64|6432.64|6439.75|6439.75|6426.17|6426.17|0
1628668500000|2021-08-11 07:55:00|6430.86|6430.86|6430.86|6430.86|6434.42|6434.42|6427.3|6427.3|0
1628668800000|2021-08-11 08:00:00|6432.64|6432.64|6427.3|6427.3|6432.64|6432.64|6427.3|6427.3|0
1628669100000|2021-08-11 08:05:00|6427.95|6427.95|6419.37|6419.37|6427.95|6427.95|6419.37|6419.37|0
1628669400000|2021-08-11 08:10:00|6417.6|6417.6|6416.3|6416.3|6418.08|6418.08|6413.88|6413.88|0
1628669700000|2021-08-11 08:15:00|6418.08|6418.08|6419.21|6419.21|6419.21|6419.21|6415.01|6415.01|0
1628670000000|2021-08-11 08:20:00|6420.99|6420.99|6423.25|6423.25|6429.88|6429.88|6420.99|6420.99|0
1628670300000|2021-08-11 08:25:00|6422.61|6422.61|6428.26|6428.26|6431.82|6431.82|6422.61|6422.61|0
1628670600000|2021-08-11 08:30:00|6431.82|6431.82|6431.17|6431.17|6436.02|6436.02|6429.39|6429.39|0
1628670900000|2021-08-11 08:35:00|6429.39|6429.39|6426.97|6426.97|6429.39|6429.39|6422.28|6422.28|0
1628671200000|2021-08-11 08:40:00|6425.19|6425.19|6425.19|6425.19|6425.19|6425.19|6424.54|6424.54|0
1628671500000|2021-08-11 08:45:00|6425.84|6425.84|6430.52|6430.52|6435.86|6435.86|6425.19|6425.19|0
1628671800000|2021-08-11 08:50:00|6432.3|6432.3|6432.3|6432.3|6437.64|6437.64|6430.52|6430.52|0
1628672100000|2021-08-11 08:55:00|6432.95|6432.95|6429.23|6429.23|6440.07|6440.07|6422.11|6422.11|0
1628672400000|2021-08-11 09:00:00|6427.45|6427.45|6429.23|6429.23|6429.23|6429.23|6427.45|6427.45|0
1628672700000|2021-08-11 09:05:00|6432.79|6432.79|6433.43|6433.43|6439.9|6439.9|6431.66|6431.66|0
1628673000000|2021-08-11 09:10:00|6436.99|6436.99|6433.43|6433.43|6438.77|6438.77|6433.43|6433.43|0
1628673300000|2021-08-11 09:15:00|6432.79|6432.79|6425.51|6425.51|6432.79|6432.79|6414.84|6414.84|0
1628673600000|2021-08-11 09:20:00|6424.86|6424.86|6420.66|6420.66|6424.86|6424.86|6418.88|6418.88|0
1628673900000|2021-08-11 09:25:00|6422.43|6422.43|6420.49|6420.49|6422.43|6422.43|6419.36|6419.36|0
1628674200000|2021-08-11 09:30:00|6418.71|6418.71|6418.07|6418.07|6418.71|6418.71|6418.07|6418.07|0
1628674500000|2021-08-11 09:35:00|6416.29|6416.29|6413.21|6413.21|6416.29|6416.29|6411.44|6411.44|0
1628674800000|2021-08-11 09:40:00|6414.99|6414.99|6412.4|6412.4|6416.77|6416.77|6410.62|6410.62|0
1628675100000|2021-08-11 09:45:00|6413.05|6413.05|6422.6|6422.6|6423.08|6423.08|6413.05|6413.05|0
1628675400000|2021-08-11 09:50:00|6424.38|6424.38|6424.21|6424.21|6426.16|6426.16|6420.66|6420.66|0
1628675700000|2021-08-11 09:55:00|6422.43|6422.43|6405.62|6405.62|6422.43|6422.43|6405.62|6405.62|0
1628676000000|2021-08-11 10:00:00|6403.84|6403.84|6415.32|6415.32|6415.32|6415.32|6403.84|6403.84|0
1628676300000|2021-08-11 10:05:00|6417.1|6417.1|6414.67|6414.67|6417.26|6417.26|6414.19|6414.19|0
1628676600000|2021-08-11 10:10:00|6414.03|6414.03|6412.25|6412.25|6414.03|6414.03|6412.25|6412.25|0
1628676900000|2021-08-11 10:15:00|6413.54|6413.54|6415.97|6415.97|6416.61|6416.61|6413.54|6413.54|0
1628677200000|2021-08-11 10:20:00|6416.61|6416.61|6419.04|6419.04|6423.25|6423.25|6416.61|6416.61|0
1628677500000|2021-08-11 10:25:00|6418.39|6418.39|6419.52|6419.52|6420.82|6420.82|6416.61|6416.61|0
1628677800000|2021-08-11 10:30:00|6418.88|6418.88|6415.97|6415.97|6418.88|6418.88|6415.32|6415.32|0
1628678100000|2021-08-11 10:35:00|6417.75|6417.75|6419.52|6419.52|6422.43|6422.43|6417.1|6417.1|0
1628678400000|2021-08-11 10:40:00|6421.3|6421.3|6420.17|6420.17|6423.73|6423.73|6420.17|6420.17|0
1628678700000|2021-08-11 10:45:00|6418.39|6418.39|6418.39|6418.39|6423.73|6423.73|6418.39|6418.39|0
1628679000000|2021-08-11 10:50:00|6419.04|6419.04|6419.04|6419.04|6419.69|6419.69|6419.04|6419.04|0
1628679300000|2021-08-11 10:55:00|6420.82|6420.82|6421.47|6421.47|6421.47|6421.47|6420.82|6420.82|0
1628679600000|2021-08-11 11:00:00|6420.82|6420.82|6414.51|6414.51|6420.82|6420.82|6414.51|6414.51|0
1628679900000|2021-08-11 11:05:00|6415.16|6415.16|6412.08|6412.08|6415.16|6415.16|6412.08|6412.08|0
1628680200000|2021-08-11 11:10:00|6413.86|6413.86|6413.86|6413.86|6413.86|6413.86|6413.86|6413.86|0
1628680500000|2021-08-11 11:15:00|6415.64|6415.64|6413.21|6413.21|6415.64|6415.64|6413.21|6413.21|0
1628680800000|2021-08-11 11:20:00|6412.57|6412.57|6411.27|6411.27|6413.21|6413.21|6411.27|6411.27|0
1628681100000|2021-08-11 11:25:00|6409.49|6409.49|6409.49|6409.49|6409.49|6409.49|6407.71|6407.71|0
1628681400000|2021-08-11 11:30:00|6411.27|6411.27|6411.27|6411.27|6411.92|6411.92|6411.27|6411.27|0
1628681700000|2021-08-11 11:35:00|6413.05|6413.05|6411.11|6411.11|6414.83|6414.83|6409.49|6409.49|0
1628682000000|2021-08-11 11:40:00|6411.76|6411.76|6411.76|6411.76|6412.4|6412.4|6411.76|6411.76|0
1628682300000|2021-08-11 11:45:00|6409.98|6409.98|6407.55|6407.55|6409.98|6409.98|6407.55|6407.55|0
1628682600000|2021-08-11 11:50:00|6405.77|6405.77|6401.57|6401.57|6406.42|6406.42|6401.57|6401.57|0
1628682900000|2021-08-11 11:55:00|6402.21|6402.21|6405.12|6405.12|6405.77|6405.77|6402.21|6402.21|0
1628683200000|2021-08-11 12:00:00|6403.35|6403.35|6402.7|6402.7|6405.12|6405.12|6402.7|6402.7|0
1628683500000|2021-08-11 12:05:00|6403.35|6403.35|6406.26|6406.26|6408.03|6408.03|6402.7|6402.7|0
1628683800000|2021-08-11 12:10:00|6408.03|6408.03|6405.45|6405.45|6408.68|6408.68|6400.92|6400.92|0
1628684100000|2021-08-11 12:15:00|6404.8|6404.8|6399.3|6399.3|6404.8|6404.8|6399.3|6399.3|0
1628684400000|2021-08-11 12:20:00|6397.53|6397.53|6400.44|6400.44|6401.73|6401.73|6395.1|6395.1|0
1628684700000|2021-08-11 12:25:00|6398.66|6398.66|6402.21|6402.21|6402.21|6402.21|6395.1|6395.1|0
1628685000000|2021-08-11 12:30:00|6403.99|6403.99|6397.36|6397.36|6405.29|6405.29|6394.94|6394.94|0
1628685300000|2021-08-11 12:35:00|6399.14|6399.14|6397.36|6397.36|6402.86|6402.86|6397.36|6397.36|0
1628685600000|2021-08-11 12:40:00|6399.14|6399.14|6398.01|6398.01|6400.92|6400.92|6398.01|6398.01|0
1628685900000|2021-08-11 12:45:00|6399.79|6399.79|6400.92|6400.92|6403.35|6403.35|6397.36|6397.36|0
1628686200000|2021-08-11 12:50:00|6404.48|6404.48|6404.48|6404.48|6404.48|6404.48|6402.7|6402.7|0
1628686500000|2021-08-11 12:55:00|6403.83|6403.83|6401.4|6401.4|6403.83|6403.83|6401.4|6401.4|0
1628686800000|2021-08-11 13:00:00|6399.63|6399.63|6405.61|6405.61|6405.61|6405.61|6397.85|6397.85|0
1628687100000|2021-08-11 13:05:00|6406.26|6406.26|6406.9|6406.9|6407.55|6407.55|6403.99|6403.99|0
1628687400000|2021-08-11 13:10:00|6406.26|6406.26|6408.68|6408.68|6410.46|6410.46|6406.26|6406.26|0
1628687700000|2021-08-11 13:15:00|6406.9|6406.9|6395.58|6395.58|6406.9|6406.9|6395.58|6395.58|0
1628688000000|2021-08-11 13:20:00|6397.36|6397.36|6393.81|6393.81|6397.36|6397.36|6393.81|6393.81|0
1628688300000|2021-08-11 13:25:00|6392.03|6392.03|6393.16|6393.16|6397.36|6397.36|6390.25|6390.25|0
1628688600000|2021-08-11 13:30:00|6394.94|6394.94|6392.67|6392.67|6394.94|6394.94|6382.49|6382.49|0
1628688900000|2021-08-11 13:35:00|6384.91|6384.91|6375.21|6375.21|6384.91|6384.91|6375.21|6375.21|0
1628689200000|2021-08-11 13:40:00|6376.99|6376.99|6361.78|6361.78|6382.32|6382.32|6361.78|6361.78|0
1628689500000|2021-08-11 13:45:00|6365.34|6365.34|6369.38|6369.38|6371.16|6371.16|6361.13|6361.13|0
1628689800000|2021-08-11 13:50:00|6370.03|6370.03|6372.94|6372.94|6378.92|6378.92|6367.6|6367.6|0
1628690100000|2021-08-11 13:55:00|6376.49|6376.49|6386.36|6386.36|6391.22|6391.22|6376.49|6376.49|0
1628690400000|2021-08-11 14:00:00|6387.01|6387.01|6380.38|6380.38|6388.79|6388.79|6378.6|6378.6|0
1628690700000|2021-08-11 14:05:00|6382.16|6382.16|6383.45|6383.45|6385.88|6385.88|6379.25|6379.25|0
1628691000000|2021-08-11 14:10:00|6382.81|6382.81|6373.1|6373.1|6382.81|6382.81|6371.32|6371.32|0
1628691300000|2021-08-11 14:15:00|6371.32|6371.32|6370.67|6370.67|6376.66|6376.66|6370.03|6370.03|0
1628691600000|2021-08-11 14:20:00|6374.23|6374.23|6377.79|6377.79|6381.35|6381.35|6370.67|6370.67|0
1628691900000|2021-08-11 14:25:00|6374.23|6374.23|6373.58|6373.58|6375.36|6375.36|6372.29|6372.29|0
1628692200000|2021-08-11 14:30:00|6375.36|6375.36|6376.01|6376.01|6378.44|6378.44|6366.47|6366.47|0
1628692500000|2021-08-11 14:35:00|6376.66|6376.66|6373.58|6373.58|6376.66|6376.66|6373.58|6373.58|0
1628692800000|2021-08-11 14:40:00|6372.94|6372.94|6372.29|6372.29|6375.36|6375.36|6372.29|6372.29|0
1628693100000|2021-08-11 14:45:00|6368.73|6368.73|6363.88|6363.88|6368.73|6368.73|6362.1|6362.1|0
1628693400000|2021-08-11 14:50:00|6363.23|6363.23|6353.53|6353.53|6363.23|6363.23|6351.75|6351.75|0
1628693700000|2021-08-11 14:55:00|6354.18|6354.18|6358.54|6358.54|6359.84|6359.84|6354.18|6354.18|0
1628694000000|2021-08-11 15:00:00|6359.19|6359.19|6356.77|6356.77|6360.97|6360.97|6353.21|6353.21|0
1628694300000|2021-08-11 15:05:00|6356.12|6356.12|6359.03|6359.03|6359.03|6359.03|6350.62|6350.62|0
1628694600000|2021-08-11 15:10:00|6357.25|6357.25|6358.54|6358.54|6360.32|6360.32|6353.04|6353.04|0
1628694900000|2021-08-11 15:15:00|6359.19|6359.19|6365.34|6365.34|6365.34|6365.34|6358.06|6358.06|0
1628695200000|2021-08-11 15:20:00|6367.12|6367.12|6375.53|6375.53|6375.53|6375.53|6367.12|6367.12|0
1628695500000|2021-08-11 15:25:00|6376.17|6376.17|6371.97|6371.97|6377.31|6377.31|6365.99|6365.99|0
1628752500000|2021-08-12 07:15:00|6368.25|6368.25|6376.01|6376.01|6381.35|6381.35|6368.25|6368.25|0
1628752800000|2021-08-12 07:20:00|6381.35|6381.35|6380.22|6380.22|6387.98|6387.98|6377.79|6377.79|0
1628753100000|2021-08-12 07:25:00|6381.51|6381.51|6370.03|6370.03|6388.63|6388.63|6368.25|6368.25|0
1628753400000|2021-08-12 07:30:00|6369.38|6369.38|6369.54|6369.54|6371.81|6371.81|6361.13|6361.13|0
1628753700000|2021-08-12 07:35:00|6368.25|6368.25|6368.25|6368.25|6369.54|6369.54|6364.69|6364.69|0
1628754000000|2021-08-12 07:40:00|6370.03|6370.03|6364.04|6364.04|6372.45|6372.45|6362.27|6362.27|0
1628754300000|2021-08-12 07:45:00|6365.82|6365.82|6354.34|6354.34|6368.9|6368.9|6350.13|6350.13|0
1628754600000|2021-08-12 07:50:00|6352.56|6352.56|6357.41|6357.41|6357.41|6357.41|6352.56|6352.56|0
1628754900000|2021-08-12 07:55:00|6359.19|6359.19|6363.56|6363.56|6363.56|6363.56|6356.93|6356.93|0
1628755200000|2021-08-12 08:00:00|6358.22|6358.22|6350.46|6350.46|6360|6360|6350.46|6350.46|0
1628755500000|2021-08-12 08:05:00|6351.11|6351.11|6341.57|6341.57|6355.31|6355.31|6341.57|6341.57|0
1628755800000|2021-08-12 08:10:00|6345.13|6345.13|6348.85|6348.85|6348.85|6348.85|6341.57|6341.57|0
1628756100000|2021-08-12 08:15:00|6349.49|6349.49|6342.54|6342.54|6350.79|6350.79|6340.76|6340.76|0
1628756400000|2021-08-12 08:20:00|6344.32|6344.32|6343.51|6343.51|6344.32|6344.32|6335.1|6335.1|0
1628756700000|2021-08-12 08:25:00|6347.07|6347.07|6358.71|6358.71|6360.49|6360.49|6347.07|6347.07|0
1628757000000|2021-08-12 08:30:00|6362.27|6362.27|6363.08|6363.08|6364.86|6364.86|6358.71|6358.71|0
1628757300000|2021-08-12 08:35:00|6362.44|6362.44|6364.21|6364.21|6367.29|6367.29|6361.79|6361.79|0
1628757600000|2021-08-12 08:40:00|6365.99|6365.99|6359.53|6359.53|6366.64|6366.64|6359.53|6359.53|0
1628757900000|2021-08-12 08:45:00|6361.3|6361.3|6364.21|6364.21|6365.99|6365.99|6360.01|6360.01|0
1628758200000|2021-08-12 08:50:00|6362.44|6362.44|6363.57|6363.57|6363.57|6363.57|6360.01|6360.01|0
1628758500000|2021-08-12 08:55:00|6365.35|6365.35|6367.77|6367.77|6368.42|6368.42|6362.92|6362.92|0
1628758800000|2021-08-12 09:00:00|6365.99|6365.99|6363.57|6363.57|6365.99|6365.99|6363.57|6363.57|0
1628759100000|2021-08-12 09:05:00|6364.21|6364.21|6363.57|6363.57|6365.35|6365.35|6361.79|6361.79|0
1628759400000|2021-08-12 09:10:00|6364.21|6364.21|6385.24|6385.24|6387.02|6387.02|6364.21|6364.21|0
1628759700000|2021-08-12 09:15:00|6387.02|6387.02|6395.27|6395.27|6396.56|6396.56|6385.72|6385.72|0
1628760000000|2021-08-12 09:20:00|6394.62|6394.62|6390.09|6390.09|6394.62|6394.62|6386.53|6386.53|0
1628760300000|2021-08-12 09:25:00|6389.44|6389.44|6388.15|6388.15|6393|6393|6387.66|6387.66|0
1628760600000|2021-08-12 09:30:00|6386.85|6386.85|6391.22|6391.22|6391.71|6391.71|6386.21|6386.21|0
1628760900000|2021-08-12 09:35:00|6393|6393|6398.34|6398.34|6398.34|6398.34|6393|6393|0
1628761200000|2021-08-12 09:40:00|6396.56|6396.56|6392.19|6392.19|6396.56|6396.56|6390.9|6390.9|0
1628761500000|2021-08-12 09:45:00|6391.54|6391.54|6386.04|6386.04|6391.54|6391.54|6381.84|6381.84|0
1628761800000|2021-08-12 09:50:00|6386.69|6386.69|6395.1|6395.1|6396.23|6396.23|6386.69|6386.69|0
1628762100000|2021-08-12 09:55:00|6396.88|6396.88|6401.08|6401.08|6401.08|6401.08|6394.45|6394.45|0
1628762400000|2021-08-12 10:00:00|6399.3|6399.3|6395.1|6395.1|6399.3|6399.3|6393.32|6393.32|0
1628762700000|2021-08-12 10:05:00|6393.32|6393.32|6396.23|6396.23|6397.53|6397.53|6391.54|6391.54|0
1628763000000|2021-08-12 10:10:00|6395.58|6395.58|6395.58|6395.58|6397.36|6397.36|6395.58|6395.58|0
1628763300000|2021-08-12 10:15:00|6397.36|6397.36|6399.3|6399.3|6403.51|6403.51|6397.36|6397.36|0
1628763600000|2021-08-12 10:20:00|6397.53|6397.53|6394.45|6394.45|6399.3|6399.3|6390.9|6390.9|0
1628763900000|2021-08-12 10:25:00|6396.23|6396.23|6398.66|6398.66|6398.66|6398.66|6395.58|6395.58|0
1628764200000|2021-08-12 10:30:00|6400.44|6400.44|6399.3|6399.3|6400.44|6400.44|6398.01|6398.01|0
1628764500000|2021-08-12 10:35:00|6398.66|6398.66|6395.1|6395.1|6399.3|6399.3|6395.1|6395.1|0
1628764800000|2021-08-12 10:40:00|6393.32|6393.32|6383.13|6383.13|6393.32|6393.32|6383.13|6383.13|0
1628765100000|2021-08-12 10:45:00|6382.49|6382.49|6383.13|6383.13|6387.34|6387.34|6382.49|6382.49|0
1628765400000|2021-08-12 10:50:00|6381.35|6381.35|6383.13|6383.13|6393.81|6393.81|6380.71|6380.71|0
1628765700000|2021-08-12 10:55:00|6381.35|6381.35|6379.58|6379.58|6384.91|6384.91|6377.8|6377.8|0
1628766000000|2021-08-12 11:00:00|6377.8|6377.8|6380.71|6380.71|6382.49|6382.49|6377.63|6377.63|0
1628766300000|2021-08-12 11:05:00|6384.26|6384.26|6393.16|6393.16|6393.16|6393.16|6384.26|6384.26|0
1628766600000|2021-08-12 11:10:00|6396.72|6396.72|6398.49|6398.49|6400.27|6400.27|6396.72|6396.72|0
1628766900000|2021-08-12 11:15:00|6396.72|6396.72|6405.61|6405.61|6405.61|6405.61|6392.51|6392.51|0
1628767200000|2021-08-12 11:20:00|6406.26|6406.26|6403.83|6403.83|6409.81|6409.81|6400.27|6400.27|0
1628767500000|2021-08-12 11:25:00|6403.18|6403.18|6397.85|6397.85|6403.18|6403.18|6397.85|6397.85|0
1628767800000|2021-08-12 11:30:00|6397.2|6397.2|6389.92|6389.92|6397.2|6397.2|6389.92|6389.92|0
1628768100000|2021-08-12 11:35:00|6391.7|6391.7|6389.76|6389.76|6391.7|6391.7|6386.2|6386.2|0
1628768400000|2021-08-12 11:40:00|6391.05|6391.05|6381.99|6381.99|6391.05|6391.05|6381.99|6381.99|0
1628768700000|2021-08-12 11:45:00|6381.35|6381.35|6388.63|6388.63|6388.63|6388.63|6380.7|6380.7|0
1628769000000|2021-08-12 11:50:00|6386.85|6386.85|6385.07|6385.07|6386.85|6386.85|6384.42|6384.42|0
1628769300000|2021-08-12 11:55:00|6383.29|6383.29|6387.98|6387.98|6389.27|6389.27|6383.29|6383.29|0
1628769600000|2021-08-12 12:00:00|6389.76|6389.76|6389.11|6389.11|6389.76|6389.76|6389.11|6389.11|0
1628769900000|2021-08-12 12:05:00|6390.89|6390.89|6392.67|6392.67|6394.45|6394.45|6389.11|6389.11|0
1628770200000|2021-08-12 12:10:00|6390.89|6390.89|6387.17|6387.17|6390.89|6390.89|6387.17|6387.17|0
1628770500000|2021-08-12 12:15:00|6387.81|6387.81|6390.89|6390.89|6392.67|6392.67|6387.81|6387.81|0
1628770800000|2021-08-12 12:20:00|6391.54|6391.54|6393.96|6393.96|6395.74|6395.74|6391.54|6391.54|0
1628771100000|2021-08-12 12:25:00|6395.74|6395.74|6393.48|6393.48|6395.74|6395.74|6389.76|6389.76|0
1628771400000|2021-08-12 12:30:00|6395.26|6395.26|6394.61|6394.61|6395.26|6395.26|6394.61|6394.61|0
1628771700000|2021-08-12 12:35:00|6392.83|6392.83|6389.11|6389.11|6392.83|6392.83|6389.11|6389.11|0
1628772000000|2021-08-12 12:40:00|6391.54|6391.54|6399.46|6399.46|6399.46|6399.46|6391.54|6391.54|0
1628772300000|2021-08-12 12:45:00|6397.68|6397.68|6398.33|6398.33|6398.33|6398.33|6397.68|6397.68|0
1628772600000|2021-08-12 12:50:00|6396.55|6396.55|6397.04|6397.04|6398.33|6398.33|6394.77|6394.77|0
1628772900000|2021-08-12 12:55:00|6398.81|6398.81|6393.96|6393.96|6400.59|6400.59|6392.18|6392.18|0
1628773200000|2021-08-12 13:00:00|6395.74|6395.74|6398.81|6398.81|6398.81|6398.81|6393.96|6393.96|0
1628773500000|2021-08-12 13:05:00|6400.59|6400.59|6402.37|6402.37|6404.15|6404.15|6400.59|6400.59|0
1628773800000|2021-08-12 13:10:00|6401.72|6401.72|6403.5|6403.5|6404.15|6404.15|6401.08|6401.08|0
1628774100000|2021-08-12 13:15:00|6401.72|6401.72|6401.72|6401.72|6401.72|6401.72|6401.72|6401.72|0
1628774400000|2021-08-12 13:20:00|6403.5|6403.5|6399.3|6399.3|6403.5|6403.5|6399.3|6399.3|0
1628774700000|2021-08-12 13:25:00|6395.74|6395.74|6391.54|6391.54|6396.39|6396.39|6387.98|6387.98|0
1628775000000|2021-08-12 13:30:00|6389.76|6389.76|6392.67|6392.67|6394.45|6394.45|6383.77|6383.77|0
1628775300000|2021-08-12 13:35:00|6390.89|6390.89|6367.12|6367.12|6390.89|6390.89|6367.12|6367.12|0
1628775600000|2021-08-12 13:40:00|6366.47|6366.47|6373.1|6373.1|6378.44|6378.44|6366.47|6366.47|0
1628775900000|2021-08-12 13:45:00|6374.88|6374.88|6384.42|6384.42|6386.2|6386.2|6374.88|6374.88|0
1628776200000|2021-08-12 13:50:00|6386.2|6386.2|6380.22|6380.22|6388.63|6388.63|6380.22|6380.22|0
1628776500000|2021-08-12 13:55:00|6380.86|6380.86|6387.82|6387.82|6391.86|6391.86|6380.86|6380.86|0
1628776800000|2021-08-12 14:00:00|6384.26|6384.26|6374.56|6374.56|6384.26|6384.26|6371|6371|0
1628777100000|2021-08-12 14:05:00|6372.78|6372.78|6385.56|6385.56|6385.56|6385.56|6372.78|6372.78|0
1628777400000|2021-08-12 14:10:00|6384.91|6384.91|6382|6382|6384.91|6384.91|6381.35|6381.35|0
1628777700000|2021-08-12 14:15:00|6380.22|6380.22|6385.07|6385.07|6389.93|6389.93|6380.22|6380.22|0
1628778000000|2021-08-12 14:20:00|6385.72|6385.72|6387.34|6387.34|6387.5|6387.5|6380.22|6380.22|0
1628778300000|2021-08-12 14:25:00|6389.12|6389.12|6386.69|6386.69|6389.12|6389.12|6383.13|6383.13|0
1628778600000|2021-08-12 14:30:00|6387.34|6387.34|6389.28|6389.28|6391.06|6391.06|6387.34|6387.34|0
1628778900000|2021-08-12 14:35:00|6390.57|6390.57|6387.5|6387.5|6390.57|6390.57|6387.5|6387.5|0
1628779200000|2021-08-12 14:40:00|6391.06|6391.06|6392.35|6392.35|6394.78|6394.78|6391.06|6391.06|0
1628779500000|2021-08-12 14:45:00|6393|6393|6390.57|6390.57|6393|6393|6388.8|6388.8|0
1628779800000|2021-08-12 14:50:00|6392.35|6392.35|6389.93|6389.93|6394.13|6394.13|6389.93|6389.93|0
1628780100000|2021-08-12 14:55:00|6390.57|6390.57|6389.28|6389.28|6392.35|6392.35|6388.8|6388.8|0
1628780400000|2021-08-12 15:00:00|6391.06|6391.06|6380.06|6380.06|6391.06|6391.06|6380.06|6380.06|0
1628780700000|2021-08-12 15:05:00|6378.28|6378.28|6381.84|6381.84|6386.04|6386.04|6378.28|6378.28|0
1628781000000|2021-08-12 15:10:00|6385.4|6385.4|6386.04|6386.04|6386.04|6386.04|6382.97|6382.97|0
1628781300000|2021-08-12 15:15:00|6385.4|6385.4|6379.41|6379.41|6385.4|6385.4|6379.41|6379.41|0
1628781600000|2021-08-12 15:20:00|6381.19|6381.19|6382.49|6382.49|6384.91|6384.91|6381.19|6381.19|0
1628781900000|2021-08-12 15:25:00|6383.13|6383.13|6390.41|6390.41|6392.19|6392.19|6381.35|6381.35|0
1628838900000|2021-08-13 07:15:00|6404.8|6404.8|6382.65|6382.65|6404.8|6404.8|6382.65|6382.65|0
1628839200000|2021-08-13 07:20:00|6384.43|6384.43|6376.02|6376.02|6384.43|6384.43|6376.02|6376.02|0
1628839500000|2021-08-13 07:25:00|6374.24|6374.24|6373.11|6373.11|6377.31|6377.31|6373.11|6373.11|0
1628839800000|2021-08-13 07:30:00|6374.89|6374.89|6373.11|6373.11|6376.67|6376.67|6373.11|6373.11|0
1628840100000|2021-08-13 07:35:00|6374.89|6374.89|6371.98|6371.98|6375.53|6375.53|6371.98|6371.98|0
1628840400000|2021-08-13 07:40:00|6373.76|6373.76|6369.39|6369.39|6373.76|6373.76|6369.39|6369.39|0
1628840700000|2021-08-13 07:45:00|6372.94|6372.94|6367.93|6367.93|6372.94|6372.94|6367.93|6367.93|0
1628841000000|2021-08-13 07:50:00|6369.71|6369.71|6373.26|6373.26|6373.26|6373.26|6369.71|6369.71|0
1628841300000|2021-08-13 07:55:00|6375.04|6375.04|6372.78|6372.78|6375.04|6375.04|6371.49|6371.49|0
1628841600000|2021-08-13 08:00:00|6365.67|6365.67|6363.89|6363.89|6365.67|6365.67|6363.89|6363.89|0
1628841900000|2021-08-13 08:05:00|6362.11|6362.11|6355.96|6355.96|6362.11|6362.11|6355.96|6355.96|0
1628842200000|2021-08-13 08:10:00|6354.18|6354.18|6361.3|6361.3|6361.3|6361.3|6352.4|6352.4|0
1628842500000|2021-08-13 08:15:00|6361.94|6361.94|6365.67|6365.67|6366.8|6366.8|6361.94|6361.94|0
1628842800000|2021-08-13 08:20:00|6362.11|6362.11|6360.98|6360.98|6362.76|6362.76|6359.2|6359.2|0
1628843100000|2021-08-13 08:25:00|6359.2|6359.2|6355.48|6355.48|6359.2|6359.2|6353.7|6353.7|0
1628843400000|2021-08-13 08:30:00|6359.03|6359.03|6359.03|6359.03|6360.81|6360.81|6357.26|6357.26|0
1628843700000|2021-08-13 08:35:00|6357.26|6357.26|6363.89|6363.89|6363.89|6363.89|6357.26|6357.26|0
1628844000000|2021-08-13 08:40:00|6365.67|6365.67|6362.11|6362.11|6366.31|6366.31|6362.11|6362.11|0
1628844300000|2021-08-13 08:45:00|6363.89|6363.89|6370.35|6370.35|6370.35|6370.35|6361.46|6361.46|0
1628844600000|2021-08-13 08:50:00|6372.13|6372.13|6369.87|6369.87|6372.13|6372.13|6365.02|6365.02|0
1628844900000|2021-08-13 08:55:00|6368.09|6368.09|6370.03|6370.03|6371.81|6371.81|6368.09|6368.09|0
1628845200000|2021-08-13 09:00:00|6369.39|6369.39|6373.59|6373.59|6373.59|6373.59|6369.39|6369.39|0
1628845500000|2021-08-13 09:05:00|6375.37|6375.37|6376.5|6376.5|6376.5|6376.5|6373.59|6373.59|0
1628845800000|2021-08-13 09:10:00|6378.28|6378.28|6382|6382|6388.47|6388.47|6378.28|6378.28|0
1628846100000|2021-08-13 09:15:00|6380.22|6380.22|6386.21|6386.21|6389.76|6389.76|6380.22|6380.22|0
1628846400000|2021-08-13 09:20:00|6386.85|6386.85|6381.52|6381.52|6386.85|6386.85|6381.52|6381.52|0
1628846700000|2021-08-13 09:25:00|6377.96|6377.96|6367.77|6367.77|6377.96|6377.96|6364.7|6364.7|0
1628847000000|2021-08-13 09:30:00|6369.55|6369.55|6373.76|6373.76|6374.89|6374.89|6369.55|6369.55|0
1628847300000|2021-08-13 09:35:00|6371.98|6371.98|6372.62|6372.62|6375.05|6375.05|6370.2|6370.2|0
1628847600000|2021-08-13 09:40:00|6370.85|6370.85|6373.76|6373.76|6373.76|6373.76|6369.55|6369.55|0
1628847900000|2021-08-13 09:45:00|6370.2|6370.2|6368.42|6368.42|6371.98|6371.98|6368.42|6368.42|0
1628848200000|2021-08-13 09:50:00|6366.64|6366.64|6366.64|6366.64|6370.2|6370.2|6366.64|6366.64|0
1628848500000|2021-08-13 09:55:00|6364.86|6364.86|6364.21|6364.21|6364.86|6364.86|6364.21|6364.21|0
1628848800000|2021-08-13 10:00:00|6365.99|6365.99|6367.77|6367.77|6369.55|6369.55|6365.99|6365.99|0
1628849100000|2021-08-13 10:05:00|6369.55|6369.55|6369.55|6369.55|6374.89|6374.89|6367.77|6367.77|0
1628849400000|2021-08-13 10:10:00|6367.77|6367.77|6367.77|6367.77|6367.77|6367.77|6367.77|6367.77|0
1628849700000|2021-08-13 10:15:00|6369.55|6369.55|6373.11|6373.11|6373.11|6373.11|6369.55|6369.55|0
1628850000000|2021-08-13 10:20:00|6374.89|6374.89|6374.89|6374.89|6374.89|6374.89|6374.89|6374.89|0
1628850300000|2021-08-13 10:25:00|6371.33|6371.33|6367.61|6367.61|6371.33|6371.33|6367.61|6367.61|0
1628850600000|2021-08-13 10:30:00|6369.39|6369.39|6377.15|6377.15|6379.74|6379.74|6369.39|6369.39|0
1628850900000|2021-08-13 10:35:00|6378.93|6378.93|6380.71|6380.71|6382.49|6382.49|6378.93|6378.93|0
1628851200000|2021-08-13 10:40:00|6382.49|6382.49|6380.71|6380.71|6384.26|6384.26|6380.71|6380.71|0
1628851500000|2021-08-13 10:45:00|6381.35|6381.35|6382|6382|6382|6382|6380.22|6380.22|0
1628851800000|2021-08-13 10:50:00|6378.44|6378.44|6378.44|6378.44|6380.87|6380.87|6378.44|6378.44|0
1628852100000|2021-08-13 10:55:00|6380.22|6380.22|6374.89|6374.89|6380.22|6380.22|6374.89|6374.89|0
1628852400000|2021-08-13 11:00:00|6376.67|6376.67|6368.74|6368.74|6378.44|6378.44|6368.74|6368.74|0
1628852700000|2021-08-13 11:05:00|6370.52|6370.52|6370.52|6370.52|6370.52|6370.52|6370.52|6370.52|0
1628853000000|2021-08-13 11:10:00|6366.96|6366.96|6366.31|6366.31|6368.74|6368.74|6365.67|6365.67|0
1628853300000|2021-08-13 11:15:00|6366.96|6366.96|6371.81|6371.81|6371.81|6371.81|6366.96|6366.96|0
1628853600000|2021-08-13 11:20:00|6370.03|6370.03|6368.74|6368.74|6370.03|6370.03|6366.96|6366.96|0
1628853900000|2021-08-13 11:25:00|6366.96|6366.96|6366.96|6366.96|6366.96|6366.96|6366.96|6366.96|0
1628854200000|2021-08-13 11:30:00|6365.18|6365.18|6356.94|6356.94|6366.48|6366.48|6356.94|6356.94|0
1628854500000|2021-08-13 11:35:00|6358.71|6358.71|6359.36|6359.36|6361.14|6361.14|6350.95|6350.95|0
1628854800000|2021-08-13 11:40:00|6362.92|6362.92|6360.49|6360.49|6362.92|6362.92|6359.85|6359.85|0
1628855100000|2021-08-13 11:45:00|6358.71|6358.71|6359.85|6359.85|6359.85|6359.85|6358.07|6358.07|0
1628855400000|2021-08-13 11:50:00|6361.62|6361.62|6350.95|6350.95|6361.62|6361.62|6350.95|6350.95|0
1628855700000|2021-08-13 11:55:00|6351.6|6351.6|6349.34|6349.34|6352.89|6352.89|6349.34|6349.34|0
1628856000000|2021-08-13 12:00:00|6352.89|6352.89|6347.39|6347.39|6352.89|6352.89|6345.62|6345.62|0
1628856300000|2021-08-13 12:05:00|6348.04|6348.04|6352.89|6352.89|6352.89|6352.89|6348.04|6348.04|0
1628856600000|2021-08-13 12:10:00|6354.19|6354.19|6349.66|6349.66|6356.78|6356.78|6347.72|6347.72|0
1628856900000|2021-08-13 12:15:00|6350.31|6350.31|6351.44|6351.44|6353.87|6353.87|6350.31|6350.31|0
1628857200000|2021-08-13 12:20:00|6353.22|6353.22|6367.45|6367.45|6376.34|6376.34|6353.22|6353.22|0
1628857500000|2021-08-13 12:25:00|6369.23|6369.23|6365.67|6365.67|6369.23|6369.23|6360.34|6360.34|0
1628857800000|2021-08-13 12:30:00|6367.61|6367.61|6367.13|6367.13|6368.91|6368.91|6367.13|6367.13|0
1628858100000|2021-08-13 12:35:00|6368.91|6368.91|6381.52|6381.52|6381.52|6381.52|6368.91|6368.91|0
1628858400000|2021-08-13 12:40:00|6379.75|6379.75|6384.43|6384.43|6384.43|6384.43|6377.97|6377.97|0
1628858700000|2021-08-13 12:45:00|6380.88|6380.88|6382.66|6382.66|6382.66|6382.66|6379.1|6379.1|0
1628859000000|2021-08-13 12:50:00|6383.3|6383.3|6389.93|6389.93|6391.71|6391.71|6383.3|6383.3|0
1628859300000|2021-08-13 12:55:00|6391.71|6391.71|6389.93|6389.93|6393.49|6393.49|6389.93|6389.93|0
1628859600000|2021-08-13 13:00:00|6391.71|6391.71|6386.38|6386.38|6391.71|6391.71|6384.6|6384.6|0
1628859900000|2021-08-13 13:05:00|6388.16|6388.16|6393.01|6393.01|6393.65|6393.65|6388.16|6388.16|0
1628860200000|2021-08-13 13:10:00|6393.65|6393.65|6387.67|6387.67|6393.65|6393.65|6387.67|6387.67|0
1628860500000|2021-08-13 13:15:00|6389.45|6389.45|6389.45|6389.45|6391.23|6391.23|6387.67|6387.67|0
1628860800000|2021-08-13 13:20:00|6388.8|6388.8|6388.8|6388.8|6388.8|6388.8|6385.25|6385.25|0
1628861100000|2021-08-13 13:25:00|6390.58|6390.58|6381.84|6381.84|6390.58|6390.58|6381.84|6381.84|0
1628861400000|2021-08-13 13:30:00|6382.49|6382.49|6371.49|6371.49|6383.14|6383.14|6366.16|6366.16|0
1628861700000|2021-08-13 13:35:00|6370.2|6370.2|6370.36|6370.36|6372.14|6372.14|6348.04|6348.04|0
1628862000000|2021-08-13 13:40:00|6371.01|6371.01|6368.42|6368.42|6371.98|6371.98|6363.73|6363.73|0
1628862300000|2021-08-13 13:45:00|6367.77|6367.77|6369.71|6369.71|6371.49|6371.49|6365.99|6365.99|0
1628862600000|2021-08-13 13:50:00|6366.16|6366.16|6363.25|6363.25|6369.71|6369.71|6363.25|6363.25|0
1628862900000|2021-08-13 13:55:00|6361.47|6361.47|6367.45|6367.45|6367.45|6367.45|6359.04|6359.04|0
1628863200000|2021-08-13 14:00:00|6365.67|6365.67|6366.32|6366.32|6366.32|6366.32|6361.47|6361.47|0
1628863500000|2021-08-13 14:05:00|6366.97|6366.97|6368.1|6368.1|6371.66|6371.66|6366.32|6366.32|0
1628863800000|2021-08-13 14:10:00|6368.75|6368.75|6365.02|6365.02|6369.23|6369.23|6365.02|6365.02|0
1628864100000|2021-08-13 14:15:00|6366.8|6366.8|6371.66|6371.66|6371.66|6371.66|6366.8|6366.8|0
1628864400000|2021-08-13 14:20:00|6373.43|6373.43|6373.43|6373.43|6376.99|6376.99|6371.66|6371.66|0
1628864700000|2021-08-13 14:25:00|6371.66|6371.66|6366.32|6366.32|6371.66|6371.66|6364.54|6364.54|0
1628865000000|2021-08-13 14:30:00|6365.67|6365.67|6365.02|6365.02|6365.67|6365.67|6362.11|6362.11|0
1628865300000|2021-08-13 14:35:00|6361.47|6361.47|6363.89|6363.89|6363.89|6363.89|6361.47|6361.47|0
1628865600000|2021-08-13 14:40:00|6362.11|6362.11|6363.25|6363.25|6365.02|6365.02|6360.17|6360.17|0
1628865900000|2021-08-13 14:45:00|6366.8|6366.8|6366.16|6366.16|6366.8|6366.8|6364.38|6364.38|0
1628866200000|2021-08-13 14:50:00|6367.94|6367.94|6366.8|6366.8|6368.58|6368.58|6365.02|6365.02|0
1628866500000|2021-08-13 14:55:00|6366.16|6366.16|6368.58|6368.58|6368.58|6368.58|6366.16|6366.16|0
1628866800000|2021-08-13 15:00:00|6366.8|6366.8|6365.51|6365.51|6368.58|6368.58|6365.51|6365.51|0
1628867100000|2021-08-13 15:05:00|6364.86|6364.86|6364.21|6364.21|6365.99|6365.99|6358.88|6358.88|0
1628867400000|2021-08-13 15:10:00|6363.57|6363.57|6365.99|6365.99|6366.64|6366.64|6362.44|6362.44|0
1628867700000|2021-08-13 15:15:00|6367.77|6367.77|6367.77|6367.77|6369.55|6369.55|6367.77|6367.77|0
1628868000000|2021-08-13 15:20:00|6368.42|6368.42|6368.42|6368.42|6375.53|6375.53|6367.77|6367.77|0
1628868300000|2021-08-13 15:25:00|6370.2|6370.2|6381.2|6381.2|6381.2|6381.2|6368.42|6368.42|0
1629098100000|2021-08-16 07:15:00|6332.2|6332.2|6336.4|6336.4|6338.18|6338.18|6330.42|6330.42|0
1629098400000|2021-08-16 07:20:00|6339.96|6339.96|6338.18|6338.18|6341.74|6341.74|6338.18|6338.18|0
1629098700000|2021-08-16 07:25:00|6339.96|6339.96|6348.53|6348.53|6348.53|6348.53|6334.62|6334.62|0
1629099000000|2021-08-16 07:30:00|6346.75|6346.75|6334.14|6334.14|6346.75|6346.75|6334.14|6334.14|0
1629099300000|2021-08-16 07:35:00|6332.36|6332.36|6332.2|6332.2|6332.36|6332.36|6324.43|6324.43|0
1629099600000|2021-08-16 07:40:00|6333.49|6333.49|6341.9|6341.9|6342.55|6342.55|6333.49|6333.49|0
1629099900000|2021-08-16 07:45:00|6340.12|6340.12|6340.12|6340.12|6341.9|6341.9|6338.34|6338.34|0
1629100200000|2021-08-16 07:50:00|6336.89|6336.89|6336.89|6336.89|6338.66|6338.66|6335.11|6335.11|0
1629100500000|2021-08-16 07:55:00|6340.44|6340.44|6351.12|6351.12|6351.12|6351.12|6340.44|6340.44|0
1629100800000|2021-08-16 08:00:00|6352.89|6352.89|6346.75|6346.75|6352.89|6352.89|6346.75|6346.75|0
1629101100000|2021-08-16 08:05:00|6344.97|6344.97|6347.39|6347.39|6349.17|6349.17|6343.84|6343.84|0
1629101400000|2021-08-16 08:10:00|6354.51|6354.51|6349.66|6349.66|6354.51|6354.51|6349.66|6349.66|0
1629101700000|2021-08-16 08:15:00|6351.44|6351.44|6357.42|6357.42|6357.42|6357.42|6351.44|6351.44|0
1629102000000|2021-08-16 08:20:00|6359.2|6359.2|6354.51|6354.51|6360.98|6360.98|6354.51|6354.51|0
1629102300000|2021-08-16 08:25:00|6353.86|6353.86|6351.44|6351.44|6360.49|6360.49|6351.44|6351.44|0
1629102600000|2021-08-16 08:30:00|6347.88|6347.88|6352.08|6352.08|6353.21|6353.21|6346.1|6346.1|0
1629103200000|2021-08-16 08:40:00|6350.79|6350.79|6356.12|6356.12|6356.12|6356.12|6350.79|6350.79|0
1629103500000|2021-08-16 08:45:00|6357.9|6357.9|6357.9|6357.9|6357.9|6357.9|6357.9|6357.9|0
1629103800000|2021-08-16 08:50:00|6359.68|6359.68|6357.26|6357.26|6359.68|6359.68|6355.48|6355.48|0
1629104100000|2021-08-16 08:55:00|6355.48|6355.48|6356.61|6356.61|6356.61|6356.61|6352.4|6352.4|0
1629104400000|2021-08-16 09:00:00|6354.83|6354.83|6358.39|6358.39|6358.39|6358.39|6354.83|6354.83|0
1629104700000|2021-08-16 09:05:00|6359.03|6359.03|6356.77|6356.77|6359.03|6359.03|6354.99|6354.99|0
1629105000000|2021-08-16 09:10:00|6354.99|6354.99|6360.81|6360.81|6360.81|6360.81|6354.99|6354.99|0
1629105300000|2021-08-16 09:15:00|6361.46|6361.46|6361.46|6361.46|6361.46|6361.46|6361.46|6361.46|0
1629105600000|2021-08-16 09:20:00|6359.68|6359.68|6361.46|6361.46|6363.24|6363.24|6359.68|6359.68|0
1629105900000|2021-08-16 09:25:00|6362.11|6362.11|6361.62|6361.62|6363.4|6363.4|6360.33|6360.33|0
1629106200000|2021-08-16 09:30:00|6363.4|6363.4|6362.76|6362.76|6363.4|6363.4|6362.76|6362.76|0
1629106500000|2021-08-16 09:35:00|6360.98|6360.98|6351.44|6351.44|6360.98|6360.98|6349.66|6349.66|0
1629106800000|2021-08-16 09:40:00|6353.21|6353.21|6357.42|6357.42|6357.42|6357.42|6353.21|6353.21|0
1629107100000|2021-08-16 09:45:00|6358.71|6358.71|6358.71|6358.71|6358.71|6358.71|6358.71|6358.71|0
1629107400000|2021-08-16 09:50:00|6364.05|6364.05|6363.57|6363.57|6365.35|6365.35|6363.57|6363.57|0
1629107700000|2021-08-16 09:55:00|6361.79|6361.79|6356.94|6356.94|6361.79|6361.79|6356.94|6356.94|0
1629108000000|2021-08-16 10:00:00|6356.29|6356.29|6350.14|6350.14|6357.58|6357.58|6350.14|6350.14|0
1629108300000|2021-08-16 10:05:00|6350.79|6350.79|6342.38|6342.38|6350.79|6350.79|6342.38|6342.38|0
1629108600000|2021-08-16 10:10:00|6341.73|6341.73|6338.17|6338.17|6341.73|6341.73|6333.97|6333.97|0
1629108900000|2021-08-16 10:15:00|6339.95|6339.95|6340.6|6340.6|6341.73|6341.73|6335.75|6335.75|0
1629109200000|2021-08-16 10:20:00|6344.16|6344.16|6344.8|6344.8|6345.94|6345.94|6342.38|6342.38|0
1629109500000|2021-08-16 10:25:00|6346.58|6346.58|6353.38|6353.38|6353.38|6353.38|6346.58|6346.58|0
1629109800000|2021-08-16 10:30:00|6351.6|6351.6|6355.64|6355.64|6356.94|6356.94|6351.6|6351.6|0
1629110100000|2021-08-16 10:35:00|6353.86|6353.86|6359.2|6359.2|6359.2|6359.2|6353.86|6353.86|0
1629110400000|2021-08-16 10:40:00|6353.86|6353.86|6353.86|6353.86|6353.86|6353.86|6353.21|6353.21|0
1629110700000|2021-08-16 10:45:00|6355.64|6355.64|6355.64|6355.64|6355.64|6355.64|6355.64|6355.64|0
1629111000000|2021-08-16 10:50:00|6357.42|6357.42|6357.42|6357.42|6357.42|6357.42|6357.42|6357.42|0
1629111300000|2021-08-16 10:55:00|6356.77|6356.77|6356.77|6356.77|6356.77|6356.77|6356.77|6356.77|0
1629111600000|2021-08-16 11:00:00|6358.55|6358.55|6360.33|6360.33|6360.33|6360.33|6356.77|6356.77|0
1629111900000|2021-08-16 11:05:00|6358.55|6358.55|6355.31|6355.31|6358.55|6358.55|6355.31|6355.31|0
1629112200000|2021-08-16 11:10:00|6354.67|6354.67|6357.74|6357.74|6357.74|6357.74|6354.67|6354.67|0
1629112500000|2021-08-16 11:15:00|6359.52|6359.52|6359.03|6359.03|6359.52|6359.52|6357.74|6357.74|0
1629112800000|2021-08-16 11:20:00|6359.68|6359.68|6358.55|6358.55|6361.62|6361.62|6358.55|6358.55|0
1629113100000|2021-08-16 11:25:00|6354.99|6354.99|6353.21|6353.21|6354.99|6354.99|6353.21|6353.21|0
1629113400000|2021-08-16 11:30:00|6354.99|6354.99|6352.08|6352.08|6356.77|6356.77|6351.44|6351.44|0
1629113700000|2021-08-16 11:35:00|6351.44|6351.44|6341.89|6341.89|6351.44|6351.44|6341.89|6341.89|0
1629114000000|2021-08-16 11:40:00|6338.34|6338.34|6340.12|6340.12|6341.89|6341.89|6338.34|6338.34|0
1629114300000|2021-08-16 11:45:00|6341.89|6341.89|6341.89|6341.89|6343.67|6343.67|6341.25|6341.25|0
1629114600000|2021-08-16 11:50:00|6342.54|6342.54|6344.32|6344.32|6344.32|6344.32|6342.54|6342.54|0
1629115200000|2021-08-16 12:00:00|6342.54|6342.54|6338.34|6338.34|6342.54|6342.54|6334.78|6334.78|0
1629115800000|2021-08-16 12:10:00|6337.69|6337.69|6338.34|6338.34|6338.34|6338.34|6337.69|6337.69|0
1629116100000|2021-08-16 12:15:00|6338.98|6338.98|6331.87|6331.87|6338.98|6338.98|6331.87|6331.87|0
1629116400000|2021-08-16 12:20:00|6330.09|6330.09|6328.31|6328.31|6330.09|6330.09|6328.31|6328.31|0
1629116700000|2021-08-16 12:25:00|6327.02|6327.02|6319.9|6319.9|6327.02|6327.02|6319.9|6319.9|0
1629117000000|2021-08-16 12:30:00|6325.24|6325.24|6325.89|6325.89|6327.02|6327.02|6325.24|6325.24|0
1629117300000|2021-08-16 12:35:00|6327.66|6327.66|6325.24|6325.24|6327.66|6327.66|6323.46|6323.46|0
1629117600000|2021-08-16 12:40:00|6323.46|6323.46|6323.46|6323.46|6323.46|6323.46|6323.46|6323.46|0
1629117900000|2021-08-16 12:45:00|6325.24|6325.24|6323.46|6323.46|6325.24|6325.24|6321.68|6321.68|0
1629118200000|2021-08-16 12:50:00|6325.24|6325.24|6324.59|6324.59|6327.02|6327.02|6324.59|6324.59|0
1629118500000|2021-08-16 12:55:00|6322.81|6322.81|6322.17|6322.17|6322.81|6322.81|6320.39|6320.39|0
1629118800000|2021-08-16 13:00:00|6320.39|6320.39|6321.03|6321.03|6322.81|6322.81|6320.39|6320.39|0
1629119100000|2021-08-16 13:05:00|6321.68|6321.68|6327.18|6327.18|6327.18|6327.18|6321.68|6321.68|0
1629119400000|2021-08-16 13:10:00|6328.96|6328.96|6327.18|6327.18|6328.96|6328.96|6325.4|6325.4|0
1629119700000|2021-08-16 13:15:00|6328.96|6328.96|6328.48|6328.48|6328.96|6328.96|6327.18|6327.18|0
1629120000000|2021-08-16 13:20:00|6330.25|6330.25|6339.15|6339.15|6339.15|6339.15|6330.25|6330.25|0
1629120300000|2021-08-16 13:25:00|6338.5|6338.5|6338.5|6338.5|6338.5|6338.5|6338.5|6338.5|0
1629120600000|2021-08-16 13:30:00|6339.15|6339.15|6348.85|6348.85|6348.85|6348.85|6336.24|6336.24|0
1629120900000|2021-08-16 13:35:00|6345.3|6345.3|6342.39|6342.39|6346.59|6346.59|6335.27|6335.27|0
1629121200000|2021-08-16 13:40:00|6343.68|6343.68|6340.93|6340.93|6350.47|6350.47|6340.93|6340.93|0
1629121500000|2021-08-16 13:45:00|6342.71|6342.71|6342.06|6342.06|6349.83|6349.83|6342.06|6342.06|0
1629121800000|2021-08-16 13:50:00|6340.29|6340.29|6340.12|6340.12|6343.84|6343.84|6338.99|6338.99|0
1629122100000|2021-08-16 13:55:00|6341.9|6341.9|6353.38|6353.38|6353.38|6353.38|6340.12|6340.12|0
1629122400000|2021-08-16 14:00:00|6351.61|6351.61|6354.68|6354.68|6355.33|6355.33|6350.96|6350.96|0
1629122700000|2021-08-16 14:05:00|6354.03|6354.03|6349.83|6349.83|6354.03|6354.03|6349.83|6349.83|0
1629123000000|2021-08-16 14:10:00|6349.18|6349.18|6335.92|6335.92|6349.18|6349.18|6335.92|6335.92|0
1629123300000|2021-08-16 14:15:00|6337.7|6337.7|6343.68|6343.68|6349.18|6349.18|6335.27|6335.27|0
1629123600000|2021-08-16 14:20:00|6341.9|6341.9|6346.75|6346.75|6346.75|6346.75|6340.12|6340.12|0
1629123900000|2021-08-16 14:25:00|6344.98|6344.98|6358.72|6358.72|6358.72|6358.72|6342.55|6342.55|0
1629124200000|2021-08-16 14:30:00|6355.16|6355.16|6360.5|6360.5|6362.28|6362.28|6355.16|6355.16|0
1629124500000|2021-08-16 14:35:00|6362.28|6362.28|6360.5|6360.5|6364.7|6364.7|6358.72|6358.72|0
1629124800000|2021-08-16 14:40:00|6358.72|6358.72|6351.61|6351.61|6360.5|6360.5|6349.83|6349.83|0
1629125100000|2021-08-16 14:45:00|6352.25|6352.25|6354.68|6354.68|6356.46|6356.46|6350.47|6350.47|0
1629125400000|2021-08-16 14:50:00|6352.9|6352.9|6354.52|6354.52|6354.52|6354.52|6349.18|6349.18|0
1629125700000|2021-08-16 14:55:00|6350.96|6350.96|6349.83|6349.83|6352.74|6352.74|6349.18|6349.18|0
1629126000000|2021-08-16 15:00:00|6351.61|6351.61|6354.52|6354.52|6355.16|6355.16|6349.83|6349.83|0
1629126300000|2021-08-16 15:05:00|6355.16|6355.16|6357.59|6357.59|6359.37|6359.37|6355.16|6355.16|0
1629126600000|2021-08-16 15:10:00|6356.94|6356.94|6358.24|6358.24|6358.72|6358.72|6349.83|6349.83|0
1629126900000|2021-08-16 15:15:00|6360.02|6360.02|6360.02|6360.02|6361.79|6361.79|6356.46|6356.46|0
1629127200000|2021-08-16 15:20:00|6361.79|6361.79|6357.11|6357.11|6363.57|6363.57|6356.46|6356.46|0
1629127500000|2021-08-16 15:25:00|6360.66|6360.66|6367.94|6367.94|6367.94|6367.94|6360.66|6360.66|0
1629184500000|2021-08-17 07:15:00|6335.75|6335.75|6327.83|6327.83|6335.75|6335.75|6327.18|6327.18|0
1629184800000|2021-08-17 07:20:00|6326.05|6326.05|6325.57|6325.57|6332.68|6332.68|6325.57|6325.57|0
1629185100000|2021-08-17 07:25:00|6323.79|6323.79|6325.24|6325.24|6327.34|6327.34|6318.45|6318.45|0
1629185400000|2021-08-17 07:30:00|6321.68|6321.68|6326.05|6326.05|6326.05|6326.05|6321.68|6321.68|0
1629185700000|2021-08-17 07:35:00|6327.83|6327.83|6332.03|6332.03|6333.81|6333.81|6327.83|6327.83|0
1629186000000|2021-08-17 07:40:00|6330.25|6330.25|6330.25|6330.25|6332.03|6332.03|6326.7|6326.7|0
1629186300000|2021-08-17 07:45:00|6328.48|6328.48|6323.62|6323.62|6328.48|6328.48|6323.62|6323.62|0
1629186600000|2021-08-17 07:50:00|6327.18|6327.18|6327.99|6327.99|6327.99|6327.99|6323.62|6323.62|0
1629186900000|2021-08-17 07:55:00|6328.64|6328.64|6332.2|6332.2|6333.98|6333.98|6328.64|6328.64|0
1629187200000|2021-08-17 08:00:00|6335.75|6335.75|6319.1|6319.1|6335.75|6335.75|6319.1|6319.1|0
1629187500000|2021-08-17 08:05:00|6317.32|6317.32|6314.25|6314.25|6317.32|6317.32|6313.76|6313.76|0
1629187800000|2021-08-17 08:10:00|6316.02|6316.02|6324.43|6324.43|6324.43|6324.43|6314.89|6314.89|0
1629188100000|2021-08-17 08:15:00|6333.33|6333.33|6331.55|6331.55|6338.66|6338.66|6331.55|6331.55|0
1629188400000|2021-08-17 08:20:00|6333.33|6333.33|6333.49|6333.49|6337.05|6337.05|6331.71|6331.71|0
1629188700000|2021-08-17 08:25:00|6329.93|6329.93|6326.21|6326.21|6329.93|6329.93|6325.57|6325.57|0
1629189000000|2021-08-17 08:30:00|6327.99|6327.99|6325.57|6325.57|6327.99|6327.99|6325.57|6325.57|0
1629189300000|2021-08-17 08:35:00|6329.12|6329.12|6338.83|6338.83|6338.83|6338.83|6329.12|6329.12|0
1629189600000|2021-08-17 08:40:00|6340.61|6340.61|6333.49|6333.49|6340.61|6340.61|6333.49|6333.49|0
1629189900000|2021-08-17 08:45:00|6335.27|6335.27|6356.29|6356.29|6356.29|6356.29|6335.27|6335.27|0
1629190200000|2021-08-17 08:50:00|6354.52|6354.52|6363.41|6363.41|6373.11|6373.11|6352.74|6352.74|0
1629190500000|2021-08-17 08:55:00|6362.76|6362.76|6359.85|6359.85|6362.76|6362.76|6357.43|6357.43|0
1629190800000|2021-08-17 09:00:00|6358.07|6358.07|6352.09|6352.09|6358.07|6358.07|6352.09|6352.09|0
1629191100000|2021-08-17 09:05:00|6353.87|6353.87|6353.22|6353.22|6357.43|6357.43|6351.44|6351.44|0
1629191400000|2021-08-17 09:10:00|6349.66|6349.66|6346.59|6346.59|6353.87|6353.87|6346.59|6346.59|0
1629191700000|2021-08-17 09:15:00|6343.03|6343.03|6346.59|6346.59|6346.59|6346.59|6341.25|6341.25|0
1629192000000|2021-08-17 09:20:00|6348.37|6348.37|6352.74|6352.74|6352.74|6352.74|6344.81|6344.81|0
1629192300000|2021-08-17 09:25:00|6350.96|6350.96|6348.53|6348.53|6350.96|6350.96|6344.98|6344.98|0
1629192600000|2021-08-17 09:30:00|6350.31|6350.31|6349.18|6349.18|6350.96|6350.96|6348.53|6348.53|0
1629192900000|2021-08-17 09:35:00|6347.4|6347.4|6345.62|6345.62|6347.4|6347.4|6345.62|6345.62|0
1629193200000|2021-08-17 09:40:00|6344.98|6344.98|6340.29|6340.29|6344.98|6344.98|6340.29|6340.29|0
1629193500000|2021-08-17 09:45:00|6339.64|6339.64|6338.51|6338.51|6340.29|6340.29|6336.73|6336.73|0
1629193800000|2021-08-17 09:50:00|6340.29|6340.29|6340.29|6340.29|6342.06|6342.06|6338.51|6338.51|0
1629194100000|2021-08-17 09:55:00|6340.93|6340.93|6340.93|6340.93|6340.93|6340.93|6340.93|6340.93|0
1629194400000|2021-08-17 10:00:00|6339.15|6339.15|6350.47|6350.47|6350.47|6350.47|6339.15|6339.15|0
1629194700000|2021-08-17 10:05:00|6346.92|6346.92|6350.47|6350.47|6352.25|6352.25|6346.92|6346.92|0
1629195000000|2021-08-17 10:10:00|6351.12|6351.12|6354.68|6354.68|6354.68|6354.68|6351.12|6351.12|0
1629195300000|2021-08-17 10:15:00|6355.97|6355.97|6361.96|6361.96|6361.96|6361.96|6355.97|6355.97|0
1629195600000|2021-08-17 10:20:00|6360.18|6360.18|6358.4|6358.4|6360.18|6360.18|6358.4|6358.4|0
1629195900000|2021-08-17 10:25:00|6357.75|6357.75|6355.97|6355.97|6357.75|6357.75|6354.2|6354.2|0
1629196200000|2021-08-17 10:30:00|6357.75|6357.75|6356.62|6356.62|6358.4|6358.4|6354.84|6354.84|0
1629196500000|2021-08-17 10:35:00|6358.4|6358.4|6354.2|6354.2|6358.4|6358.4|6354.2|6354.2|0
1629196800000|2021-08-17 10:40:00|6355.97|6355.97|6355.97|6355.97|6355.97|6355.97|6355.97|6355.97|0
1629197100000|2021-08-17 10:45:00|6354.2|6354.2|6354.2|6354.2|6355.97|6355.97|6354.2|6354.2|0
1629197400000|2021-08-17 10:50:00|6354.84|6354.84|6353.06|6353.06|6354.84|6354.84|6353.06|6353.06|0
1629197700000|2021-08-17 10:55:00|6352.42|6352.42|6357.75|6357.75|6357.75|6357.75|6352.42|6352.42|0
1629198000000|2021-08-17 11:00:00|6359.53|6359.53|6360.18|6360.18|6363.09|6363.09|6359.53|6359.53|0
1629198300000|2021-08-17 11:05:00|6361.96|6361.96|6361.31|6361.31|6362.61|6362.61|6361.31|6361.31|0
1629198600000|2021-08-17 11:10:00|6359.53|6359.53|6356.46|6356.46|6359.53|6359.53|6356.46|6356.46|0
1629198900000|2021-08-17 11:15:00|6357.11|6357.11|6355.33|6355.33|6357.11|6357.11|6355.33|6355.33|0
1629199200000|2021-08-17 11:20:00|6357.11|6357.11|6360.66|6360.66|6360.66|6360.66|6357.11|6357.11|0
1629199500000|2021-08-17 11:25:00|6358.88|6358.88|6358.24|6358.24|6358.88|6358.88|6358.24|6358.24|0
1629199800000|2021-08-17 11:30:00|6357.59|6357.59|6356.29|6356.29|6357.59|6357.59|6356.29|6356.29|0
1629200100000|2021-08-17 11:35:00|6356.94|6356.94|6360.5|6360.5|6360.5|6360.5|6356.94|6356.94|0
1629200400000|2021-08-17 11:40:00|6361.15|6361.15|6360.02|6360.02|6361.79|6361.79|6359.37|6359.37|0
1629200700000|2021-08-17 11:45:00|6358.24|6358.24|6358.24|6358.24|6358.24|6358.24|6358.24|6358.24|0
1629201000000|2021-08-17 11:50:00|6357.59|6357.59|6363.57|6363.57|6363.57|6363.57|6357.59|6357.59|0
1629201300000|2021-08-17 11:55:00|6364.87|6364.87|6361.79|6361.79|6364.87|6364.87|6361.79|6361.79|0
1629201600000|2021-08-17 12:00:00|6360.02|6360.02|6357.59|6357.59|6360.02|6360.02|6355.81|6355.81|0
1629201900000|2021-08-17 12:05:00|6358.24|6358.24|6358.88|6358.88|6358.88|6358.88|6358.24|6358.24|0
1629202200000|2021-08-17 12:10:00|6358.24|6358.24|6358.24|6358.24|6358.24|6358.24|6358.24|6358.24|0
1629202500000|2021-08-17 12:15:00|6356.46|6356.46|6351.12|6351.12|6356.46|6356.46|6350.47|6350.47|0
1629202800000|2021-08-17 12:20:00|6352.9|6352.9|6348.53|6348.53|6352.9|6352.9|6348.53|6348.53|0
1629203100000|2021-08-17 12:25:00|6346.75|6346.75|6349.18|6349.18|6349.18|6349.18|6346.75|6346.75|0
1629203400000|2021-08-17 12:30:00|6350.96|6350.96|6349.83|6349.83|6351.61|6351.61|6348.05|6348.05|0
1629203700000|2021-08-17 12:35:00|6351.61|6351.61|6356.46|6356.46|6356.46|6356.46|6351.61|6351.61|0
1629204000000|2021-08-17 12:40:00|6354.68|6354.68|6355.16|6355.16|6356.94|6356.94|6351.61|6351.61|0
1629204300000|2021-08-17 12:45:00|6356.94|6356.94|6356.94|6356.94|6356.94|6356.94|6355.16|6355.16|0
1629204600000|2021-08-17 12:50:00|6355.16|6355.16|6356.94|6356.94|6356.94|6356.94|6354.52|6354.52|0
1629204900000|2021-08-17 12:55:00|6355.16|6355.16|6355.16|6355.16|6356.94|6356.94|6355.16|6355.16|0
1629205200000|2021-08-17 13:00:00|6356.94|6356.94|6351.61|6351.61|6356.94|6356.94|6348.05|6348.05|0
1629205500000|2021-08-17 13:05:00|6353.38|6353.38|6355.16|6355.16|6355.16|6355.16|6353.38|6353.38|0
1629205800000|2021-08-17 13:10:00|6354.52|6354.52|6358.24|6358.24|6358.24|6358.24|6354.52|6354.52|0
1629206100000|2021-08-17 13:15:00|6356.46|6356.46|6354.03|6354.03|6360.02|6360.02|6354.03|6354.03|0
1629206400000|2021-08-17 13:20:00|6354.68|6354.68|6349.02|6349.02|6354.68|6354.68|6345.46|6345.46|0
1629206700000|2021-08-17 13:25:00|6350.8|6350.8|6348.53|6348.53|6353.87|6353.87|6348.53|6348.53|0
1629207000000|2021-08-17 13:30:00|6350.31|6350.31|6363.41|6363.41|6365.19|6365.19|6350.31|6350.31|0
1629207300000|2021-08-17 13:35:00|6365.19|6365.19|6371.98|6371.98|6371.98|6371.98|6359.2|6359.2|0
1629207600000|2021-08-17 13:40:00|6370.2|6370.2|6369.39|6369.39|6376.02|6376.02|6369.39|6369.39|0
1629207900000|2021-08-17 13:45:00|6371.17|6371.17|6373.11|6373.11|6373.11|6373.11|6371.17|6371.17|0
1629208200000|2021-08-17 13:50:00|6372.47|6372.47|6372.47|6372.47|6374.25|6374.25|6367.13|6367.13|0
1629208500000|2021-08-17 13:55:00|6370.69|6370.69|6371.82|6371.82|6371.82|6371.82|6369.39|6369.39|0
1629208800000|2021-08-17 14:00:00|6370.04|6370.04|6374.89|6374.89|6379.58|6379.58|6370.04|6370.04|0
1629209100000|2021-08-17 14:05:00|6373.11|6373.11|6379.58|6379.58|6383.14|6383.14|6369.56|6369.56|0
1629209400000|2021-08-17 14:10:00|6376.02|6376.02|6377.8|6377.8|6379.58|6379.58|6374.25|6374.25|0
1629209700000|2021-08-17 14:15:00|6376.02|6376.02|6374.73|6374.73|6377.8|6377.8|6373.6|6373.6|0
1629210000000|2021-08-17 14:20:00|6375.38|6375.38|6378.93|6378.93|6378.93|6378.93|6373.6|6373.6|0
1629210300000|2021-08-17 14:25:00|6380.71|6380.71|6386.7|6386.7|6386.7|6386.7|6380.71|6380.71|0
1629210600000|2021-08-17 14:30:00|6387.34|6387.34|6385.25|6385.25|6391.55|6391.55|6384.43|6384.43|0
1629210900000|2021-08-17 14:35:00|6384.6|6384.6|6385.08|6385.08|6385.73|6385.73|6382.66|6382.66|0
1629211200000|2021-08-17 14:40:00|6384.43|6384.43|6389.29|6389.29|6389.29|6389.29|6382.66|6382.66|0
1629211500000|2021-08-17 14:45:00|6391.07|6391.07|6389.12|6389.12|6391.07|6391.07|6383.79|6383.79|0
1629211800000|2021-08-17 14:50:00|6387.34|6387.34|6390.25|6390.25|6393.81|6393.81|6386.7|6386.7|0
1629212100000|2021-08-17 14:55:00|6388.48|6388.48|6392.68|6392.68|6394.46|6394.46|6388.48|6388.48|0
1629212400000|2021-08-17 15:00:00|6392.03|6392.03|6392.03|6392.03|6393.81|6393.81|6391.39|6391.39|0
1629212700000|2021-08-17 15:05:00|6393.81|6393.81|6388.31|6388.31|6395.59|6395.59|6388.31|6388.31|0
1629213000000|2021-08-17 15:10:00|6390.09|6390.09|6395.59|6395.59|6397.37|6397.37|6389.61|6389.61|0
1629213300000|2021-08-17 15:15:00|6393.81|6393.81|6391.87|6391.87|6395.59|6395.59|6391.87|6391.87|0
1629213600000|2021-08-17 15:20:00|6393.65|6393.65|6393.65|6393.65|6397.21|6397.21|6393.65|6393.65|0
1629213900000|2021-08-17 15:25:00|6391.87|6391.87|6392.03|6392.03|6393.81|6393.81|6387.5|6387.5|0
1629270900000|2021-08-18 07:15:00|6467.72|6467.72|6460.77|6460.77|6467.72|6467.72|6451.06|6451.06|0
1629271200000|2021-08-18 07:20:00|6462.55|6462.55|6448|6448|6466.75|6466.75|6448|6448|0
1629271500000|2021-08-18 07:25:00|6444.44|6444.44|6435.38|6435.38|6444.44|6444.44|6431.83|6431.83|0
1629271800000|2021-08-18 07:30:00|6431.83|6431.83|6418.08|6418.08|6431.83|6431.83|6416.95|6416.95|0
1629272100000|2021-08-18 07:35:00|6416.3|6416.3|6417.43|6417.43|6417.43|6417.43|6410.32|6410.32|0
1629272400000|2021-08-18 07:40:00|6418.08|6418.08|6421.32|6421.32|6425.84|6425.84|6418.08|6418.08|0
1629272700000|2021-08-18 07:45:00|6419.54|6419.54|6416.3|6416.3|6424.87|6424.87|6415.98|6415.98|0
1629273000000|2021-08-18 07:50:00|6416.95|6416.95|6414.04|6414.04|6416.95|6416.95|6411.61|6411.61|0
1629273300000|2021-08-18 07:55:00|6412.26|6412.26|6409.19|6409.19|6412.26|6412.26|6405.63|6405.63|0
1629273600000|2021-08-18 08:00:00|6402.07|6402.07|6396.57|6396.57|6405.63|6405.63|6396.57|6396.57|0
1629273900000|2021-08-18 08:05:00|6398.35|6398.35|6394.79|6394.79|6401.91|6401.91|6394.79|6394.79|0
1629274200000|2021-08-18 08:10:00|6393.01|6393.01|6393.5|6393.5|6395.28|6395.28|6391.72|6391.72|0
1629274500000|2021-08-18 08:15:00|6391.72|6391.72|6395.28|6395.28|6395.28|6395.28|6387.51|6387.51|0
1629274800000|2021-08-18 08:20:00|6398.83|6398.83|6401.26|6401.26|6402.39|6402.39|6396.41|6396.41|0
1629275100000|2021-08-18 08:25:00|6399.48|6399.48|6395.92|6395.92|6399.48|6399.48|6395.28|6395.28|0
1629275400000|2021-08-18 08:30:00|6393.5|6393.5|6397.06|6397.06|6397.06|6397.06|6391.72|6391.72|0
1629275700000|2021-08-18 08:35:00|6396.41|6396.41|6393.82|6393.82|6404.65|6404.65|6392.04|6392.04|0
1629276000000|2021-08-18 08:40:00|6393.17|6393.17|6393.82|6393.82|6396.24|6396.24|6391.39|6391.39|0
1629276300000|2021-08-18 08:45:00|6395.6|6395.6|6404.49|6404.49|6404.49|6404.49|6391.39|6391.39|0
1629276600000|2021-08-18 08:50:00|6402.71|6402.71|6410.47|6410.47|6411.77|6411.77|6402.71|6402.71|0
1629276900000|2021-08-18 08:55:00|6412.25|6412.25|6424.38|6424.38|6424.38|6424.38|6412.25|6412.25|0
1629277200000|2021-08-18 09:00:00|6420.83|6420.83|6420.83|6420.83|6420.83|6420.83|6417.27|6417.27|0
1629277500000|2021-08-18 09:05:00|6420.18|6420.18|6422.61|6422.61|6423.09|6423.09|6419.53|6419.53|0
1629277800000|2021-08-18 09:10:00|6419.05|6419.05|6416.62|6416.62|6419.05|6419.05|6414.84|6414.84|0
1629278100000|2021-08-18 09:15:00|6414.84|6414.84|6420.18|6420.18|6420.18|6420.18|6411.29|6411.29|0
1629278400000|2021-08-18 09:20:00|6421.96|6421.96|6422.61|6422.61|6425.52|6425.52|6421.96|6421.96|0
1629278700000|2021-08-18 09:25:00|6426.16|6426.16|6423.9|6423.9|6427.46|6427.46|6423.9|6423.9|0
1629279000000|2021-08-18 09:30:00|6418.56|6418.56|6420.34|6420.34|6420.34|6420.34|6411.93|6411.93|0
1629279300000|2021-08-18 09:35:00|6422.12|6422.12|6419.21|6419.21|6422.12|6422.12|6419.21|6419.21|0
1629279600000|2021-08-18 09:40:00|6417.43|6417.43|6410.64|6410.64|6417.92|6417.92|6410.64|6410.64|0
1629279900000|2021-08-18 09:45:00|6409.99|6409.99|6412.25|6412.25|6412.25|6412.25|6408.7|6408.7|0
1629280200000|2021-08-18 09:50:00|6412.9|6412.9|6415.97|6415.97|6419.05|6419.05|6412.25|6412.25|0
1629280500000|2021-08-18 09:55:00|6414.2|6414.2|6425.52|6425.52|6428.43|6428.43|6414.2|6414.2|0
1629280800000|2021-08-18 10:00:00|6423.09|6423.09|6424.87|6424.87|6424.87|6424.87|6403.84|6403.84|0
1629281100000|2021-08-18 10:05:00|6421.31|6421.31|6423.09|6423.09|6423.09|6423.09|6421.31|6421.31|0
1629281400000|2021-08-18 10:10:00|6424.38|6424.38|6418.4|6418.4|6424.38|6424.38|6416.62|6416.62|0
1629281700000|2021-08-18 10:15:00|6416.62|6416.62|6409.99|6409.99|6416.62|6416.62|6409.99|6409.99|0
1629282000000|2021-08-18 10:20:00|6408.21|6408.21|6399.15|6399.15|6408.21|6408.21|6399.15|6399.15|0
1629282300000|2021-08-18 10:25:00|6400.93|6400.93|6399.15|6399.15|6400.93|6400.93|6395.6|6395.6|0
1629282600000|2021-08-18 10:30:00|6398.51|6398.51|6402.71|6402.71|6404.49|6404.49|6398.51|6398.51|0
1629282900000|2021-08-18 10:35:00|6404.49|6404.49|6403.2|6403.2|6404.49|6404.49|6403.2|6403.2|0
1629283200000|2021-08-18 10:40:00|6401.42|6401.42|6402.06|6402.06|6409.18|6409.18|6398.99|6398.99|0
1629283500000|2021-08-18 10:45:00|6403.84|6403.84|6409.18|6409.18|6409.18|6409.18|6403.2|6403.2|0
1629283800000|2021-08-18 10:50:00|6410.96|6410.96|6401.09|6401.09|6410.96|6410.96|6401.09|6401.09|0
1629284100000|2021-08-18 10:55:00|6399.31|6399.31|6410.63|6410.63|6410.63|6410.63|6398.66|6398.66|0
1629284400000|2021-08-18 11:00:00|6408.85|6408.85|6403.35|6403.35|6408.85|6408.85|6403.35|6403.35|0
1629284700000|2021-08-18 11:05:00|6405.13|6405.13|6404.97|6404.97|6407.39|6407.39|6402.06|6402.06|0
1629285000000|2021-08-18 11:10:00|6401.41|6401.41|6401.89|6401.89|6401.89|6401.89|6400.12|6400.12|0
1629285300000|2021-08-18 11:15:00|6398.34|6398.34|6401.89|6401.89|6401.89|6401.89|6398.34|6398.34|0
1629285600000|2021-08-18 11:20:00|6403.67|6403.67|6406.75|6406.75|6406.75|6406.75|6403.67|6403.67|0
1629285900000|2021-08-18 11:25:00|6404.97|6404.97|6401.41|6401.41|6404.97|6404.97|6401.41|6401.41|0
1629286200000|2021-08-18 11:30:00|6402.06|6402.06|6402.71|6402.71|6403.84|6403.84|6402.06|6402.06|0
1629286500000|2021-08-18 11:35:00|6404.48|6404.48|6404|6404|6408.04|6408.04|6400.93|6400.93|0
1629286800000|2021-08-18 11:40:00|6400.44|6400.44|6397.37|6397.37|6400.44|6400.44|6397.37|6397.37|0
1629287100000|2021-08-18 11:45:00|6395.59|6395.59|6398.5|6398.5|6400.44|6400.44|6395.59|6395.59|0
1629287400000|2021-08-18 11:50:00|6397.85|6397.85|6397.21|6397.21|6397.85|6397.85|6395.43|6395.43|0
1629287700000|2021-08-18 11:55:00|6398.98|6398.98|6401.89|6401.89|6404.32|6404.32|6398.98|6398.98|0
1629288000000|2021-08-18 12:00:00|6401.25|6401.25|6418.55|6418.55|6418.55|6418.55|6401.25|6401.25|0
1629288300000|2021-08-18 12:05:00|6414.99|6414.99|6413.21|6413.21|6414.99|6414.99|6413.21|6413.21|0
1629288600000|2021-08-18 12:10:00|6409.66|6409.66|6409.01|6409.01|6409.66|6409.66|6409.01|6409.01|0
1629288900000|2021-08-18 12:15:00|6409.66|6409.66|6407.23|6407.23|6410.79|6410.79|6407.23|6407.23|0
1629289200000|2021-08-18 12:20:00|6405.45|6405.45|6401.73|6401.73|6405.45|6405.45|6401.73|6401.73|0
1629289500000|2021-08-18 12:25:00|6400.44|6400.44|6397.53|6397.53|6400.44|6400.44|6396.88|6396.88|0
1629289800000|2021-08-18 12:30:00|6398.17|6398.17|6401.08|6401.08|6405.94|6405.94|6398.17|6398.17|0
1629290100000|2021-08-18 12:35:00|6400.44|6400.44|6408.53|6408.53|6409.01|6409.01|6400.44|6400.44|0
1629290400000|2021-08-18 12:40:00|6410.3|6410.3|6403.99|6403.99|6410.3|6410.3|6403.99|6403.99|0
1629290700000|2021-08-18 12:45:00|6398.66|6398.66|6395.75|6395.75|6399.3|6399.3|6395.75|6395.75|0
1629291000000|2021-08-18 12:50:00|6393.97|6393.97|6399.95|6399.95|6399.95|6399.95|6393.97|6393.97|0
1629291300000|2021-08-18 12:55:00|6400.6|6400.6|6404.16|6404.16|6407.71|6407.71|6400.6|6400.6|0
1629291600000|2021-08-18 13:00:00|6402.38|6402.38|6405.94|6405.94|6405.94|6405.94|6402.38|6402.38|0
1629291900000|2021-08-18 13:05:00|6407.71|6407.71|6407.07|6407.07|6408.85|6408.85|6405.29|6405.29|0
1629292200000|2021-08-18 13:10:00|6405.29|6405.29|6407.71|6407.71|6408.85|6408.85|6405.29|6405.29|0
1629292500000|2021-08-18 13:15:00|6408.36|6408.36|6413.86|6413.86|6415.16|6415.16|6407.88|6407.88|0
1629292800000|2021-08-18 13:20:00|6412.08|6412.08|6416.29|6416.29|6416.29|6416.29|6412.08|6412.08|0
1629293100000|2021-08-18 13:25:00|6414.51|6414.51|6409.17|6409.17|6415.8|6415.8|6407.39|6407.39|0
1629293400000|2021-08-18 13:30:00|6414.51|6414.51|6407.88|6407.88|6420.01|6420.01|6407.88|6407.88|0
1629293700000|2021-08-18 13:35:00|6408.53|6408.53|6398.34|6398.34|6410.3|6410.3|6394.78|6394.78|0
1629294000000|2021-08-18 13:40:00|6398.98|6398.98|6403.84|6403.84|6405.62|6405.62|6397.21|6397.21|0
1629294300000|2021-08-18 13:45:00|6404.48|6404.48|6402.54|6402.54|6408.04|6408.04|6400.76|6400.76|0
1629294600000|2021-08-18 13:50:00|6404.32|6404.32|6395.91|6395.91|6407.39|6407.39|6394.13|6394.13|0
1629294900000|2021-08-18 13:55:00|6394.13|6394.13|6398.98|6398.98|6399.63|6399.63|6392.35|6392.35|0
1629295200000|2021-08-18 14:00:00|6400.76|6400.76|6397.85|6397.85|6401.41|6401.41|6397.85|6397.85|0
1629295500000|2021-08-18 14:05:00|6396.07|6396.07|6397.21|6397.21|6397.85|6397.85|6392.35|6392.35|0
1629295800000|2021-08-18 14:10:00|6398.98|6398.98|6397.21|6397.21|6398.98|6398.98|6395.43|6395.43|0
1629296100000|2021-08-18 14:15:00|6395.43|6395.43|6400.76|6400.76|6402.54|6402.54|6395.43|6395.43|0
1629296400000|2021-08-18 14:20:00|6404.32|6404.32|6402.54|6402.54|6404.32|6404.32|6400.76|6400.76|0
1629296700000|2021-08-18 14:25:00|6398.98|6398.98|6404.32|6404.32|6406.1|6406.1|6398.98|6398.98|0
1629297000000|2021-08-18 14:30:00|6406.1|6406.1|6401.89|6401.89|6406.1|6406.1|6401.89|6401.89|0
1629297300000|2021-08-18 14:35:00|6398.34|6398.34|6396.39|6396.39|6400.12|6400.12|6392.84|6392.84|0
1629297600000|2021-08-18 14:40:00|6398.17|6398.17|6397.36|6397.36|6399.95|6399.95|6393.81|6393.81|0
1629297900000|2021-08-18 14:45:00|6399.14|6399.14|6418.87|6418.87|6418.87|6418.87|6399.14|6399.14|0
1629298200000|2021-08-18 14:50:00|6420.65|6420.65|6424.21|6424.21|6424.21|6424.21|6415.31|6415.31|0
1629298500000|2021-08-18 14:55:00|6424.85|6424.85|6421.78|6421.78|6426.63|6426.63|6420|6420|0
1629298800000|2021-08-18 15:00:00|6423.56|6423.56|6433.1|6433.1|6434.23|6434.23|6423.56|6423.56|0
1629299100000|2021-08-18 15:05:00|6429.54|6429.54|6428.9|6428.9|6431.32|6431.32|6425.34|6425.34|0
1629299400000|2021-08-18 15:10:00|6427.12|6427.12|6427.76|6427.76|6431.32|6431.32|6427.12|6427.12|0
1629299700000|2021-08-18 15:15:00|6429.54|6429.54|6426.63|6426.63|6429.54|6429.54|6424.21|6424.21|0
1629300000000|2021-08-18 15:20:00|6424.85|6424.85|6421.78|6421.78|6428.41|6428.41|6418.87|6418.87|0
1629300300000|2021-08-18 15:25:00|6421.13|6421.13|6433.1|6433.1|6433.1|6433.1|6421.13|6421.13|0
1629357300000|2021-08-19 07:15:00|6378.92|6378.92|6379.57|6379.57|6383.61|6383.61|6370.51|6370.51|0
1629357600000|2021-08-19 07:20:00|6376.01|6376.01|6386.68|6386.68|6386.68|6386.68|6376.01|6376.01|0
1629357900000|2021-08-19 07:25:00|6384.74|6384.74|6378.92|6378.92|6384.74|6384.74|6372.29|6372.29|0
1629358200000|2021-08-19 07:30:00|6379.57|6379.57|6376.49|6376.49|6379.57|6379.57|6369.86|6369.86|0
1629358500000|2021-08-19 07:35:00|6372.94|6372.94|6355.63|6355.63|6372.94|6372.94|6347.87|6347.87|0
1629358800000|2021-08-19 07:40:00|6352.08|6352.08|6360.97|6360.97|6362.75|6362.75|6350.3|6350.3|0
1629359100000|2021-08-19 07:45:00|6357.41|6357.41|6374.72|6374.72|6374.72|6374.72|6357.41|6357.41|0
1629359400000|2021-08-19 07:50:00|6376.49|6376.49|6385.88|6385.88|6386.53|6386.53|6376.49|6376.49|0
1629359700000|2021-08-19 07:55:00|6385.23|6385.23|6377.47|6377.47|6385.23|6385.23|6376.34|6376.34|0
1629360000000|2021-08-19 08:00:00|6376.82|6376.82|6371.97|6371.97|6376.82|6376.82|6366.63|6366.63|0
1629360300000|2021-08-19 08:05:00|6373.75|6373.75|6368.9|6368.9|6373.75|6373.75|6363.56|6363.56|0
1629360600000|2021-08-19 08:10:00|6370.67|6370.67|6374.23|6374.23|6374.23|6374.23|6367.12|6367.12|0
1629360900000|2021-08-19 08:15:00|6376.01|6376.01|6366.47|6366.47|6376.01|6376.01|6366.47|6366.47|0
1629361200000|2021-08-19 08:20:00|6365.18|6365.18|6363.88|6363.88|6365.18|6365.18|6354.99|6354.99|0
1629361500000|2021-08-19 08:25:00|6360.32|6360.32|6360.97|6360.97|6362.1|6362.1|6354.34|6354.34|0
1629361800000|2021-08-19 08:30:00|6359.19|6359.19|6350.3|6350.3|6359.19|6359.19|6348.52|6348.52|0
1629362100000|2021-08-19 08:35:00|6353.86|6353.86|6362.75|6362.75|6362.75|6362.75|6353.86|6353.86|0
1629362400000|2021-08-19 08:40:00|6363.4|6363.4|6365.18|6365.18|6365.18|6365.18|6361.62|6361.62|0
1629362700000|2021-08-19 08:45:00|6363.88|6363.88|6353.04|6353.04|6363.88|6363.88|6351.75|6351.75|0
1629363000000|2021-08-19 08:50:00|6354.82|6354.82|6346.09|6346.09|6354.82|6354.82|6345.12|6345.12|0
1629363300000|2021-08-19 08:55:00|6346.73|6346.73|6364.68|6364.68|6364.68|6364.68|6346.73|6346.73|0
1629363600000|2021-08-19 09:00:00|6362.91|6362.91|6369.54|6369.54|6369.54|6369.54|6357.57|6357.57|0
1629363900000|2021-08-19 09:05:00|6371.32|6371.32|6358.86|6358.86|6371.32|6371.32|6358.86|6358.86|0
1629364200000|2021-08-19 09:10:00|6355.31|6355.31|6360.81|6360.81|6360.81|6360.81|6350.62|6350.62|0
1629364500000|2021-08-19 09:15:00|6355.47|6355.47|6357.73|6357.73|6359.51|6359.51|6351.91|6351.91|0
1629364800000|2021-08-19 09:20:00|6354.18|6354.18|6361.45|6361.45|6361.45|6361.45|6354.18|6354.18|0
1629365100000|2021-08-19 09:25:00|6359.68|6359.68|6368.09|6368.09|6368.09|6368.09|6359.68|6359.68|0
1629365400000|2021-08-19 09:30:00|6366.31|6366.31|6374.72|6374.72|6374.72|6374.72|6362.75|6362.75|0
1629365700000|2021-08-19 09:35:00|6372.94|6372.94|6369.22|6369.22|6372.94|6372.94|6369.22|6369.22|0
1629366000000|2021-08-19 09:40:00|6368.57|6368.57|6374.55|6374.55|6378.11|6378.11|6368.57|6368.57|0
1629366300000|2021-08-19 09:45:00|6375.2|6375.2|6380.05|6380.05|6380.05|6380.05|6375.2|6375.2|0
1629366600000|2021-08-19 09:50:00|6381.83|6381.83|6392.02|6392.02|6393.8|6393.8|6381.83|6381.83|0
1629366900000|2021-08-19 09:55:00|6395.58|6395.58|6391.37|6391.37|6396.22|6396.22|6388.46|6388.46|0
1629367200000|2021-08-19 10:00:00|6394.93|6394.93|6400.91|6400.91|6400.91|6400.91|6394.93|6394.93|0
1629367500000|2021-08-19 10:05:00|6395.58|6395.58|6394.45|6394.45|6401.56|6401.56|6394.45|6394.45|0
1629367800000|2021-08-19 10:10:00|6393.15|6393.15|6396.71|6396.71|6396.71|6396.71|6393.15|6393.15|0
1629368100000|2021-08-19 10:15:00|6394.93|6394.93|6399.13|6399.13|6402.21|6402.21|6393.8|6393.8|0
1629368400000|2021-08-19 10:20:00|6397.36|6397.36|6408.19|6408.19|6409.97|6409.97|6397.36|6397.36|0
1629368700000|2021-08-19 10:25:00|6409.49|6409.49|6407.06|6407.06|6409.49|6409.49|6405.28|6405.28|0
1629369000000|2021-08-19 10:30:00|6408.84|6408.84|6414.18|6414.18|6415.95|6415.95|6408.84|6408.84|0
1629369300000|2021-08-19 10:35:00|6415.95|6415.95|6414.82|6414.82|6417.73|6417.73|6414.18|6414.18|0
1629369600000|2021-08-19 10:40:00|6409.49|6409.49|6411.75|6411.75|6413.53|6413.53|6409.49|6409.49|0
1629369900000|2021-08-19 10:45:00|6408.68|6408.68|6413.53|6413.53|6413.53|6413.53|6408.68|6408.68|0
1629370200000|2021-08-19 10:50:00|6415.31|6415.31|6414.01|6414.01|6419.35|6419.35|6413.53|6413.53|0
1629370500000|2021-08-19 10:55:00|6415.79|6415.79|6417.57|6417.57|6419.35|6419.35|6415.79|6415.79|0
1629370800000|2021-08-19 11:00:00|6415.79|6415.79|6417.57|6417.57|6418.22|6418.22|6414.66|6414.66|0
1629371100000|2021-08-19 11:05:00|6415.79|6415.79|6418.05|6418.05|6418.05|6418.05|6415.79|6415.79|0
1629371400000|2021-08-19 11:10:00|6419.83|6419.83|6434.71|6434.71|6434.71|6434.71|6419.83|6419.83|0
1629371700000|2021-08-19 11:15:00|6434.06|6434.06|6431.15|6431.15|6434.06|6434.06|6426.95|6426.95|0
1629372000000|2021-08-19 11:20:00|6430.5|6430.5|6427.43|6427.43|6430.5|6430.5|6427.43|6427.43|0
1629372300000|2021-08-19 11:25:00|6425.65|6425.65|6433.9|6433.9|6435.68|6435.68|6420.8|6420.8|0
1629372600000|2021-08-19 11:30:00|6434.55|6434.55|6437.62|6437.62|6437.62|6437.62|6429.69|6429.69|0
1629372900000|2021-08-19 11:35:00|6435.84|6435.84|6439.4|6439.4|6443.6|6443.6|6435.84|6435.84|0
1629373200000|2021-08-19 11:40:00|6436.97|6436.97|6437.46|6437.46|6438.75|6438.75|6436.97|6436.97|0
1629373500000|2021-08-19 11:45:00|6433.9|6433.9|6432.77|6432.77|6436.32|6436.32|6429.21|6429.21|0
1629373800000|2021-08-19 11:50:00|6430.99|6430.99|6423.71|6423.71|6430.99|6430.99|6423.71|6423.71|0
1629374100000|2021-08-19 11:55:00|6425.49|6425.49|6430.34|6430.34|6430.34|6430.34|6425.49|6425.49|0
1629374400000|2021-08-19 12:00:00|6428.56|6428.56|6425.97|6425.97|6428.56|6428.56|6422.58|6422.58|0
1629374700000|2021-08-19 12:05:00|6427.75|6427.75|6421.77|6421.77|6427.75|6427.75|6419.99|6419.99|0
1629375000000|2021-08-19 12:10:00|6423.55|6423.55|6424.84|6424.84|6435.03|6435.03|6421.77|6421.77|0
1629375300000|2021-08-19 12:15:00|6423.55|6423.55|6423.55|6423.55|6423.55|6423.55|6423.55|6423.55|0
1629375600000|2021-08-19 12:20:00|6425.33|6425.33|6427.75|6427.75|6431.31|6431.31|6423.55|6423.55|0
1629375900000|2021-08-19 12:25:00|6425.97|6425.97|6422.9|6422.9|6425.97|6425.97|6421.77|6421.77|0
1629376200000|2021-08-19 12:30:00|6421.12|6421.12|6431.96|6431.96|6431.96|6431.96|6421.12|6421.12|0
1629376500000|2021-08-19 12:35:00|6430.18|6430.18|6428.4|6428.4|6430.82|6430.82|6424.19|6424.19|0
1629376800000|2021-08-19 12:40:00|6429.69|6429.69|6429.69|6429.69|6433.25|6433.25|6429.69|6429.69|0
1629377100000|2021-08-19 12:45:00|6427.91|6427.91|6430.82|6430.82|6430.82|6430.82|6427.27|6427.27|0
1629377400000|2021-08-19 12:50:00|6432.6|6432.6|6426.62|6426.62|6432.6|6432.6|6426.62|6426.62|0
1629377700000|2021-08-19 12:55:00|6425.97|6425.97|6435.03|6435.03|6436.81|6436.81|6424.19|6424.19|0
1629378000000|2021-08-19 13:00:00|6436.81|6436.81|6440.53|6440.53|6447.64|6447.64|6436.32|6436.32|0
1629378300000|2021-08-19 13:05:00|6439.88|6439.88|6433.9|6433.9|6441.66|6441.66|6433.9|6433.9|0
1629378600000|2021-08-19 13:10:00|6435.68|6435.68|6441.66|6441.66|6441.66|6441.66|6435.68|6435.68|0
1629378900000|2021-08-19 13:15:00|6439.88|6439.88|6448.78|6448.78|6448.78|6448.78|6439.88|6439.88|0
1629379200000|2021-08-19 13:20:00|6449.42|6449.42|6451.2|6451.2|6451.2|6451.2|6449.42|6449.42|0
1629379500000|2021-08-19 13:25:00|6451.85|6451.85|6449.42|6449.42|6456.7|6456.7|6449.42|6449.42|0
1629379800000|2021-08-19 13:30:00|6447.64|6447.64|6443.6|6443.6|6455.41|6455.41|6441.18|6441.18|0
1629380100000|2021-08-19 13:35:00|6445.38|6445.38|6436.17|6436.17|6451.37|6451.37|6434.39|6434.39|0
1629380400000|2021-08-19 13:40:00|6434.39|6434.39|6438.76|6438.76|6440.54|6440.54|6434.39|6434.39|0
1629380700000|2021-08-19 13:45:00|6442.31|6442.31|6440.54|6440.54|6446.04|6446.04|6440.54|6440.54|0
1629381000000|2021-08-19 13:50:00|6449.43|6449.43|6449.91|6449.91|6455.25|6455.25|6444.58|6444.58|0
1629381300000|2021-08-19 13:55:00|6451.69|6451.69|6444.25|6444.25|6451.69|6451.69|6442.47|6442.47|0
1629381600000|2021-08-19 14:00:00|6443.6|6443.6|6459.29|6459.29|6467.7|6467.7|6443.6|6443.6|0
1629381900000|2021-08-19 14:05:00|6461.07|6461.07|6458|6458|6461.07|6461.07|6454.44|6454.44|0
1629382200000|2021-08-19 14:10:00|6456.22|6456.22|6461.55|6461.55|6465.11|6465.11|6452.66|6452.66|0
1629382500000|2021-08-19 14:15:00|6459.78|6459.78|6459.61|6459.61|6463.17|6463.17|6455.41|6455.41|0
1629382800000|2021-08-19 14:20:00|6457.83|6457.83|6466.73|6466.73|6468.51|6468.51|6456.05|6456.05|0
1629383100000|2021-08-19 14:25:00|6468.51|6468.51|6457.35|6457.35|6468.51|6468.51|6453.79|6453.79|0
1629383400000|2021-08-19 14:30:00|6459.13|6459.13|6450.72|6450.72|6463.98|6463.98|6447.16|6447.16|0
1629383700000|2021-08-19 14:35:00|6448.94|6448.94|6453.14|6453.14|6454.92|6454.92|6447.16|6447.16|0
1629384000000|2021-08-19 14:40:00|6449.59|6449.59|6450.72|6450.72|6456.7|6456.7|6447.81|6447.81|0
1629384300000|2021-08-19 14:45:00|6452.5|6452.5|6448.29|6448.29|6452.5|6452.5|6444.73|6444.73|0
1629384600000|2021-08-19 14:50:00|6444.73|6444.73|6447.48|6447.48|6449.42|6449.42|6444.73|6444.73|0
1629384900000|2021-08-19 14:55:00|6449.26|6449.26|6455.89|6455.89|6455.89|6455.89|6449.26|6449.26|0
1629385200000|2021-08-19 15:00:00|6457.67|6457.67|6464.46|6464.46|6466.24|6466.24|6451.69|6451.69|0
1629385500000|2021-08-19 15:05:00|6466.24|6466.24|6469|6469|6475.63|6475.63|6466.24|6466.24|0
1629385800000|2021-08-19 15:10:00|6469.64|6469.64|6472.07|6472.07|6472.72|6472.72|6467.86|6467.86|0
1629386100000|2021-08-19 15:15:00|6470.29|6470.29|6469|6469|6473.2|6473.2|6466.09|6466.09|0
1629386400000|2021-08-19 15:20:00|6470.77|6470.77|6474.98|6474.98|6476.76|6476.76|6467.22|6467.22|0
1629386700000|2021-08-19 15:25:00|6474.33|6474.33|6471.42|6471.42|6476.76|6476.76|6470.29|6470.29|0
1629443700000|2021-08-20 07:15:00|6489.85|6489.85|6480.96|6480.96|6489.85|6489.85|6480.96|6480.96|0
1629444000000|2021-08-20 07:20:00|6482.74|6482.74|6481.77|6481.77|6496|6496|6480.96|6480.96|0
1629444300000|2021-08-20 07:25:00|6481.12|6481.12|6474|6474|6481.12|6481.12|6472.23|6472.23|0
1629444600000|2021-08-20 07:30:00|6472.23|6472.23|6464.3|6464.3|6472.23|6472.23|6462.52|6462.52|0
1629444900000|2021-08-20 07:35:00|6467.86|6467.86|6449.91|6449.91|6467.86|6467.86|6442.79|6442.79|0
1629445200000|2021-08-20 07:40:00|6450.55|6450.55|6451.69|6451.69|6451.69|6451.69|6444.57|6444.57|0
1629445500000|2021-08-20 07:45:00|6446.35|6446.35|6447.16|6447.16|6454.28|6454.28|6444.57|6444.57|0
1629445800000|2021-08-20 07:50:00|6443.6|6443.6|6441.66|6441.66|6448.94|6448.94|6441.66|6441.66|0
1629446100000|2021-08-20 07:55:00|6443.44|6443.44|6453.63|6453.63|6453.63|6453.63|6443.44|6443.44|0
1629446400000|2021-08-20 08:00:00|6455.41|6455.41|6463.17|6463.17|6463.17|6463.17|6452.33|6452.33|0
1629446700000|2021-08-20 08:05:00|6464.95|6464.95|6457.83|6457.83|6466.73|6466.73|6457.83|6457.83|0
1629447000000|2021-08-20 08:10:00|6456.05|6456.05|6464.95|6464.95|6464.95|6464.95|6456.05|6456.05|0
1629447300000|2021-08-20 08:15:00|6463.17|6463.17|6457.83|6457.83|6464.95|6464.95|6456.05|6456.05|0
1629447600000|2021-08-20 08:20:00|6457.19|6457.19|6452.98|6452.98|6457.19|6457.19|6452.98|6452.98|0
1629447900000|2021-08-20 08:25:00|6456.54|6456.54|6449.42|6449.42|6458.32|6458.32|6449.42|6449.42|0
1629448200000|2021-08-20 08:30:00|6448.13|6448.13|6449.26|6449.26|6451.04|6451.04|6447.48|6447.48|0
1629448500000|2021-08-20 08:35:00|6447.48|6447.48|6433.73|6433.73|6449.26|6449.26|6433.73|6433.73|0
1629448800000|2021-08-20 08:40:00|6433.09|6433.09|6436.64|6436.64|6436.64|6436.64|6433.09|6433.09|0
1629449100000|2021-08-20 08:45:00|6434.87|6434.87|6431.15|6431.15|6436.64|6436.64|6428.24|6428.24|0
1629449400000|2021-08-20 08:50:00|6434.7|6434.7|6434.7|6434.7|6436.48|6436.48|6431.15|6431.15|0
1629449700000|2021-08-20 08:55:00|6436.48|6436.48|6428.56|6428.56|6436.48|6436.48|6428.56|6428.56|0
1629450000000|2021-08-20 09:00:00|6429.85|6429.85|6442.46|6442.46|6442.46|6442.46|6429.85|6429.85|0
1629450300000|2021-08-20 09:05:00|6438.91|6438.91|6435.35|6435.35|6440.69|6440.69|6435.35|6435.35|0
1629450600000|2021-08-20 09:10:00|6434.7|6434.7|6433.41|6433.41|6434.7|6434.7|6433.41|6433.41|0
1629450900000|2021-08-20 09:15:00|6426.29|6426.29|6421.44|6421.44|6429.85|6429.85|6421.44|6421.44|0
1629451200000|2021-08-20 09:20:00|6419.66|6419.66|6420.31|6420.31|6422.09|6422.09|6419.66|6419.66|0
1629451500000|2021-08-20 09:25:00|6422.09|6422.09|6427.42|6427.42|6427.42|6427.42|6421.44|6421.44|0
1629451800000|2021-08-20 09:30:00|6425.65|6425.65|6429.2|6429.2|6429.2|6429.2|6422.09|6422.09|0
1629452100000|2021-08-20 09:35:00|6429.85|6429.85|6434.06|6434.06|6434.06|6434.06|6429.85|6429.85|0
1629452400000|2021-08-20 09:40:00|6432.28|6432.28|6430.5|6430.5|6432.28|6432.28|6430.5|6430.5|0
1629452700000|2021-08-20 09:45:00|6428.72|6428.72|6428.72|6428.72|6428.72|6428.72|6426.94|6426.94|0
1629453000000|2021-08-20 09:50:00|6430.01|6430.01|6421.77|6421.77|6430.82|6430.82|6421.77|6421.77|0
1629453300000|2021-08-20 09:55:00|6419.99|6419.99|6423.55|6423.55|6423.55|6423.55|6418.21|6418.21|0
1629453600000|2021-08-20 10:00:00|6425.33|6425.33|6421.77|6421.77|6425.33|6425.33|6421.77|6421.77|0
1629453900000|2021-08-20 10:05:00|6423.55|6423.55|6421.77|6421.77|6425.33|6425.33|6419.99|6419.99|0
1629454200000|2021-08-20 10:10:00|6423.55|6423.55|6425.33|6425.33|6425.33|6425.33|6423.55|6423.55|0
1629454500000|2021-08-20 10:15:00|6427.1|6427.1|6429.05|6429.05|6430.82|6430.82|6427.1|6427.1|0
1629454800000|2021-08-20 10:20:00|6430.82|6430.82|6421.77|6421.77|6432.6|6432.6|6421.77|6421.77|0
1629455100000|2021-08-20 10:25:00|6423.55|6423.55|6425.33|6425.33|6425.33|6425.33|6423.55|6423.55|0
1629455700000|2021-08-20 10:35:00|6428.88|6428.88|6432.44|6432.44|6434.22|6434.22|6428.88|6428.88|0
1629456000000|2021-08-20 10:40:00|6430.66|6430.66|6438.59|6438.59|6438.59|6438.59|6430.66|6430.66|0
1629456300000|2021-08-20 10:45:00|6437.94|6437.94|6436.81|6436.81|6440.37|6440.37|6436.81|6436.81|0
1629456600000|2021-08-20 10:50:00|6435.03|6435.03|6432.12|6432.12|6435.03|6435.03|6432.12|6432.12|0
1629456900000|2021-08-20 10:55:00|6431.47|6431.47|6431.47|6431.47|6431.47|6431.47|6429.69|6429.69|0
1629457200000|2021-08-20 11:00:00|6429.69|6429.69|6427.91|6427.91|6429.69|6429.69|6427.91|6427.91|0
1629457500000|2021-08-20 11:05:00|6427.27|6427.27|6421.93|6421.93|6430.34|6430.34|6421.93|6421.93|0
1629457800000|2021-08-20 11:10:00|6425.49|6425.49|6430.82|6430.82|6430.82|6430.82|6425.49|6425.49|0
1629458100000|2021-08-20 11:15:00|6432.6|6432.6|6432.6|6432.6|6432.6|6432.6|6430.82|6430.82|0
1629458400000|2021-08-20 11:20:00|6433.25|6433.25|6436.32|6436.32|6438.1|6438.1|6433.25|6433.25|0
1629458700000|2021-08-20 11:25:00|6438.1|6438.1|6434.55|6434.55|6438.1|6438.1|6434.55|6434.55|0
1629459000000|2021-08-20 11:30:00|6435.84|6435.84|6436.49|6436.49|6436.49|6436.49|6435.84|6435.84|0
1629459300000|2021-08-20 11:35:00|6437.14|6437.14|6444.25|6444.25|6444.25|6444.25|6437.14|6437.14|0
1629459900000|2021-08-20 11:45:00|6447.81|6447.81|6446.03|6446.03|6452.01|6452.01|6446.03|6446.03|0
1629460200000|2021-08-20 11:50:00|6447.81|6447.81|6449.59|6449.59|6449.59|6449.59|6447.81|6447.81|0
1629460500000|2021-08-20 11:55:00|6447.81|6447.81|6447.81|6447.81|6449.59|6449.59|6447.81|6447.81|0
1629460800000|2021-08-20 12:00:00|6446.03|6446.03|6448.46|6448.46|6450.23|6450.23|6446.03|6446.03|0
1629461100000|2021-08-20 12:05:00|6447.81|6447.81|6447.81|6447.81|6447.81|6447.81|6447.81|6447.81|0
1629461400000|2021-08-20 12:10:00|6448.46|6448.46|6445.38|6445.38|6453.14|6453.14|6445.38|6445.38|0
1629461700000|2021-08-20 12:15:00|6448.94|6448.94|6450.72|6450.72|6450.72|6450.72|6448.94|6448.94|0
1629462000000|2021-08-20 12:20:00|6445.38|6445.38|6447.16|6447.16|6447.16|6447.16|6445.38|6445.38|0
1629462300000|2021-08-20 12:25:00|6445.38|6445.38|6449.1|6449.1|6449.1|6449.1|6445.38|6445.38|0
1629462600000|2021-08-20 12:30:00|6447.32|6447.32|6447.32|6447.32|6449.1|6449.1|6441.99|6441.99|0
1629462900000|2021-08-20 12:35:00|6449.1|6449.1|6447.97|6447.97|6451.53|6451.53|6447.97|6447.97|0
1629463200000|2021-08-20 12:40:00|6447.32|6447.32|6447.32|6447.32|6447.32|6447.32|6447.32|6447.32|0
1629463500000|2021-08-20 12:45:00|6449.1|6449.1|6454.6|6454.6|6455.25|6455.25|6449.1|6449.1|0
1629463800000|2021-08-20 12:50:00|6456.38|6456.38|6459.29|6459.29|6459.29|6459.29|6456.38|6456.38|0
1629464100000|2021-08-20 12:55:00|6461.07|6461.07|6462.36|6462.36|6464.14|6464.14|6460.59|6460.59|0
1629464400000|2021-08-20 13:00:00|6458.81|6458.81|6455.73|6455.73|6458.81|6458.81|6455.73|6455.73|0
1629464700000|2021-08-20 13:05:00|6457.51|6457.51|6461.07|6461.07|6461.07|6461.07|6455.73|6455.73|0
1629465000000|2021-08-20 13:10:00|6459.29|6459.29|6457.51|6457.51|6459.29|6459.29|6457.51|6457.51|0
1629465300000|2021-08-20 13:15:00|6455.73|6455.73|6452.66|6452.66|6459.29|6459.29|6452.66|6452.66|0
1629465600000|2021-08-20 13:20:00|6456.22|6456.22|6456.22|6456.22|6456.22|6456.22|6456.22|6456.22|0
1629465900000|2021-08-20 13:25:00|6458|6458|6456.38|6456.38|6459.94|6459.94|6456.38|6456.38|0
1629466200000|2021-08-20 13:30:00|6458.16|6458.16|6468.35|6468.35|6471.91|6471.91|6456.38|6456.38|0
1629466500000|2021-08-20 13:35:00|6470.29|6470.29|6472.07|6472.07|6475.63|6475.63|6462.53|6462.53|0
1629466800000|2021-08-20 13:40:00|6473.85|6473.85|6482.91|6482.91|6485.33|6485.33|6472.07|6472.07|0
1629467100000|2021-08-20 13:45:00|6481.13|6481.13|6477.41|6477.41|6486.46|6486.46|6476.27|6476.27|0
1629467400000|2021-08-20 13:50:00|6479.18|6479.18|6490.5|6490.5|6494.06|6494.06|6479.18|6479.18|0
1629467700000|2021-08-20 13:55:00|6492.28|6492.28|6500.21|6500.21|6500.21|6500.21|6491.15|6491.15|0
1629468000000|2021-08-20 14:00:00|6500.86|6500.86|6509.75|6509.75|6511.53|6511.53|6500.86|6500.86|0
1629468300000|2021-08-20 14:05:00|6511.53|6511.53|6506.68|6506.68|6516.86|6516.86|6503.12|6503.12|0
1629468600000|2021-08-20 14:10:00|6504.9|6504.9|6512.66|6512.66|6512.66|6512.66|6504.9|6504.9|0
1629468900000|2021-08-20 14:15:00|6513.31|6513.31|6516.22|6516.22|6521.72|6521.72|6512.82|6512.82|0
1629469200000|2021-08-20 14:20:00|6516.86|6516.86|6523.5|6523.5|6523.5|6523.5|6516.86|6516.86|0
1629469500000|2021-08-20 14:25:00|6521.72|6521.72|6519.13|6519.13|6523.5|6523.5|6515.57|6515.57|0
1629469800000|2021-08-20 14:30:00|6520.91|6520.91|6516.22|6516.22|6520.91|6520.91|6516.22|6516.22|0
1629470100000|2021-08-20 14:35:00|6514.44|6514.44|6503.77|6503.77|6514.44|6514.44|6503.77|6503.77|0
1629470400000|2021-08-20 14:40:00|6505.54|6505.54|6514.44|6514.44|6514.44|6514.44|6505.54|6505.54|0
1629470700000|2021-08-20 14:45:00|6516.22|6516.22|6511.36|6511.36|6516.22|6516.22|6511.36|6511.36|0
1629471000000|2021-08-20 14:50:00|6513.14|6513.14|6513.14|6513.14|6513.14|6513.14|6509.59|6509.59|0
1629471300000|2021-08-20 14:55:00|6511.36|6511.36|6518.96|6518.96|6521.39|6521.39|6510.72|6510.72|0
1629471600000|2021-08-20 15:00:00|6517.19|6517.19|6517.83|6517.83|6519.61|6519.61|6516.05|6516.05|0
1629471900000|2021-08-20 15:05:00|6516.05|6516.05|6514.76|6514.76|6516.05|6516.05|6512.98|6512.98|0
1629472200000|2021-08-20 15:10:00|6516.54|6516.54|6512.33|6512.33|6516.54|6516.54|6510.55|6510.55|0
1629472500000|2021-08-20 15:15:00|6514.11|6514.11|6511.69|6511.69|6514.11|6514.11|6509.91|6509.91|0
1629472800000|2021-08-20 15:20:00|6509.91|6509.91|6511.04|6511.04|6513.46|6513.46|6508.13|6508.13|0
1629473100000|2021-08-20 15:25:00|6511.69|6511.69|6516.86|6516.86|6517.51|6517.51|6510.39|6510.39|0
1629702900000|2021-08-23 07:15:00|6529.64|6529.64|6536.44|6536.44|6539.99|6539.99|6529.64|6529.64|0
1629703200000|2021-08-23 07:20:00|6531.1|6531.1|6534.01|6534.01|6539.99|6539.99|6529.32|6529.32|0
1629703500000|2021-08-23 07:25:00|6535.79|6535.79|6541.61|6541.61|6542.26|6542.26|6531.59|6531.59|0
1629703800000|2021-08-23 07:30:00|6538.05|6538.05|6537.57|6537.57|6539.35|6539.35|6535.63|6535.63|0
1629704100000|2021-08-23 07:35:00|6535.79|6535.79|6524.47|6524.47|6535.79|6535.79|6524.47|6524.47|0
1629704400000|2021-08-23 07:40:00|6522.69|6522.69|6521.4|6521.4|6522.69|6522.69|6518.97|6518.97|0
1629704700000|2021-08-23 07:45:00|6519.62|6519.62|6530.29|6530.29|6533.85|6533.85|6519.62|6519.62|0
1629705000000|2021-08-23 07:50:00|6524.95|6524.95|6524.95|6524.95|6524.95|6524.95|6519.62|6519.62|0
1629705300000|2021-08-23 07:55:00|6526.73|6526.73|6515.41|6515.41|6526.73|6526.73|6513.63|6513.63|0
1629705600000|2021-08-23 08:00:00|6514.77|6514.77|6506.36|6506.36|6514.77|6514.77|6506.19|6506.19|0
1629705900000|2021-08-23 08:05:00|6508.13|6508.13|6511.69|6511.69|6517.03|6517.03|6506.36|6506.36|0
1629706200000|2021-08-23 08:10:00|6517.03|6517.03|6516.06|6516.06|6520.75|6520.75|6515.41|6515.41|0
1629706500000|2021-08-23 08:15:00|6514.28|6514.28|6514.93|6514.93|6516.06|6516.06|6510.72|6510.72|0
1629706800000|2021-08-23 08:20:00|6516.71|6516.71|6507|6507|6516.71|6516.71|6507|6507|0
1629707100000|2021-08-23 08:25:00|6508.78|6508.78|6504.09|6504.09|6508.78|6508.78|6504.09|6504.09|0
1629707400000|2021-08-23 08:30:00|6502.31|6502.31|6502.31|6502.31|6505.87|6505.87|6502.31|6502.31|0
1629707700000|2021-08-23 08:35:00|6504.09|6504.09|6504.09|6504.09|6504.09|6504.09|6498.76|6498.76|0
1629708000000|2021-08-23 08:40:00|6502.31|6502.31|6504.74|6504.74|6504.74|6504.74|6500.54|6500.54|0
1629708300000|2021-08-23 08:45:00|6506.52|6506.52|6507.65|6507.65|6512.99|6512.99|6506.52|6506.52|0
1629708600000|2021-08-23 08:50:00|6505.87|6505.87|6506.52|6506.52|6506.52|6506.52|6503.45|6503.45|0
1629708900000|2021-08-23 08:55:00|6510.08|6510.08|6510.08|6510.08|6513.63|6513.63|6510.08|6510.08|0
1629709200000|2021-08-23 09:00:00|6508.3|6508.3|6499.4|6499.4|6508.3|6508.3|6499.4|6499.4|0
1629709500000|2021-08-23 09:05:00|6501.18|6501.18|6495.2|6495.2|6501.18|6501.18|6494.55|6494.55|0
1629709800000|2021-08-23 09:10:00|6491.64|6491.64|6491.64|6491.64|6491.64|6491.64|6491.64|6491.64|0
1629710100000|2021-08-23 09:15:00|6493.42|6493.42|6495.2|6495.2|6495.2|6495.2|6493.42|6493.42|0
1629710700000|2021-08-23 09:25:00|6496.98|6496.98|6494.55|6494.55|6496.98|6496.98|6494.55|6494.55|0
1629711000000|2021-08-23 09:30:00|6496.33|6496.33|6503.45|6503.45|6505.22|6505.22|6496.33|6496.33|0
1629711300000|2021-08-23 09:35:00|6501.67|6501.67|6508.3|6508.3|6508.3|6508.3|6499.89|6499.89|0
1629711600000|2021-08-23 09:40:00|6510.08|6510.08|6502.96|6502.96|6510.08|6510.08|6502.96|6502.96|0
1629711900000|2021-08-23 09:45:00|6504.74|6504.74|6506.04|6506.04|6507.81|6507.81|6504.74|6504.74|0
1629712200000|2021-08-23 09:50:00|6505.39|6505.39|6502.48|6502.48|6506.04|6506.04|6502.48|6502.48|0
1629712500000|2021-08-23 09:55:00|6500.7|6500.7|6499.57|6499.57|6502.48|6502.48|6498.92|6498.92|0
1629712800000|2021-08-23 10:00:00|6503.13|6503.13|6504.42|6504.42|6507.98|6507.98|6503.13|6503.13|0
1629713100000|2021-08-23 10:05:00|6502.64|6502.64|6498.44|6498.44|6502.64|6502.64|6498.44|6498.44|0
1629713400000|2021-08-23 10:10:00|6496.66|6496.66|6505.55|6505.55|6505.55|6505.55|6496.66|6496.66|0
1629713700000|2021-08-23 10:15:00|6507.33|6507.33|6503.77|6503.77|6509.11|6509.11|6503.77|6503.77|0
1629714000000|2021-08-23 10:20:00|6505.72|6505.72|6500.38|6500.38|6505.72|6505.72|6500.38|6500.38|0
1629714300000|2021-08-23 10:25:00|6498.6|6498.6|6498.6|6498.6|6498.6|6498.6|6498.6|6498.6|0
1629714600000|2021-08-23 10:30:00|6502.16|6502.16|6500.38|6500.38|6502.16|6502.16|6500.38|6500.38|0
1629714900000|2021-08-23 10:35:00|6498.6|6498.6|6498.6|6498.6|6498.6|6498.6|6496.82|6496.82|0
1629715200000|2021-08-23 10:40:00|6500.38|6500.38|6498.6|6498.6|6500.38|6500.38|6498.6|6498.6|0
1629715500000|2021-08-23 10:45:00|6496.82|6496.82|6493.75|6493.75|6496.82|6496.82|6493.75|6493.75|0
1629715800000|2021-08-23 10:50:00|6491.97|6491.97|6491.49|6491.49|6493.75|6493.75|6490.19|6490.19|0
1629716100000|2021-08-23 10:55:00|6493.26|6493.26|6493.43|6493.43|6495.21|6495.21|6493.26|6493.26|0
1629716400000|2021-08-23 11:00:00|6494.72|6494.72|6489.22|6489.22|6494.72|6494.72|6489.22|6489.22|0
1629716700000|2021-08-23 11:05:00|6492.78|6492.78|6498.28|6498.28|6498.93|6498.93|6492.78|6492.78|0
1629717000000|2021-08-23 11:10:00|6497.63|6497.63|6492.94|6492.94|6498.28|6498.28|6492.3|6492.3|0
1629717300000|2021-08-23 11:15:00|6491.16|6491.16|6487.61|6487.61|6491.16|6491.16|6487.61|6487.61|0
1629717600000|2021-08-23 11:20:00|6485.83|6485.83|6487.61|6487.61|6488.25|6488.25|6485.83|6485.83|0
1629717900000|2021-08-23 11:25:00|6488.25|6488.25|6492.46|6492.46|6492.46|6492.46|6488.25|6488.25|0
1629718200000|2021-08-23 11:30:00|6490.68|6490.68|6489.39|6489.39|6490.68|6490.68|6487.61|6487.61|0
1629718500000|2021-08-23 11:35:00|6492.94|6492.94|6496.5|6496.5|6496.5|6496.5|6492.94|6492.94|0
1629718800000|2021-08-23 11:40:00|6494.72|6494.72|6498.44|6498.44|6499.09|6499.09|6494.72|6494.72|0
1629719100000|2021-08-23 11:45:00|6497.8|6497.8|6500.71|6500.71|6504.26|6504.26|6496.02|6496.02|0
1629719400000|2021-08-23 11:50:00|6502.48|6502.48|6498.28|6498.28|6502.48|6502.48|6498.28|6498.28|0
1629719700000|2021-08-23 11:55:00|6494.72|6494.72|6499.09|6499.09|6499.09|6499.09|6491.16|6491.16|0
1629720000000|2021-08-23 12:00:00|6497.31|6497.31|6488.09|6488.09|6497.31|6497.31|6488.09|6488.09|0
1629720300000|2021-08-23 12:05:00|6487.44|6487.44|6483.89|6483.89|6487.44|6487.44|6483.24|6483.24|0
1629720600000|2021-08-23 12:10:00|6482.11|6482.11|6482.76|6482.76|6486.31|6486.31|6482.11|6482.11|0
1629720900000|2021-08-23 12:15:00|6484.53|6484.53|6480.33|6480.33|6484.53|6484.53|6478.55|6478.55|0
1629721200000|2021-08-23 12:20:00|6478.55|6478.55|6476.77|6476.77|6479.2|6479.2|6476.77|6476.77|0
1629721500000|2021-08-23 12:25:00|6474.99|6474.99|6471.6|6471.6|6476.29|6476.29|6471.6|6471.6|0
1629721800000|2021-08-23 12:30:00|6473.38|6473.38|6464.97|6464.97|6474.02|6474.02|6464.97|6464.97|0
1629722100000|2021-08-23 12:35:00|6466.75|6466.75|6466.75|6466.75|6466.75|6466.75|6462.54|6462.54|0
1629722400000|2021-08-23 12:40:00|6464.97|6464.97|6459.63|6459.63|6464.97|6464.97|6459.63|6459.63|0
1629722700000|2021-08-23 12:45:00|6457.85|6457.85|6466.1|6466.1|6466.1|6466.1|6457.85|6457.85|0
1629723000000|2021-08-23 12:50:00|6464.16|6464.16|6459.95|6459.95|6464.16|6464.16|6458.82|6458.82|0
1629723300000|2021-08-23 12:55:00|6461.73|6461.73|6459.95|6459.95|6463.51|6463.51|6459.95|6459.95|0
1629723900000|2021-08-23 13:05:00|6458.17|6458.17|6460.44|6460.44|6461.08|6461.08|6457.53|6457.53|0
1629724200000|2021-08-23 13:10:00|6458.66|6458.66|6459.79|6459.79|6460.44|6460.44|6458.66|6458.66|0
1629724500000|2021-08-23 13:15:00|6460.44|6460.44|6458.66|6458.66|6462.21|6462.21|6458.66|6458.66|0
1629724800000|2021-08-23 13:20:00|6458.01|6458.01|6458.66|6458.66|6458.66|6458.66|6455.58|6455.58|0
1629725100000|2021-08-23 13:25:00|6458.01|6458.01|6456.23|6456.23|6458.01|6458.01|6456.23|6456.23|0
1629725400000|2021-08-23 13:30:00|6458.01|6458.01|6472.4|6472.4|6475.31|6475.31|6458.01|6458.01|0
1629725700000|2021-08-23 13:35:00|6470.62|6470.62|6476.44|6476.44|6478.22|6478.22|6466.9|6466.9|0
1629726000000|2021-08-23 13:40:00|6480|6480|6476.93|6476.93|6481.3|6481.3|6473.37|6473.37|0
1629726300000|2021-08-23 13:45:00|6473.37|6473.37|6481.78|6481.78|6485.99|6485.99|6469.81|6469.81|0
1629726600000|2021-08-23 13:50:00|6480|6480|6479.19|6479.19|6481.78|6481.78|6476.93|6476.93|0
1629726900000|2021-08-23 13:55:00|6477.41|6477.41|6473.85|6473.85|6477.41|6477.41|6473.21|6473.21|0
1629727200000|2021-08-23 14:00:00|6475.63|6475.63|6482.91|6482.91|6484.04|6484.04|6467.39|6467.39|0
1629727500000|2021-08-23 14:05:00|6484.69|6484.69|6481.13|6481.13|6488.25|6488.25|6478.22|6478.22|0
1629727800000|2021-08-23 14:10:00|6482.91|6482.91|6481.13|6481.13|6482.91|6482.91|6475.8|6475.8|0
1629728100000|2021-08-23 14:15:00|6479.35|6479.35|6479.35|6479.35|6481.78|6481.78|6476.44|6476.44|0
1629728400000|2021-08-23 14:20:00|6480|6480|6480.65|6480.65|6481.78|6481.78|6478.22|6478.22|0
1629728700000|2021-08-23 14:25:00|6482.43|6482.43|6483.56|6483.56|6483.56|6483.56|6480|6480|0
1629729000000|2021-08-23 14:30:00|6481.78|6481.78|6484.37|6484.37|6486.15|6486.15|6481.3|6481.3|0
1629729300000|2021-08-23 14:35:00|6482.59|6482.59|6486.15|6486.15|6486.15|6486.15|6482.59|6482.59|0
1629729600000|2021-08-23 14:40:00|6484.37|6484.37|6484.37|6484.37|6487.93|6487.93|6484.37|6484.37|0
1629729900000|2021-08-23 14:45:00|6482.59|6482.59|6481.3|6481.3|6484.85|6484.85|6477.74|6477.74|0
1629730200000|2021-08-23 14:50:00|6479.52|6479.52|6481.3|6481.3|6481.3|6481.3|6477.74|6477.74|0
1629730500000|2021-08-23 14:55:00|6479.52|6479.52|6474.5|6474.5|6483.08|6483.08|6472.72|6472.72|0
1629730800000|2021-08-23 15:00:00|6472.72|6472.72|6477.58|6477.58|6479.35|6479.35|6472.72|6472.72|0
1629731100000|2021-08-23 15:05:00|6475.8|6475.8|6478.87|6478.87|6480|6480|6475.8|6475.8|0
1629731400000|2021-08-23 15:10:00|6477.09|6477.09|6483.72|6483.72|6483.72|6483.72|6475.31|6475.31|0
1629731700000|2021-08-23 15:15:00|6481.94|6481.94|6483.72|6483.72|6485.5|6485.5|6481.3|6481.3|0
1629732000000|2021-08-23 15:20:00|6481.94|6481.94|6478.87|6478.87|6485.5|6485.5|6477.09|6477.09|0
1629732300000|2021-08-23 15:25:00|6477.09|6477.09|6481.13|6481.13|6488.25|6488.25|6476.28|6476.28|0
1629789300000|2021-08-24 07:15:00|6445.39|6445.39|6441.03|6441.03|6447.17|6447.17|6441.03|6441.03|0
1629789600000|2021-08-24 07:20:00|6444.58|6444.58|6443.13|6443.13|6453.16|6453.16|6438.93|6438.93|0
1629789900000|2021-08-24 07:25:00|6441.35|6441.35|6431|6431|6444.91|6444.91|6431|6431|0
1629790200000|2021-08-24 07:30:00|6432.78|6432.78|6427.44|6427.44|6432.78|6432.78|6427.44|6427.44|0
1629790500000|2021-08-24 07:35:00|6425.67|6425.67|6426.31|6426.31|6428.09|6428.09|6425.67|6425.67|0
1629790800000|2021-08-24 07:40:00|6428.09|6428.09|6423.24|6423.24|6429.87|6429.87|6423.24|6423.24|0
1629791100000|2021-08-24 07:45:00|6426.8|6426.8|6428.09|6428.09|6428.09|6428.09|6426.15|6426.15|0
1629791400000|2021-08-24 07:50:00|6426.31|6426.31|6422.27|6422.27|6431.33|6431.33|6422.27|6422.27|0
1629791700000|2021-08-24 07:55:00|6421.62|6421.62|6430.03|6430.03|6432.46|6432.46|6421.62|6421.62|0
1629792000000|2021-08-24 08:00:00|6431.81|6431.81|6421.3|6421.3|6431.81|6431.81|6421.3|6421.3|0
1629792300000|2021-08-24 08:05:00|6419.35|6419.35|6429.06|6429.06|6429.06|6429.06|6419.35|6419.35|0
1629792600000|2021-08-24 08:10:00|6427.28|6427.28|6429.06|6429.06|6430.84|6430.84|6426.63|6426.63|0
1629792900000|2021-08-24 08:15:00|6427.28|6427.28|6435.04|6435.04|6436.82|6436.82|6427.28|6427.28|0
1629793200000|2021-08-24 08:20:00|6435.69|6435.69|6438.12|6438.12|6439.9|6439.9|6435.69|6435.69|0
1629793500000|2021-08-24 08:25:00|6436.34|6436.34|6436.99|6436.99|6436.99|6436.99|6436.34|6436.34|0
1629793800000|2021-08-24 08:30:00|6435.04|6435.04|6422.59|6422.59|6435.69|6435.69|6422.59|6422.59|0
1629794100000|2021-08-24 08:35:00|6420.81|6420.81|6421.3|6421.3|6425.67|6425.67|6420.81|6420.81|0
1629794400000|2021-08-24 08:40:00|6417.74|6417.74|6417.74|6417.74|6417.74|6417.74|6417.74|6417.74|0
1629794700000|2021-08-24 08:45:00|6419.03|6419.03|6410.14|6410.14|6419.03|6419.03|6410.14|6410.14|0
1629795000000|2021-08-24 08:50:00|6408.36|6408.36|6405.94|6405.94|6408.36|6408.36|6405.94|6405.94|0
1629795300000|2021-08-24 08:55:00|6404.16|6404.16|6411.27|6411.27|6411.27|6411.27|6404.16|6404.16|0
1629795600000|2021-08-24 09:00:00|6411.92|6411.92|6409.01|6409.01|6414.35|6414.35|6409.01|6409.01|0
1629795900000|2021-08-24 09:05:00|6410.79|6410.79|6402.38|6402.38|6410.79|6410.79|6402.38|6402.38|0
1629796200000|2021-08-24 09:10:00|6404.16|6404.16|6409.01|6409.01|6410.3|6410.3|6404.16|6404.16|0
1629796500000|2021-08-24 09:15:00|6407.23|6407.23|6409.66|6409.66|6409.66|6409.66|6407.23|6407.23|0
1629796800000|2021-08-24 09:20:00|6409.01|6409.01|6401.89|6401.89|6409.01|6409.01|6401.89|6401.89|0
1629797100000|2021-08-24 09:25:00|6400.12|6400.12|6398.34|6398.34|6400.12|6400.12|6398.34|6398.34|0
1629797400000|2021-08-24 09:30:00|6398.98|6398.98|6393.65|6393.65|6398.98|6398.98|6393.65|6393.65|0
1629797700000|2021-08-24 09:35:00|6395.43|6395.43|6396.07|6396.07|6396.07|6396.07|6395.43|6395.43|0
1629798000000|2021-08-24 09:40:00|6394.78|6394.78|6390.57|6390.57|6394.78|6394.78|6390.57|6390.57|0
1629798300000|2021-08-24 09:45:00|6394.13|6394.13|6392.35|6392.35|6394.78|6394.78|6390.57|6390.57|0
1629798600000|2021-08-24 09:50:00|6390.57|6390.57|6404.8|6404.8|6404.8|6404.8|6390.57|6390.57|0
1629798900000|2021-08-24 09:55:00|6403.03|6403.03|6406.58|6406.58|6408.36|6408.36|6403.03|6403.03|0
1629799200000|2021-08-24 10:00:00|6404.8|6404.8|6401.73|6401.73|6404.8|6404.8|6401.73|6401.73|0
1629799500000|2021-08-24 10:05:00|6405.29|6405.29|6410.62|6410.62|6410.62|6410.62|6405.29|6405.29|0
1629799800000|2021-08-24 10:10:00|6408.85|6408.85|6412.4|6412.4|6413.05|6413.05|6408.85|6408.85|0
1629800100000|2021-08-24 10:15:00|6414.18|6414.18|6403.18|6403.18|6414.18|6414.18|6401.89|6401.89|0
1629800400000|2021-08-24 10:20:00|6404.96|6404.96|6401.4|6401.4|6405.61|6405.61|6401.4|6401.4|0
1629800700000|2021-08-24 10:25:00|6403.18|6403.18|6397.85|6397.85|6403.18|6403.18|6397.85|6397.85|0
1629801000000|2021-08-24 10:30:00|6395.9|6395.9|6389.11|6389.11|6395.9|6395.9|6389.11|6389.11|0
1629801300000|2021-08-24 10:35:00|6387.17|6387.17|6388.95|6388.95|6388.95|6388.95|6387.17|6387.17|0
1629801600000|2021-08-24 10:40:00|6387.17|6387.17|6389.76|6389.76|6389.76|6389.76|6385.39|6385.39|0
1629801900000|2021-08-24 10:45:00|6387.98|6387.98|6382.48|6382.48|6387.98|6387.98|6382.48|6382.48|0
1629802200000|2021-08-24 10:50:00|6380.7|6380.7|6370.35|6370.35|6380.7|6380.7|6368.57|6368.57|0
1629802500000|2021-08-24 10:55:00|6371|6371|6365.66|6365.66|6372.77|6372.77|6365.66|6365.66|0
1629802800000|2021-08-24 11:00:00|6363.88|6363.88|6360.32|6360.32|6363.88|6363.88|6360.32|6360.32|0
1629803100000|2021-08-24 11:05:00|6358.54|6358.54|6357.73|6357.73|6360.32|6360.32|6357.73|6357.73|0
1629803400000|2021-08-24 11:10:00|6361.29|6361.29|6360.16|6360.16|6361.94|6361.94|6358.38|6358.38|0
1629803700000|2021-08-24 11:15:00|6361.94|6361.94|6363.72|6363.72|6363.72|6363.72|6358.38|6358.38|0
1629804000000|2021-08-24 11:20:00|6361.94|6361.94|6356.6|6356.6|6361.94|6361.94|6354.82|6354.82|0
1629804300000|2021-08-24 11:25:00|6360.16|6360.16|6349.97|6349.97|6360.16|6360.16|6349.97|6349.97|0
1629804600000|2021-08-24 11:30:00|6351.75|6351.75|6348.19|6348.19|6351.75|6351.75|6341.08|6341.08|0
1629804900000|2021-08-24 11:35:00|6349.97|6349.97|6344.63|6344.63|6350.62|6350.62|6344.63|6344.63|0
1629805200000|2021-08-24 11:40:00|6342.86|6342.86|6339.78|6339.78|6342.86|6342.86|6338|6338|0
1629805500000|2021-08-24 11:45:00|6341.56|6341.56|6346.9|6346.9|6346.9|6346.9|6341.56|6341.56|0
1629805800000|2021-08-24 11:50:00|6345.12|6345.12|6343.34|6343.34|6345.12|6345.12|6341.56|6341.56|0
1629806100000|2021-08-24 11:55:00|6345.12|6345.12|6341.56|6341.56|6347.54|6347.54|6341.56|6341.56|0
1629806400000|2021-08-24 12:00:00|6340.91|6340.91|6343.34|6343.34|6344.47|6344.47|6340.91|6340.91|0
1629806700000|2021-08-24 12:05:00|6341.56|6341.56|6342.86|6342.86|6342.86|6342.86|6339.78|6339.78|0
1629807000000|2021-08-24 12:10:00|6342.21|6342.21|6342.21|6342.21|6345.77|6345.77|6342.21|6342.21|0
1629807300000|2021-08-24 12:15:00|6343.99|6343.99|6343.5|6343.5|6345.77|6345.77|6343.34|6343.34|0
1629807900000|2021-08-24 12:25:00|6345.28|6345.28|6343.5|6343.5|6347.06|6347.06|6343.5|6343.5|0
1629808500000|2021-08-24 12:35:00|6341.72|6341.72|6339.78|6339.78|6341.72|6341.72|6332.67|6332.67|0
1629808800000|2021-08-24 12:40:00|6338|6338|6339.78|6339.78|6339.78|6339.78|6338|6338|0
1629809100000|2021-08-24 12:45:00|6338|6338|6335.58|6335.58|6338|6338|6335.58|6335.58|0
1629809400000|2021-08-24 12:50:00|6337.36|6337.36|6337.36|6337.36|6339.13|6339.13|6337.36|6337.36|0
1629809700000|2021-08-24 12:55:00|6339.13|6339.13|6340.27|6340.27|6341.56|6341.56|6339.13|6339.13|0
1629810000000|2021-08-24 13:00:00|6336.71|6336.71|6342.04|6342.04|6349.16|6349.16|6336.71|6336.71|0
1629810300000|2021-08-24 13:05:00|6343.82|6343.82|6342.04|6342.04|6343.82|6343.82|6342.04|6342.04|0
1629810600000|2021-08-24 13:10:00|6341.4|6341.4|6340.1|6340.1|6341.4|6341.4|6340.1|6340.1|0
1629810900000|2021-08-24 13:15:00|6339.46|6339.46|6339.46|6339.46|6339.46|6339.46|6339.46|6339.46|0
1629811200000|2021-08-24 13:20:00|6338.81|6338.81|6338.16|6338.16|6339.46|6339.46|6338.16|6338.16|0
1629811500000|2021-08-24 13:25:00|6336.38|6336.38|6348.19|6348.19|6348.19|6348.19|6335.09|6335.09|0
1629811800000|2021-08-24 13:30:00|6346.41|6346.41|6352.71|6352.71|6355.14|6355.14|6344.63|6344.63|0
1629812100000|2021-08-24 13:35:00|6354.49|6354.49|6358.53|6358.53|6359.18|6359.18|6350.93|6350.93|0
1629812400000|2021-08-24 13:40:00|6362.09|6362.09|6380.69|6380.69|6380.69|6380.69|6361.44|6361.44|0
1629812700000|2021-08-24 13:45:00|6382.47|6382.47|6389.58|6389.58|6393.62|6393.62|6378.74|6378.74|0
1629813000000|2021-08-24 13:50:00|6387.8|6387.8|6402.68|6402.68|6403.16|6403.16|6387.8|6387.8|0
1629813300000|2021-08-24 13:55:00|6406.24|6406.24|6397.99|6397.99|6406.24|6406.24|6392.65|6392.65|0
1629813600000|2021-08-24 14:00:00|6399.77|6399.77|6401.39|6401.39|6409.64|6409.64|6396.05|6396.05|0
1629813900000|2021-08-24 14:05:00|6403.17|6403.17|6403.17|6403.17|6404.95|6404.95|6403.17|6403.17|0
1629814200000|2021-08-24 14:10:00|6401.39|6401.39|6401.55|6401.55|6401.55|6401.55|6396.05|6396.05|0
1629814500000|2021-08-24 14:15:00|6403.33|6403.33|6416.43|6416.43|6416.43|6416.43|6401.55|6401.55|0
1629814800000|2021-08-24 14:20:00|6414.65|6414.65|6418.21|6418.21|6419.99|6419.99|6412.87|6412.87|0
1629815100000|2021-08-24 14:25:00|6419.99|6419.99|6420.15|6420.15|6423.71|6423.71|6414.65|6414.65|0
1629815400000|2021-08-24 14:30:00|6419.5|6419.5|6417.08|6417.08|6419.5|6419.5|6415.3|6415.3|0
1629815700000|2021-08-24 14:35:00|6418.86|6418.86|6426.62|6426.62|6427.91|6427.91|6418.86|6418.86|0
1629816000000|2021-08-24 14:40:00|6424.84|6424.84|6425|6425|6425|6425|6414.65|6414.65|0
1629816300000|2021-08-24 14:45:00|6426.78|6426.78|6433.9|6433.9|6435.68|6435.68|6426.78|6426.78|0
1629816600000|2021-08-24 14:50:00|6432.12|6432.12|6433.73|6433.73|6435.68|6435.68|6429.05|6429.05|0
1629816900000|2021-08-24 14:55:00|6431.96|6431.96|6422.9|6422.9|6431.96|6431.96|6421.12|6421.12|0
1629817200000|2021-08-24 15:00:00|6424.84|6424.84|6426.62|6426.62|6428.4|6428.4|6421.77|6421.77|0
1629817500000|2021-08-24 15:05:00|6428.4|6428.4|6431.31|6431.31|6437.29|6437.29|6426.62|6426.62|0
1629817800000|2021-08-24 15:10:00|6431.96|6431.96|6434.87|6434.87|6434.87|6434.87|6429.53|6429.53|0
1629818100000|2021-08-24 15:15:00|6433.09|6433.09|6434.87|6434.87|6438.42|6438.42|6431.31|6431.31|0
1629818400000|2021-08-24 15:20:00|6433.09|6433.09|6439.55|6439.55|6443.28|6443.28|6433.09|6433.09|0
1629818700000|2021-08-24 15:25:00|6438.91|6438.91|6440.2|6440.2|6442.63|6442.63|6438.42|6438.42|0
1629875700000|2021-08-25 07:15:00|6497.62|6497.62|6515.73|6515.73|6515.73|6515.73|6497.62|6497.62|0
1629876000000|2021-08-25 07:20:00|6512.18|6512.18|6513.63|6513.63|6518.64|6518.64|6510.23|6510.23|0
1629876300000|2021-08-25 07:25:00|6524.3|6524.3|6525.11|6525.11|6525.11|6525.11|6516.7|6516.7|0
1629876600000|2021-08-25 07:30:00|6523.33|6523.33|6518.48|6518.48|6529.32|6529.32|6518.48|6518.48|0
1629876900000|2021-08-25 07:35:00|6519.13|6519.13|6512.5|6512.5|6522.68|6522.68|6508.94|6508.94|0
1629877200000|2021-08-25 07:40:00|6514.27|6514.27|6503.92|6503.92|6516.05|6516.05|6503.92|6503.92|0
1629877500000|2021-08-25 07:45:00|6504.57|6504.57|6493.25|6493.25|6506.35|6506.35|6491.47|6491.47|0
1629877800000|2021-08-25 07:50:00|6495.03|6495.03|6493.25|6493.25|6496.81|6496.81|6487.91|6487.91|0
1629878100000|2021-08-25 07:55:00|6491.47|6491.47|6493.73|6493.73|6493.73|6493.73|6489.53|6489.53|0
1629878400000|2021-08-25 08:00:00|6499.07|6499.07|6500.05|6500.05|6504.25|6504.25|6492.77|6492.77|0
1629878700000|2021-08-25 08:05:00|6498.27|6498.27|6495.84|6495.84|6500.05|6500.05|6494.71|6494.71|0
1629879000000|2021-08-25 08:10:00|6499.4|6499.4|6495.84|6495.84|6500.05|6500.05|6495.84|6495.84|0
1629879300000|2021-08-25 08:15:00|6492.28|6492.28|6514.92|6514.92|6514.92|6514.92|6492.28|6492.28|0
1629879600000|2021-08-25 08:20:00|6515.57|6515.57|6518|6518|6518|6518|6513.79|6513.79|0
1629879900000|2021-08-25 08:25:00|6516.22|6516.22|6497.78|6497.78|6516.22|6516.22|6497.78|6497.78|0
1629880200000|2021-08-25 08:30:00|6501.34|6501.34|6497.14|6497.14|6503.12|6503.12|6495.36|6495.36|0
1629880500000|2021-08-25 08:35:00|6498.91|6498.91|6490.67|6490.67|6499.56|6499.56|6490.67|6490.67|0
1629880800000|2021-08-25 08:40:00|6488.89|6488.89|6499.24|6499.24|6499.24|6499.24|6488.89|6488.89|0
1629881100000|2021-08-25 08:45:00|6497.46|6497.46|6495.52|6495.52|6497.46|6497.46|6495.52|6495.52|0
1629881400000|2021-08-25 08:50:00|6497.3|6497.3|6497.3|6497.3|6500.86|6500.86|6495.52|6495.52|0
1629881700000|2021-08-25 08:55:00|6499.08|6499.08|6505.71|6505.71|6505.71|6505.71|6496.65|6496.65|0
1629882000000|2021-08-25 09:00:00|6503.93|6503.93|6504.58|6504.58|6506.36|6506.36|6502.15|6502.15|0
1629882300000|2021-08-25 09:05:00|6502.8|6502.8|6502.8|6502.8|6502.8|6502.8|6502.8|6502.8|0
1629882600000|2021-08-25 09:10:00|6504.58|6504.58|6499.24|6499.24|6504.58|6504.58|6499.24|6499.24|0
1629882900000|2021-08-25 09:15:00|6501.02|6501.02|6499.24|6499.24|6502.8|6502.8|6499.24|6499.24|0
1629883500000|2021-08-25 09:25:00|6498.59|6498.59|6503.93|6503.93|6503.93|6503.93|6498.59|6498.59|0
1629883800000|2021-08-25 09:30:00|6505.71|6505.71|6511.21|6511.21|6511.86|6511.86|6505.71|6505.71|0
1629884100000|2021-08-25 09:35:00|6512.99|6512.99|6511.86|6511.86|6517.19|6517.19|6511.86|6511.86|0
1629884400000|2021-08-25 09:40:00|6511.21|6511.21|6507|6507|6511.21|6511.21|6507|6507|0
1629884700000|2021-08-25 09:45:00|6508.78|6508.78|6507|6507|6508.78|6508.78|6507|6507|0
1629885000000|2021-08-25 09:50:00|6505.71|6505.71|6505.06|6505.06|6505.71|6505.71|6505.06|6505.06|0
1629885300000|2021-08-25 09:55:00|6504.41|6504.41|6509.27|6509.27|6509.27|6509.27|6500.86|6500.86|0
1629885600000|2021-08-25 10:00:00|6508.62|6508.62|6508.62|6508.62|6508.62|6508.62|6506.84|6506.84|0
1629885900000|2021-08-25 10:05:00|6506.84|6506.84|6500.21|6500.21|6506.84|6506.84|6499.08|6499.08|0
1629886200000|2021-08-25 10:10:00|6498.43|6498.43|6497.78|6497.78|6498.43|6498.43|6494.23|6494.23|0
1629886500000|2021-08-25 10:15:00|6498.43|6498.43|6498.43|6498.43|6500.21|6500.21|6498.43|6498.43|0
1629886800000|2021-08-25 10:20:00|6497.14|6497.14|6494.23|6494.23|6497.78|6497.78|6494.23|6494.23|0
1629887100000|2021-08-25 10:25:00|6496|6496|6497.14|6497.14|6497.78|6497.78|6496|6496|0
1629887400000|2021-08-25 10:30:00|6495.36|6495.36|6494.87|6494.87|6495.36|6495.36|6493.58|6493.58|0
1629887700000|2021-08-25 10:35:00|6493.09|6493.09|6494.23|6494.23|6494.23|6494.23|6490.67|6490.67|0
1629888000000|2021-08-25 10:40:00|6496|6496|6495.36|6495.36|6496|6496|6491.8|6491.8|0
1629888300000|2021-08-25 10:45:00|6494.71|6494.71|6495.36|6495.36|6498.91|6498.91|6494.71|6494.71|0
1629888600000|2021-08-25 10:50:00|6497.14|6497.14|6493.58|6493.58|6497.14|6497.14|6493.58|6493.58|0
1629888900000|2021-08-25 10:55:00|6492.28|6492.28|6488.73|6488.73|6492.28|6492.28|6486.95|6486.95|0
1629889200000|2021-08-25 11:00:00|6489.37|6489.37|6491.8|6491.8|6491.8|6491.8|6489.37|6489.37|0
1629889500000|2021-08-25 11:05:00|6495.36|6495.36|6485.65|6485.65|6495.36|6495.36|6485.65|6485.65|0
1629889800000|2021-08-25 11:10:00|6483.87|6483.87|6483.87|6483.87|6485.65|6485.65|6483.87|6483.87|0
1629890100000|2021-08-25 11:15:00|6482.09|6482.09|6483.39|6483.39|6483.39|6483.39|6482.09|6482.09|0
1629890400000|2021-08-25 11:20:00|6482.74|6482.74|6483.87|6483.87|6483.87|6483.87|6480.32|6480.32|0
1629890700000|2021-08-25 11:25:00|6482.09|6482.09|6481.45|6481.45|6482.09|6482.09|6481.45|6481.45|0
1629891000000|2021-08-25 11:30:00|6483.23|6483.23|6483.23|6483.23|6483.23|6483.23|6483.23|6483.23|0
1629891300000|2021-08-25 11:35:00|6477.89|6477.89|6483.23|6483.23|6484.52|6484.52|6477.89|6477.89|0
1629891600000|2021-08-25 11:40:00|6482.58|6482.58|6483.23|6483.23|6483.23|6483.23|6482.58|6482.58|0
1629891900000|2021-08-25 11:45:00|6485|6485|6484.52|6484.52|6488.73|6488.73|6484.52|6484.52|0
1629892200000|2021-08-25 11:50:00|6482.74|6482.74|6480.96|6480.96|6482.74|6482.74|6480.96|6480.96|0
1629892500000|2021-08-25 11:55:00|6479.18|6479.18|6486.95|6486.95|6486.95|6486.95|6479.18|6479.18|0
1629893100000|2021-08-25 12:05:00|6488.73|6488.73|6484.52|6484.52|6488.73|6488.73|6484.52|6484.52|0
1629893400000|2021-08-25 12:10:00|6480.96|6480.96|6480.96|6480.96|6480.96|6480.96|6480.96|6480.96|0
1629893700000|2021-08-25 12:15:00|6482.74|6482.74|6483.23|6483.23|6486.3|6486.3|6482.74|6482.74|0
1629894000000|2021-08-25 12:20:00|6482.58|6482.58|6484.36|6484.36|6484.36|6484.36|6482.58|6482.58|0
1629894300000|2021-08-25 12:25:00|6482.58|6482.58|6478.37|6478.37|6482.58|6482.58|6478.37|6478.37|0
1629894600000|2021-08-25 12:30:00|6481.93|6481.93|6481.93|6481.93|6481.93|6481.93|6481.93|6481.93|0
1629894900000|2021-08-25 12:35:00|6482.58|6482.58|6486.78|6486.78|6486.78|6486.78|6481.45|6481.45|0
1629895200000|2021-08-25 12:40:00|6488.56|6488.56|6486.14|6486.14|6490.34|6490.34|6486.14|6486.14|0
1629895500000|2021-08-25 12:45:00|6486.78|6486.78|6492.12|6492.12|6492.12|6492.12|6486.78|6486.78|0
1629895800000|2021-08-25 12:50:00|6490.34|6490.34|6491.47|6491.47|6492.12|6492.12|6487.91|6487.91|0
1629896100000|2021-08-25 12:55:00|6493.25|6493.25|6495.03|6495.03|6495.03|6495.03|6492.6|6492.6|0
1629896400000|2021-08-25 13:00:00|6495.68|6495.68|6498.59|6498.59|6498.59|6498.59|6495.03|6495.03|0
1629896700000|2021-08-25 13:05:00|6496.81|6496.81|6496.16|6496.16|6496.81|6496.81|6496.16|6496.16|0
1629897000000|2021-08-25 13:10:00|6497.94|6497.94|6508.61|6508.61|6508.61|6508.61|6496.64|6496.64|0
1629897300000|2021-08-25 13:15:00|6505.05|6505.05|6501.5|6501.5|6505.05|6505.05|6501.5|6501.5|0
1629897600000|2021-08-25 13:20:00|6503.28|6503.28|6501.01|6501.01|6503.28|6503.28|6497.94|6497.94|0
1629897900000|2021-08-25 13:25:00|6504.57|6504.57|6504.57|6504.57|6504.57|6504.57|6502.79|6502.79|0
1629898200000|2021-08-25 13:30:00|6502.79|6502.79|6499.72|6499.72|6502.79|6502.79|6490.82|6490.82|0
1629898500000|2021-08-25 13:35:00|6496.16|6496.16|6494.38|6494.38|6503.28|6503.28|6494.38|6494.38|0
1629898800000|2021-08-25 13:40:00|6492.6|6492.6|6505.05|6505.05|6505.05|6505.05|6488.88|6488.88|0
1629899100000|2021-08-25 13:45:00|6501.5|6501.5|6503.92|6503.92|6503.92|6503.92|6497.29|6497.29|0
1629899400000|2021-08-25 13:50:00|6503.28|6503.28|6499.07|6499.07|6503.28|6503.28|6493.73|6493.73|0
1629899700000|2021-08-25 13:55:00|6498.42|6498.42|6499.07|6499.07|6500.85|6500.85|6493.73|6493.73|0
1629900000000|2021-08-25 14:00:00|6499.72|6499.72|6491.96|6491.96|6499.72|6499.72|6488.4|6488.4|0
1629900300000|2021-08-25 14:05:00|6490.18|6490.18|6491.31|6491.31|6492.44|6492.44|6487.75|6487.75|0
1629900600000|2021-08-25 14:10:00|6493.09|6493.09|6494.55|6494.55|6501.66|6501.66|6491.31|6491.31|0
1629900900000|2021-08-25 14:15:00|6496.32|6496.32|6496.49|6496.49|6501.82|6501.82|6496.32|6496.32|0
1629901200000|2021-08-25 14:20:00|6500.05|6500.05|6501.82|6501.82|6507.81|6507.81|6500.05|6500.05|0
1629901500000|2021-08-25 14:25:00|6500.05|6500.05|6499.4|6499.4|6507.16|6507.16|6499.4|6499.4|0
1629901800000|2021-08-25 14:30:00|6501.18|6501.18|6502.96|6502.96|6505.87|6505.87|6498.1|6498.1|0
1629902100000|2021-08-25 14:35:00|6506.51|6506.51|6506.03|6506.03|6507.81|6507.81|6504.25|6504.25|0
1629902400000|2021-08-25 14:40:00|6507.81|6507.81|6503.44|6503.44|6507.81|6507.81|6502.31|6502.31|0
1629902700000|2021-08-25 14:45:00|6505.22|6505.22|6507|6507|6507.64|6507.64|6503.44|6503.44|0
1629903000000|2021-08-25 14:50:00|6507.64|6507.64|6509.42|6509.42|6510.55|6510.55|6507|6507|0
1629903300000|2021-08-25 14:55:00|6507.64|6507.64|6507.64|6507.64|6511.2|6511.2|6505.87|6505.87|0
1629903600000|2021-08-25 15:00:00|6507|6507|6502.79|6502.79|6507|6507|6500.37|6500.37|0
1629903900000|2021-08-25 15:05:00|6501.01|6501.01|6504.57|6504.57|6505.22|6505.22|6501.01|6501.01|0
1629904200000|2021-08-25 15:10:00|6505.22|6505.22|6507|6507|6508.78|6508.78|6503.44|6503.44|0
1629904500000|2021-08-25 15:15:00|6506.35|6506.35|6500.85|6500.85|6506.35|6506.35|6500.85|6500.85|0
1629904800000|2021-08-25 15:20:00|6500.2|6500.2|6496.16|6496.16|6500.2|6500.2|6493.73|6493.73|0
1629905100000|2021-08-25 15:25:00|6497.94|6497.94|6499.72|6499.72|6499.72|6499.72|6495.51|6495.51|0
1629962100000|2021-08-26 07:15:00|6460.74|6460.74|6470.93|6470.93|6470.93|6470.93|6460.74|6460.74|0
1629962400000|2021-08-26 07:20:00|6465.6|6465.6|6453.46|6453.46|6465.6|6465.6|6451.69|6451.69|0
1629962700000|2021-08-26 07:25:00|6454.76|6454.76|6463.17|6463.17|6470.28|6470.28|6454.76|6454.76|0
1629963000000|2021-08-26 07:30:00|6464.95|6464.95|6462.52|6462.52|6466.73|6466.73|6462.52|6462.52|0
1629963300000|2021-08-26 07:35:00|6464.3|6464.3|6460.58|6460.58|6467.86|6467.86|6460.58|6460.58|0
1629963600000|2021-08-26 07:40:00|6461.87|6461.87|6459.61|6459.61|6463.65|6463.65|6458.32|6458.32|0
1629963900000|2021-08-26 07:45:00|6461.39|6461.39|6457.02|6457.02|6461.39|6461.39|6453.3|6453.3|0
1629964200000|2021-08-26 07:50:00|6460.58|6460.58|6453.46|6453.46|6460.58|6460.58|6453.46|6453.46|0
1629964500000|2021-08-26 07:55:00|6455.24|6455.24|6463.82|6463.82|6465.6|6465.6|6455.24|6455.24|0
1629964800000|2021-08-26 08:00:00|6462.52|6462.52|6463.01|6463.01|6467.37|6467.37|6460.74|6460.74|0
1629965100000|2021-08-26 08:05:00|6461.23|6461.23|6464.95|6464.95|6466.73|6466.73|6460.58|6460.58|0
1629965400000|2021-08-26 08:10:00|6463.17|6463.17|6464.95|6464.95|6464.95|6464.95|6462.52|6462.52|0
1629965700000|2021-08-26 08:15:00|6464.3|6464.3|6463.82|6463.82|6467.37|6467.37|6462.52|6462.52|0
1629966000000|2021-08-26 08:20:00|6461.87|6461.87|6459.93|6459.93|6467.21|6467.21|6459.93|6459.93|0
1629966300000|2021-08-26 08:25:00|6458.15|6458.15|6464.78|6464.78|6464.78|6464.78|6458.15|6458.15|0
1629966600000|2021-08-26 08:30:00|6463.01|6463.01|6463.01|6463.01|6463.01|6463.01|6463.01|6463.01|0
1629966900000|2021-08-26 08:35:00|6464.78|6464.78|6468.34|6468.34|6475.46|6475.46|6464.78|6464.78|0
1629967200000|2021-08-26 08:40:00|6464.78|6464.78|6461.87|6461.87|6464.95|6464.95|6459.93|6459.93|0
1629967500000|2021-08-26 08:45:00|6463.65|6463.65|6464.3|6464.3|6465.43|6465.43|6460.58|6460.58|0
1629967800000|2021-08-26 08:50:00|6462.52|6462.52|6461.23|6461.23|6464.3|6464.3|6459.45|6459.45|0
1629968100000|2021-08-26 08:55:00|6459.45|6459.45|6453.46|6453.46|6459.45|6459.45|6453.46|6453.46|0
1629968400000|2021-08-26 09:00:00|6452.82|6452.82|6446.83|6446.83|6452.82|6452.82|6446.83|6446.83|0
1629968700000|2021-08-26 09:05:00|6443.28|6443.28|6448.61|6448.61|6448.61|6448.61|6443.28|6443.28|0
1629969000000|2021-08-26 09:10:00|6443.28|6443.28|6449.91|6449.91|6449.91|6449.91|6442.63|6442.63|0
1629969300000|2021-08-26 09:15:00|6451.2|6451.2|6456.54|6456.54|6456.54|6456.54|6451.2|6451.2|0
1629969600000|2021-08-26 09:20:00|6455.89|6455.89|6453.46|6453.46|6455.89|6455.89|6453.46|6453.46|0
1629969900000|2021-08-26 09:25:00|6455.24|6455.24|6457.02|6457.02|6457.67|6457.67|6455.24|6455.24|0
1629970200000|2021-08-26 09:30:00|6451.69|6451.69|6457.67|6457.67|6457.67|6457.67|6451.69|6451.69|0
1629970500000|2021-08-26 09:35:00|6458.32|6458.32|6460.1|6460.1|6463.65|6463.65|6458.32|6458.32|0
1629970800000|2021-08-26 09:40:00|6458.32|6458.32|6457.83|6457.83|6461.87|6461.87|6457.67|6457.67|0
1629971100000|2021-08-26 09:45:00|6454.28|6454.28|6454.28|6454.28|6457.83|6457.83|6454.28|6454.28|0
1629971400000|2021-08-26 09:50:00|6456.05|6456.05|6469.8|6469.8|6469.8|6469.8|6456.05|6456.05|0
1629971700000|2021-08-26 09:55:00|6473.36|6473.36|6479.82|6479.82|6479.82|6479.82|6472.71|6472.71|0
1629972000000|2021-08-26 10:00:00|6481.6|6481.6|6483.55|6483.55|6485.97|6485.97|6481.6|6481.6|0
1629972300000|2021-08-26 10:05:00|6481.77|6481.77|6472.06|6472.06|6481.77|6481.77|6472.06|6472.06|0
1629972900000|2021-08-26 10:15:00|6471.42|6471.42|6474.97|6474.97|6474.97|6474.97|6470.77|6470.77|0
1629973200000|2021-08-26 10:20:00|6476.27|6476.27|6476.91|6476.91|6476.91|6476.91|6474.33|6474.33|0
1629973500000|2021-08-26 10:25:00|6480.47|6480.47|6478.86|6478.86|6480.47|6480.47|6477.56|6477.56|0
1629973800000|2021-08-26 10:30:00|6478.21|6478.21|6477.08|6477.08|6479.99|6479.99|6476.43|6476.43|0
1629974100000|2021-08-26 10:35:00|6477.73|6477.73|6478.86|6478.86|6478.86|6478.86|6477.08|6477.08|0
1629974400000|2021-08-26 10:40:00|6479.5|6479.5|6480.32|6480.32|6480.32|6480.32|6478.37|6478.37|0
1629974700000|2021-08-26 10:45:00|6478.54|6478.54|6480.48|6480.48|6485.82|6485.82|6478.54|6478.54|0
1629975000000|2021-08-26 10:50:00|6481.77|6481.77|6483.55|6483.55|6485.33|6485.33|6481.77|6481.77|0
1629975300000|2021-08-26 10:55:00|6485.33|6485.33|6484.2|6484.2|6485.98|6485.98|6483.55|6483.55|0
1629975600000|2021-08-26 11:00:00|6482.42|6482.42|6477.57|6477.57|6482.42|6482.42|6477.57|6477.57|0
1629975900000|2021-08-26 11:05:00|6479.35|6479.35|6479.51|6479.51|6481.94|6481.94|6479.35|6479.35|0
1629976200000|2021-08-26 11:10:00|6481.29|6481.29|6480.81|6480.81|6483.23|6483.23|6480.81|6480.81|0
1629976500000|2021-08-26 11:15:00|6479.03|6479.03|6475.79|6475.79|6480.81|6480.81|6474.01|6474.01|0
1629976800000|2021-08-26 11:20:00|6474.01|6474.01|6473.85|6473.85|6475.14|6475.14|6472.07|6472.07|0
1629977100000|2021-08-26 11:25:00|6473.2|6473.2|6471.42|6471.42|6473.2|6473.2|6471.42|6471.42|0
1629977400000|2021-08-26 11:30:00|6469.64|6469.64|6468.35|6468.35|6469.64|6469.64|6468.35|6468.35|0
1629977700000|2021-08-26 11:35:00|6466.57|6466.57|6475.46|6475.46|6475.46|6475.46|6466.57|6466.57|0
1629978000000|2021-08-26 11:40:00|6479.02|6479.02|6481.45|6481.45|6482.58|6482.58|6479.02|6479.02|0
1629978300000|2021-08-26 11:45:00|6482.09|6482.09|6487.59|6487.59|6487.59|6487.59|6482.09|6482.09|0
1629978600000|2021-08-26 11:50:00|6488.89|6488.89|6482.74|6482.74|6488.89|6488.89|6482.74|6482.74|0
1629978900000|2021-08-26 11:55:00|6483.39|6483.39|6484.52|6484.52|6484.52|6484.52|6480.96|6480.96|0
1629979200000|2021-08-26 12:00:00|6482.74|6482.74|6482.74|6482.74|6482.74|6482.74|6479.18|6479.18|0
1629979500000|2021-08-26 12:05:00|6482.09|6482.09|6477.89|6477.89|6482.09|6482.09|6477.89|6477.89|0
1629979800000|2021-08-26 12:10:00|6479.67|6479.67|6473.68|6473.68|6479.67|6479.67|6473.68|6473.68|0
1629980100000|2021-08-26 12:15:00|6473.04|6473.04|6468.18|6468.18|6475.46|6475.46|6468.18|6468.18|0
1629980400000|2021-08-26 12:20:00|6469.96|6469.96|6470.61|6470.61|6471.26|6471.26|6469.96|6469.96|0
1629980700000|2021-08-26 12:25:00|6468.83|6468.83|6462.53|6462.53|6468.83|6468.83|6462.53|6462.53|0
1629981000000|2021-08-26 12:30:00|6461.88|6461.88|6455.9|6455.9|6464.79|6464.79|6454.12|6454.12|0
1629981300000|2021-08-26 12:35:00|6457.68|6457.68|6454.12|6454.12|6457.68|6457.68|6454.12|6454.12|0
1629981600000|2021-08-26 12:40:00|6453.47|6453.47|6447.49|6447.49|6453.47|6453.47|6447.49|6447.49|0
1629982200000|2021-08-26 12:50:00|6449.27|6449.27|6449.27|6449.27|6451.04|6451.04|6449.27|6449.27|0
1629982500000|2021-08-26 12:55:00|6451.04|6451.04|6449.91|6449.91|6451.04|6451.04|6449.27|6449.27|0
1629982800000|2021-08-26 13:00:00|6448.13|6448.13|6441.99|6441.99|6448.13|6448.13|6441.99|6441.99|0
1629983100000|2021-08-26 13:05:00|6442.64|6442.64|6441.99|6441.99|6442.64|6442.64|6441.99|6441.99|0
1629983400000|2021-08-26 13:10:00|6440.21|6440.21|6444.41|6444.41|6444.41|6444.41|6440.21|6440.21|0
1629983700000|2021-08-26 13:15:00|6446.19|6446.19|6452.66|6452.66|6452.66|6452.66|6444.9|6444.9|0
1629984000000|2021-08-26 13:20:00|6450.88|6450.88|6450.88|6450.88|6450.88|6450.88|6450.88|6450.88|0
1629984300000|2021-08-26 13:25:00|6449.1|6449.1|6458|6458|6458|6458|6449.1|6449.1|0
1629984600000|2021-08-26 13:30:00|6459.78|6459.78|6462.36|6462.36|6469.48|6469.48|6459.78|6459.78|0
1629984900000|2021-08-26 13:35:00|6460.59|6460.59|6461.72|6461.72|6463.5|6463.5|6459.94|6459.94|0
1629985200000|2021-08-26 13:40:00|6463.5|6463.5|6464.79|6464.79|6464.79|6464.79|6463.5|6463.5|0
1629985500000|2021-08-26 13:45:00|6463.01|6463.01|6467.86|6467.86|6470.29|6470.29|6463.01|6463.01|0
1629985800000|2021-08-26 13:50:00|6466.09|6466.09|6463.18|6463.18|6466.09|6466.09|6460.1|6460.1|0
1629986100000|2021-08-26 13:55:00|6461.4|6461.4|6459.13|6459.13|6462.21|6462.21|6455.41|6455.41|0
1629986400000|2021-08-26 14:00:00|6458.49|6458.49|6452.34|6452.34|6458.49|6458.49|6448.78|6448.78|0
1629986700000|2021-08-26 14:05:00|6454.12|6454.12|6460.1|6460.1|6462.53|6462.53|6452.34|6452.34|0
1629987000000|2021-08-26 14:10:00|6461.4|6461.4|6454.77|6454.77|6463.82|6463.82|6454.77|6454.77|0
1629987300000|2021-08-26 14:15:00|6454.12|6454.12|6457.68|6457.68|6457.68|6457.68|6454.12|6454.12|0
1629987600000|2021-08-26 14:20:00|6458.32|6458.32|6459.45|6459.45|6460.1|6460.1|6457.68|6457.68|0
1629987900000|2021-08-26 14:25:00|6457.68|6457.68|6460.59|6460.59|6460.59|6460.59|6448.62|6448.62|0
1629988200000|2021-08-26 14:30:00|6458.81|6458.81|6463.01|6463.01|6466.57|6466.57|6458.81|6458.81|0
1629988500000|2021-08-26 14:35:00|6461.23|6461.23|6461.23|6461.23|6469.64|6469.64|6461.23|6461.23|0
1629988800000|2021-08-26 14:40:00|6459.45|6459.45|6465.44|6465.44|6467.22|6467.22|6459.45|6459.45|0
1629989100000|2021-08-26 14:45:00|6466.09|6466.09|6474.98|6474.98|6474.98|6474.98|6464.79|6464.79|0
1629989400000|2021-08-26 14:50:00|6471.42|6471.42|6466.41|6466.41|6473.2|6473.2|6464.63|6464.63|0
1629989700000|2021-08-26 14:55:00|6467.05|6467.05|6467.05|6467.05|6470.61|6470.61|6467.05|6467.05|0
1629990000000|2021-08-26 15:00:00|6468.83|6468.83|6467.7|6467.7|6469.48|6469.48|6467.05|6467.05|0
1629990300000|2021-08-26 15:05:00|6465.92|6465.92|6481.61|6481.61|6481.61|6481.61|6465.92|6465.92|0
1629990600000|2021-08-26 15:10:00|6479.83|6479.83|6491.96|6491.96|6491.96|6491.96|6479.83|6479.83|0
1629990900000|2021-08-26 15:15:00|6493.74|6493.74|6495.68|6495.68|6498.11|6498.11|6491.96|6491.96|0
1629991200000|2021-08-26 15:20:00|6493.9|6493.9|6489.05|6489.05|6498.59|6498.59|6489.05|6489.05|0
1629991500000|2021-08-26 15:25:00|6489.7|6489.7|6496.98|6496.98|6496.98|6496.98|6489.7|6489.7|0
1630048500000|2021-08-27 07:15:00|6477.75|6477.75|6478.71|6478.71|6483.57|6483.57|6475.32|6475.32|0
1630048800000|2021-08-27 07:20:00|6476.93|6476.93|6478.07|6478.07|6479.2|6479.2|6474.35|6474.35|0
1630049100000|2021-08-27 07:25:00|6478.71|6478.71|6492.14|6492.14|6492.79|6492.79|6478.71|6478.71|0
1630049400000|2021-08-27 07:30:00|6490.36|6490.36|6478.88|6478.88|6490.36|6490.36|6478.88|6478.88|0
1630049700000|2021-08-27 07:35:00|6480.66|6480.66|6475.8|6475.8|6482.43|6482.43|6473.54|6473.54|0
1630050000000|2021-08-27 07:40:00|6477.58|6477.58|6473.38|6473.38|6477.58|6477.58|6473.38|6473.38|0
1630050300000|2021-08-27 07:45:00|6475.16|6475.16|6478.07|6478.07|6481.79|6481.79|6473.38|6473.38|0
1630050600000|2021-08-27 07:50:00|6478.71|6478.71|6475.8|6475.8|6479.36|6479.36|6475.16|6475.16|0
1630050900000|2021-08-27 07:55:00|6476.45|6476.45|6478.23|6478.23|6479.36|6479.36|6475.8|6475.8|0
1630051200000|2021-08-27 08:00:00|6479.52|6479.52|6475.97|6475.97|6479.52|6479.52|6475.97|6475.97|0
1630051500000|2021-08-27 08:05:00|6472.41|6472.41|6466.91|6466.91|6472.41|6472.41|6466.26|6466.26|0
1630051800000|2021-08-27 08:10:00|6467.56|6467.56|6472.41|6472.41|6472.41|6472.41|6466.43|6466.43|0
1630052100000|2021-08-27 08:15:00|6474.19|6474.19|6472.41|6472.41|6474.19|6474.19|6472.41|6472.41|0
1630052400000|2021-08-27 08:20:00|6471.76|6471.76|6470.63|6470.63|6472.41|6472.41|6470.63|6470.63|0
1630052700000|2021-08-27 08:25:00|6469.34|6469.34|6463.67|6463.67|6469.34|6469.34|6462.54|6462.54|0
1630053000000|2021-08-27 08:30:00|6463.03|6463.03|6461.73|6461.73|6467.23|6467.23|6461.73|6461.73|0
1630053300000|2021-08-27 08:35:00|6465.29|6465.29|6458.17|6458.17|6465.29|6465.29|6458.17|6458.17|0
1630053600000|2021-08-27 08:40:00|6456.39|6456.39|6455.75|6455.75|6461.08|6461.08|6455.1|6455.1|0
1630053900000|2021-08-27 08:45:00|6457.53|6457.53|6454.45|6454.45|6457.53|6457.53|6454.45|6454.45|0
1630054200000|2021-08-27 08:50:00|6456.23|6456.23|6450.89|6450.89|6456.23|6456.23|6450.89|6450.89|0
1630054500000|2021-08-27 08:55:00|6449.12|6449.12|6453.97|6453.97|6454.62|6454.62|6449.12|6449.12|0
1630054800000|2021-08-27 09:00:00|6454.62|6454.62|6453.97|6453.97|6454.62|6454.62|6453.97|6453.97|0
1630055100000|2021-08-27 09:05:00|6452.19|6452.19|6450.89|6450.89|6452.19|6452.19|6450.89|6450.89|0
1630055400000|2021-08-27 09:10:00|6449.12|6449.12|6456.23|6456.23|6456.23|6456.23|6449.12|6449.12|0
1630055700000|2021-08-27 09:15:00|6455.58|6455.58|6451.38|6451.38|6457.36|6457.36|6451.38|6451.38|0
1630056000000|2021-08-27 09:20:00|6453.16|6453.16|6453.16|6453.16|6453.16|6453.16|6451.38|6451.38|0
1630056300000|2021-08-27 09:25:00|6449.6|6449.6|6448.47|6448.47|6451.38|6451.38|6447.82|6447.82|0
1630056600000|2021-08-27 09:30:00|6452.03|6452.03|6447.17|6447.17|6452.03|6452.03|6447.17|6447.17|0
1630056900000|2021-08-27 09:35:00|6444.75|6444.75|6447.17|6447.17|6447.17|6447.17|6444.75|6444.75|0
1630057200000|2021-08-27 09:40:00|6445.39|6445.39|6452.19|6452.19|6452.19|6452.19|6445.39|6445.39|0
1630057500000|2021-08-27 09:45:00|6450.41|6450.41|6447.34|6447.34|6450.41|6450.41|6447.34|6447.34|0
1630057800000|2021-08-27 09:50:00|6445.56|6445.56|6446.04|6446.04|6447.34|6447.34|6445.56|6445.56|0
1630058100000|2021-08-27 09:55:00|6442.48|6442.48|6440.06|6440.06|6442.48|6442.48|6439.41|6439.41|0
1630058400000|2021-08-27 10:00:00|6439.41|6439.41|6446.53|6446.53|6450.08|6450.08|6439.41|6439.41|0
1630058700000|2021-08-27 10:05:00|6444.75|6444.75|6445.88|6445.88|6448.31|6448.31|6442.32|6442.32|0
1630059000000|2021-08-27 10:10:00|6446.53|6446.53|6446.53|6446.53|6446.53|6446.53|6442.97|6442.97|0
1630059300000|2021-08-27 10:15:00|6444.75|6444.75|6438.6|6438.6|6444.75|6444.75|6438.6|6438.6|0
1630059600000|2021-08-27 10:20:00|6439.9|6439.9|6444.1|6444.1|6444.1|6444.1|6439.9|6439.9|0
1630059900000|2021-08-27 10:25:00|6442.32|6442.32|6438.76|6438.76|6442.32|6442.32|6438.76|6438.76|0
1630060200000|2021-08-27 10:30:00|6438.12|6438.12|6435.04|6435.04|6438.12|6438.12|6433.26|6433.26|0
1630060500000|2021-08-27 10:35:00|6433.26|6433.26|6432.13|6432.13|6435.21|6435.21|6432.13|6432.13|0
1630060800000|2021-08-27 10:40:00|6433.91|6433.91|6430.19|6430.19|6433.91|6433.91|6430.19|6430.19|0
1630061100000|2021-08-27 10:45:00|6430.84|6430.84|6433.26|6433.26|6433.26|6433.26|6429.71|6429.71|0
1630061400000|2021-08-27 10:50:00|6436.82|6436.82|6434.56|6434.56|6440.38|6440.38|6433.26|6433.26|0
1630061700000|2021-08-27 10:55:00|6433.91|6433.91|6435.69|6435.69|6435.69|6435.69|6433.91|6433.91|0
1630062000000|2021-08-27 11:00:00|6437.47|6437.47|6434.56|6434.56|6437.63|6437.63|6432.78|6432.78|0
1630062300000|2021-08-27 11:05:00|6432.78|6432.78|6434.56|6434.56|6435.21|6435.21|6432.13|6432.13|0
1630062600000|2021-08-27 11:10:00|6435.21|6435.21|6434.56|6434.56|6435.21|6435.21|6434.56|6434.56|0
1630062900000|2021-08-27 11:15:00|6436.34|6436.34|6435.21|6435.21|6438.12|6438.12|6435.21|6435.21|0
1630063200000|2021-08-27 11:20:00|6433.43|6433.43|6427.76|6427.76|6433.43|6433.43|6427.76|6427.76|0
1630063500000|2021-08-27 11:25:00|6425.99|6425.99|6424.69|6424.69|6427.76|6427.76|6424.69|6424.69|0
1630063800000|2021-08-27 11:30:00|6422.91|6422.91|6418.06|6418.06|6422.91|6422.91|6418.06|6418.06|0
1630064100000|2021-08-27 11:35:00|6418.71|6418.71|6416.93|6416.93|6420.49|6420.49|6415.15|6415.15|0
1630064400000|2021-08-27 11:40:00|6415.15|6415.15|6416.93|6416.93|6417.58|6417.58|6413.37|6413.37|0
1630064700000|2021-08-27 11:45:00|6417.58|6417.58|6417.58|6417.58|6417.58|6417.58|6417.58|6417.58|0
1630065000000|2021-08-27 11:50:00|6414.02|6414.02|6404.96|6404.96|6414.02|6414.02|6404.96|6404.96|0
1630065300000|2021-08-27 11:55:00|6406.74|6406.74|6406.09|6406.09|6408.52|6408.52|6404.96|6404.96|0
1630065600000|2021-08-27 12:00:00|6409.65|6409.65|6417.9|6417.9|6417.9|6417.9|6409.65|6409.65|0
1630065900000|2021-08-27 12:05:00|6421.46|6421.46|6419.68|6419.68|6421.46|6421.46|6417.9|6417.9|0
1630066200000|2021-08-27 12:10:00|6421.46|6421.46|6422.27|6422.27|6424.05|6424.05|6419.68|6419.68|0
1630066500000|2021-08-27 12:15:00|6422.92|6422.92|6422.27|6422.27|6425.83|6425.83|6420.49|6420.49|0
1630066800000|2021-08-27 12:20:00|6422.92|6422.92|6424.21|6424.21|6424.21|6424.21|6422.92|6422.92|0
1630067100000|2021-08-27 12:25:00|6425.99|6425.99|6429.55|6429.55|6429.55|6429.55|6425.99|6425.99|0
1630067400000|2021-08-27 12:30:00|6428.9|6428.9|6422.27|6422.27|6431.81|6431.81|6421.14|6421.14|0
1630067700000|2021-08-27 12:35:00|6420.49|6420.49|6422.92|6422.92|6422.92|6422.92|6420.49|6420.49|0
1630068000000|2021-08-27 12:40:00|6422.27|6422.27|6416.29|6416.29|6422.27|6422.27|6416.29|6416.29|0
1630068300000|2021-08-27 12:45:00|6414.51|6414.51|6413.21|6413.21|6414.51|6414.51|6410.79|6410.79|0
1630068600000|2021-08-27 12:50:00|6413.86|6413.86|6413.86|6413.86|6414.51|6414.51|6412.08|6412.08|0
1630068900000|2021-08-27 12:55:00|6413.21|6413.21|6410.79|6410.79|6414.99|6414.99|6410.79|6410.79|0
1630069200000|2021-08-27 13:00:00|6412.57|6412.57|6412.57|6412.57|6413.21|6413.21|6412.57|6412.57|0
1630069500000|2021-08-27 13:05:00|6416.12|6416.12|6432.3|6432.3|6432.3|6432.3|6416.12|6416.12|0
1630069800000|2021-08-27 13:10:00|6434.08|6434.08|6430.52|6430.52|6434.08|6434.08|6429.87|6429.87|0
1630070100000|2021-08-27 13:15:00|6428.74|6428.74|6426.96|6426.96|6428.74|6428.74|6426.31|6426.31|0
1630070400000|2021-08-27 13:20:00|6428.74|6428.74|6429.39|6429.39|6429.39|6429.39|6428.74|6428.74|0
1630070700000|2021-08-27 13:25:00|6427.61|6427.61|6428.26|6428.26|6430.03|6430.03|6424.05|6424.05|0
1630071000000|2021-08-27 13:30:00|6430.03|6430.03|6442.97|6442.97|6442.97|6442.97|6430.03|6430.03|0
1630071300000|2021-08-27 13:35:00|6441.19|6441.19|6421.94|6421.94|6441.19|6441.19|6420.17|6420.17|0
1630071600000|2021-08-27 13:40:00|6422.59|6422.59|6428.58|6428.58|6428.58|6428.58|6422.59|6422.59|0
1630071900000|2021-08-27 13:45:00|6429.22|6429.22|6428.41|6428.41|6435.69|6435.69|6428.41|6428.41|0
1630072200000|2021-08-27 13:50:00|6430.19|6430.19|6433.43|6433.43|6433.43|6433.43|6428.41|6428.41|0
1630072500000|2021-08-27 13:55:00|6434.72|6434.72|6430.52|6430.52|6434.72|6434.72|6426.96|6426.96|0
1630072800000|2021-08-27 14:00:00|6429.87|6429.87|6435.85|6435.85|6435.85|6435.85|6423.89|6423.89|0
1630073100000|2021-08-27 14:05:00|6436.34|6436.34|6429.87|6429.87|6436.34|6436.34|6429.87|6429.87|0
1630073400000|2021-08-27 14:10:00|6431.65|6431.65|6433.43|6433.43|6433.43|6433.43|6428.09|6428.09|0
1630073700000|2021-08-27 14:15:00|6434.08|6434.08|6436.99|6436.99|6438.76|6438.76|6433.43|6433.43|0
1630074000000|2021-08-27 14:20:00|6437.63|6437.63|6439.41|6439.41|6439.41|6439.41|6437.63|6437.63|0
1630074300000|2021-08-27 14:25:00|6437.63|6437.63|6432.78|6432.78|6437.63|6437.63|6431.65|6431.65|0
1630074600000|2021-08-27 14:30:00|6431|6431|6436.99|6436.99|6438.76|6438.76|6431|6431|0
1630074900000|2021-08-27 14:35:00|6435.21|6435.21|6429.71|6429.71|6435.21|6435.21|6429.71|6429.71|0
1630075200000|2021-08-27 14:40:00|6427.93|6427.93|6425.5|6425.5|6429.71|6429.71|6425.5|6425.5|0
1630075500000|2021-08-27 14:45:00|6427.28|6427.28|6432.62|6432.62|6432.62|6432.62|6427.28|6427.28|0
1630075800000|2021-08-27 14:50:00|6431.97|6431.97|6438.44|6438.44|6438.44|6438.44|6431.32|6431.32|0
1630076100000|2021-08-27 14:55:00|6436.66|6436.66|6441.51|6441.51|6443.94|6443.94|6436.66|6436.66|0
1630076400000|2021-08-27 15:00:00|6440.86|6440.86|6439.9|6439.9|6441.51|6441.51|6435.69|6435.69|0
1630076700000|2021-08-27 15:05:00|6438.12|6438.12|6437.47|6437.47|6439.9|6439.9|6437.47|6437.47|0
1630077000000|2021-08-27 15:10:00|6436.82|6436.82|6435.53|6435.53|6439.73|6439.73|6434.4|6434.4|0
1630077300000|2021-08-27 15:15:00|6434.88|6434.88|6429.38|6429.38|6436.66|6436.66|6429.38|6429.38|0
1630077600000|2021-08-27 15:20:00|6428.73|6428.73|6436.66|6436.66|6438.44|6438.44|6428.73|6428.73|0
1630077900000|2021-08-27 15:25:00|6434.88|6434.88|6430.84|6430.84|6434.88|6434.88|6429.54|6429.54|0
1630394100000|2021-08-31 07:15:00|6416.12|6416.12|6421.62|6421.62|6428.9|6428.9|6413.21|6413.21|0
1630394400000|2021-08-31 07:20:00|6419.84|6419.84|6419.03|6419.03|6428.73|6428.73|6418.06|6418.06|0
1630394700000|2021-08-31 07:25:00|6420.81|6420.81|6435.04|6435.04|6435.04|6435.04|6414.18|6414.18|0
1630395000000|2021-08-31 07:30:00|6436.98|6436.98|6436.33|6436.33|6438.11|6438.11|6432.13|6432.13|0
1630395300000|2021-08-31 07:35:00|6434.55|6434.55|6434.55|6434.55|6438.11|6438.11|6432.13|6432.13|0
1630395600000|2021-08-31 07:40:00|6438.11|6438.11|6439.89|6439.89|6441.67|6441.67|6438.11|6438.11|0
1630395900000|2021-08-31 07:45:00|6443.45|6443.45|6450.08|6450.08|6450.08|6450.08|6439.24|6439.24|0
1630396200000|2021-08-31 07:50:00|6451.86|6451.86|6459.62|6459.62|6463.18|6463.18|6451.86|6451.86|0
1630396500000|2021-08-31 07:55:00|6458.97|6458.97|6462.69|6462.69|6462.69|6462.69|6451.21|6451.21|0
1630396800000|2021-08-31 08:00:00|6466.25|6466.25|6465.12|6465.12|6470.45|6470.45|6465.12|6465.12|0
1630397100000|2021-08-31 08:05:00|6468.68|6468.68|6470.94|6470.94|6474.01|6474.01|6468.68|6468.68|0
1630397400000|2021-08-31 08:10:00|6472.72|6472.72|6472.72|6472.72|6472.72|6472.72|6469.16|6469.16|0
1630397700000|2021-08-31 08:15:00|6472.07|6472.07|6463.18|6463.18|6472.07|6472.07|6463.18|6463.18|0
1630398000000|2021-08-31 08:20:00|6461.4|6461.4|6460.27|6460.27|6463.18|6463.18|6456.71|6456.71|0
1630398300000|2021-08-31 08:25:00|6458.49|6458.49|6464.47|6464.47|6466.25|6466.25|6456.71|6456.71|0
1630398600000|2021-08-31 08:30:00|6463.82|6463.82|6470.29|6470.29|6470.29|6470.29|6458.32|6458.32|0
1630398900000|2021-08-31 08:35:00|6470.94|6470.94|6470.94|6470.94|6472.72|6472.72|6470.94|6470.94|0
1630399200000|2021-08-31 08:40:00|6474.5|6474.5|6471.59|6471.59|6475.14|6475.14|6469.16|6469.16|0
1630399500000|2021-08-31 08:45:00|6475.14|6475.14|6471.59|6471.59|6475.14|6475.14|6470.94|6470.94|0
1630399800000|2021-08-31 08:50:00|6475.14|6475.14|6468.03|6468.03|6475.14|6475.14|6468.03|6468.03|0
1630400100000|2021-08-31 08:55:00|6469.81|6469.81|6469.16|6469.16|6471.59|6471.59|6462.53|6462.53|0
1630400400000|2021-08-31 09:00:00|6470.94|6470.94|6466.73|6466.73|6470.94|6470.94|6466.73|6466.73|0
1630400700000|2021-08-31 09:05:00|6468.51|6468.51|6466.73|6466.73|6468.51|6468.51|6464.31|6464.31|0
1630401000000|2021-08-31 09:10:00|6464.79|6464.79|6461.23|6461.23|6464.79|6464.79|6461.23|6461.23|0
1630401300000|2021-08-31 09:15:00|6460.59|6460.59|6462.53|6462.53|6466.09|6466.09|6459.94|6459.94|0
1630401600000|2021-08-31 09:20:00|6464.31|6464.31|6458.97|6458.97|6464.31|6464.31|6456.54|6456.54|0
1630401900000|2021-08-31 09:25:00|6457.19|6457.19|6457.36|6457.36|6460.27|6460.27|6456.71|6456.71|0
1630402200000|2021-08-31 09:30:00|6456.71|6456.71|6455.09|6455.09|6464.31|6464.31|6454.28|6454.28|0
1630402500000|2021-08-31 09:35:00|6456.87|6456.87|6454.61|6454.61|6456.87|6456.87|6451.54|6451.54|0
1630402800000|2021-08-31 09:40:00|6455.26|6455.26|6460.92|6460.92|6463.99|6463.99|6455.26|6455.26|0
1630403100000|2021-08-31 09:45:00|6460.27|6460.27|6462.21|6462.21|6463.99|6463.99|6460.27|6460.27|0
1630403400000|2021-08-31 09:50:00|6460.44|6460.44|6461.89|6461.89|6463.67|6463.67|6459.79|6459.79|0
1630403700000|2021-08-31 09:55:00|6461.25|6461.25|6458.34|6458.34|6463.03|6463.03|6457.69|6457.69|0
1630404000000|2021-08-31 10:00:00|6456.39|6456.39|6455.75|6455.75|6457.53|6457.53|6452.19|6452.19|0
1630404300000|2021-08-31 10:05:00|6457.53|6457.53|6463.67|6463.67|6463.67|6463.67|6457.53|6457.53|0
1630404600000|2021-08-31 10:10:00|6460.12|6460.12|6452.35|6452.35|6460.12|6460.12|6449.93|6449.93|0
1630404900000|2021-08-31 10:15:00|6448.8|6448.8|6454.78|6454.78|6454.78|6454.78|6447.02|6447.02|0
1630405200000|2021-08-31 10:20:00|6454.13|6454.13|6449.28|6449.28|6454.13|6454.13|6449.28|6449.28|0
1630405500000|2021-08-31 10:25:00|6445.72|6445.72|6454.94|6454.94|6455.43|6455.43|6443.94|6443.94|0
1630405800000|2021-08-31 10:30:00|6458.5|6458.5|6455.59|6455.59|6460.93|6460.93|6455.59|6455.59|0
1630406100000|2021-08-31 10:35:00|6453.81|6453.81|6450.25|6450.25|6453.81|6453.81|6447.83|6447.83|0
1630406400000|2021-08-31 10:40:00|6448.48|6448.48|6451.06|6451.06|6454.62|6454.62|6447.99|6447.99|0
1630406700000|2021-08-31 10:45:00|6449.29|6449.29|6449.12|6449.12|6449.29|6449.29|6440.07|6440.07|0
1630407000000|2021-08-31 10:50:00|6447.34|6447.34|6441.84|6441.84|6447.34|6447.34|6435.86|6435.86|0
1630407300000|2021-08-31 10:55:00|6438.29|6438.29|6446.05|6446.05|6446.05|6446.05|6437.64|6437.64|0
1630407600000|2021-08-31 11:00:00|6447.83|6447.83|6444.92|6444.92|6449.61|6449.61|6442.49|6442.49|0
1630407900000|2021-08-31 11:05:00|6443.14|6443.14|6440.07|6440.07|6449.12|6449.12|6438.29|6438.29|0
1630408200000|2021-08-31 11:10:00|6438.77|6438.77|6438.93|6438.93|6451.39|6451.39|6435.38|6435.38|0
1630408500000|2021-08-31 11:15:00|6437.16|6437.16|6436.67|6436.67|6437.16|6437.16|6429.39|6429.39|0
1630408800000|2021-08-31 11:20:00|6434.89|6434.89|6435.38|6435.38|6435.38|6435.38|6431.82|6431.82|0
1630409100000|2021-08-31 11:25:00|6434.49|6434.49|6434.73|6434.73|6435.38|6435.38|6429.88|6429.88|0
1630409400000|2021-08-31 11:30:00|6432.95|6432.95|6429.39|6429.39|6434.73|6434.73|6428.75|6428.75|0
1630409700000|2021-08-31 11:35:00|6431.17|6431.17|6432.47|6432.47|6434.25|6434.25|6431.17|6431.17|0
1630410000000|2021-08-31 11:40:00|6434.25|6434.25|6432.47|6432.47|6434.25|6434.25|6430.69|6430.69|0
1630410300000|2021-08-31 11:45:00|6430.69|6430.69|6425.84|6425.84|6432.95|6432.95|6425.84|6425.84|0
1630410600000|2021-08-31 11:50:00|6424.06|6424.06|6427.61|6427.61|6429.39|6429.39|6424.06|6424.06|0
1630410900000|2021-08-31 11:55:00|6429.39|6429.39|6429.88|6429.88|6433.43|6433.43|6426.32|6426.32|0
1630411200000|2021-08-31 12:00:00|6428.58|6428.58|6425.02|6425.02|6428.58|6428.58|6421.47|6421.47|0
1630411500000|2021-08-31 12:05:00|6426.8|6426.8|6428.58|6428.58|6430.36|6430.36|6426.8|6426.8|0
1630411800000|2021-08-31 12:10:00|6426.8|6426.8|6427.45|6427.45|6428.58|6428.58|6423.73|6423.73|0
1630412100000|2021-08-31 12:15:00|6429.23|6429.23|6432.79|6432.79|6432.79|6432.79|6429.23|6429.23|0
1630412400000|2021-08-31 12:20:00|6431.01|6431.01|6425.02|6425.02|6431.01|6431.01|6425.02|6425.02|0
1630412700000|2021-08-31 12:25:00|6426.8|6426.8|6417.75|6417.75|6426.8|6426.8|6417.75|6417.75|0
1630413000000|2021-08-31 12:30:00|6415.97|6415.97|6419.04|6419.04|6419.04|6419.04|6415.97|6415.97|0
1630413300000|2021-08-31 12:35:00|6418.39|6418.39|6419.52|6419.52|6419.52|6419.52|6415.97|6415.97|0
1630413600000|2021-08-31 12:40:00|6417.75|6417.75|6420.82|6420.82|6420.82|6420.82|6417.75|6417.75|0
1630413900000|2021-08-31 12:45:00|6419.04|6419.04|6417.26|6417.26|6419.69|6419.69|6417.26|6417.26|0
1630414200000|2021-08-31 12:50:00|6415.48|6415.48|6413.06|6413.06|6415.48|6415.48|6413.06|6413.06|0
1630414500000|2021-08-31 12:55:00|6414.84|6414.84|6406.59|6406.59|6414.84|6414.84|6405.94|6405.94|0
1630414800000|2021-08-31 13:00:00|6407.24|6407.24|6410.15|6410.15|6410.15|6410.15|6404.16|6404.16|0
1630415100000|2021-08-31 13:05:00|6408.37|6408.37|6408.37|6408.37|6410.15|6410.15|6406.59|6406.59|0
1630415400000|2021-08-31 13:10:00|6410.15|6410.15|6412.57|6412.57|6414.35|6414.35|6405.94|6405.94|0
1630415700000|2021-08-31 13:15:00|6414.35|6414.35|6413.06|6413.06|6416.13|6416.13|6412.57|6412.57|0
1630416000000|2021-08-31 13:20:00|6411.28|6411.28|6413.7|6413.7|6413.7|6413.7|6411.28|6411.28|0
1630416300000|2021-08-31 13:25:00|6414.35|6414.35|6409.5|6409.5|6416.13|6416.13|6408.85|6408.85|0
1630416600000|2021-08-31 13:30:00|6411.28|6411.28|6410.63|6410.63|6413.7|6413.7|6401.09|6401.09|0
1630416900000|2021-08-31 13:35:00|6412.41|6412.41|6411.12|6411.12|6417.75|6417.75|6408.85|6408.85|0
1630417200000|2021-08-31 13:40:00|6410.47|6410.47|6415.32|6415.32|6415.32|6415.32|6404.48|6404.48|0
1630417500000|2021-08-31 13:45:00|6417.1|6417.1|6414.84|6414.84|6417.91|6417.91|6414.84|6414.84|0
1630417800000|2021-08-31 13:50:00|6414.19|6414.19|6414.84|6414.84|6417.75|6417.75|6411.76|6411.76|0
1630418100000|2021-08-31 13:55:00|6413.06|6413.06|6421.95|6421.95|6422.6|6422.6|6413.06|6413.06|0
1630418400000|2021-08-31 14:00:00|6421.3|6421.3|6430.84|6430.84|6433.27|6433.27|6417.1|6417.1|0
1630418700000|2021-08-31 14:05:00|6429.07|6429.07|6426.64|6426.64|6431.98|6431.98|6426.64|6426.64|0
1630419000000|2021-08-31 14:10:00|6428.42|6428.42|6432.79|6432.79|6434.57|6434.57|6424.86|6424.86|0
1630419300000|2021-08-31 14:15:00|6430.84|6430.84|6424.21|6424.21|6430.84|6430.84|6423.73|6423.73|0
1630419600000|2021-08-31 14:20:00|6424.86|6424.86|6428.42|6428.42|6429.07|6429.07|6421.79|6421.79|0
1630419900000|2021-08-31 14:25:00|6426.64|6426.64|6419.2|6419.2|6426.64|6426.64|6419.2|6419.2|0
1630420200000|2021-08-31 14:30:00|6417.42|6417.42|6425.18|6425.18|6426.48|6426.48|6417.42|6417.42|0
1630420500000|2021-08-31 14:35:00|6425.83|6425.83|6424.05|6424.05|6425.83|6425.83|6419.85|6419.85|0
1630420800000|2021-08-31 14:40:00|6422.27|6422.27|6416.94|6416.94|6424.7|6424.7|6415.16|6415.16|0
1630421100000|2021-08-31 14:45:00|6416.29|6416.29|6421.79|6421.79|6423.08|6423.08|6416.29|6416.29|0
1630421400000|2021-08-31 14:50:00|6423.57|6423.57|6415.64|6415.64|6424.21|6424.21|6413.86|6413.86|0
1630421700000|2021-08-31 14:55:00|6417.42|6417.42|6420.98|6420.98|6420.98|6420.98|6415.64|6415.64|0
1630422000000|2021-08-31 15:00:00|6421.62|6421.62|6420.33|6420.33|6423.4|6423.4|6420.33|6420.33|0
1630422300000|2021-08-31 15:05:00|6422.11|6422.11|6420.98|6420.98|6424.53|6424.53|6419.68|6419.68|0
1630422600000|2021-08-31 15:10:00|6419.2|6419.2|6414.83|6414.83|6419.2|6419.2|6413.05|6413.05|0
1630422900000|2021-08-31 15:15:00|6416.61|6416.61|6415.48|6415.48|6418.39|6418.39|6412.4|6412.4|0
1630423200000|2021-08-31 15:20:00|6417.26|6417.26|6415.48|6415.48|6419.68|6419.68|6413.7|6413.7|0
1630423500000|2021-08-31 15:25:00|6417.26|6417.26|6419.68|6419.68|6423.24|6423.24|6412.57|6412.57|0
1630480500000|2021-09-01 07:15:00|6502.97|6502.97|6495.85|6495.85|6502.97|6502.97|6492.3|6492.3|0
1630480800000|2021-09-01 07:20:00|6497.63|6497.63|6504.26|6504.26|6508.3|6508.3|6497.63|6497.63|0
1630481100000|2021-09-01 07:25:00|6500.71|6500.71|6498.93|6498.93|6502.48|6502.48|6497.15|6497.15|0
1630481400000|2021-09-01 07:30:00|6504.26|6504.26|6514.62|6514.62|6519.95|6519.95|6504.26|6504.26|0
1630481700000|2021-09-01 07:35:00|6516.39|6516.39|6514.62|6514.62|6521.25|6521.25|6512.84|6512.84|0
1630482000000|2021-09-01 07:40:00|6511.06|6511.06|6492.62|6492.62|6511.06|6511.06|6492.62|6492.62|0
1630482300000|2021-09-01 07:45:00|6494.4|6494.4|6503.29|6503.29|6503.29|6503.29|6494.4|6494.4|0
1630482600000|2021-09-01 07:50:00|6505.07|6505.07|6501.03|6501.03|6505.07|6505.07|6499.73|6499.73|0
1630482900000|2021-09-01 07:55:00|6499.25|6499.25|6508.95|6508.95|6510.73|6510.73|6499.25|6499.25|0
1630483200000|2021-09-01 08:00:00|6512.51|6512.51|6510.08|6510.08|6516.07|6516.07|6508.95|6508.95|0
1630483500000|2021-09-01 08:05:00|6515.42|6515.42|6517.85|6517.85|6521.4|6521.4|6515.42|6515.42|0
1630483800000|2021-09-01 08:10:00|6516.55|6516.55|6527.23|6527.23|6527.23|6527.23|6516.55|6516.55|0
1630484100000|2021-09-01 08:15:00|6529.01|6529.01|6532.57|6532.57|6532.57|6532.57|6529.01|6529.01|0
1630484400000|2021-09-01 08:20:00|6530.79|6530.79|6530.79|6530.79|6534.34|6534.34|6530.79|6530.79|0
1630484700000|2021-09-01 08:25:00|6531.43|6531.43|6532.08|6532.08|6532.08|6532.08|6524.32|6524.32|0
1630485000000|2021-09-01 08:30:00|6537.42|6537.42|6532.57|6532.57|6539.2|6539.2|6532.57|6532.57|0
1630485300000|2021-09-01 08:35:00|6530.79|6530.79|6536.12|6536.12|6536.12|6536.12|6527.23|6527.23|0
1630485600000|2021-09-01 08:40:00|6537.9|6537.9|6538.55|6538.55|6542.11|6542.11|6536.12|6536.12|0
1630485900000|2021-09-01 08:45:00|6540.49|6540.49|6540.49|6540.49|6540.49|6540.49|6538.71|6538.71|0
1630486200000|2021-09-01 08:50:00|6542.27|6542.27|6537.58|6537.58|6544.05|6544.05|6537.42|6537.42|0
1630486500000|2021-09-01 08:55:00|6538.23|6538.23|6546.8|6546.8|6546.8|6546.8|6537.26|6537.26|0
1630486800000|2021-09-01 09:00:00|6548.58|6548.58|6547.93|6547.93|6550.36|6550.36|6544.38|6544.38|0
1630487100000|2021-09-01 09:05:00|6547.29|6547.29|6553.27|6553.27|6553.92|6553.92|6546.8|6546.8|0
1630487400000|2021-09-01 09:10:00|6552.62|6552.62|6553.27|6553.27|6553.27|6553.27|6548.42|6548.42|0
1630487700000|2021-09-01 09:15:00|6547.93|6547.93|6548.58|6548.58|6548.58|6548.58|6544.86|6544.86|0
1630488000000|2021-09-01 09:20:00|6550.36|6550.36|6545.02|6545.02|6552.14|6552.14|6545.02|6545.02|0
1630488300000|2021-09-01 09:25:00|6545.67|6545.67|6544.38|6544.38|6545.67|6545.67|6544.38|6544.38|0
1630488600000|2021-09-01 09:30:00|6539.04|6539.04|6530.15|6530.15|6539.04|6539.04|6528.37|6528.37|0
1630488900000|2021-09-01 09:35:00|6528.37|6528.37|6526.59|6526.59|6529.02|6529.02|6526.59|6526.59|0
1630489200000|2021-09-01 09:40:00|6524.81|6524.81|6520.61|6520.61|6526.59|6526.59|6520.61|6520.61|0
1630489500000|2021-09-01 09:45:00|6518.83|6518.83|6522.38|6522.38|6524.16|6524.16|6518.83|6518.83|0
1630489800000|2021-09-01 09:50:00|6523.03|6523.03|6523.03|6523.03|6523.03|6523.03|6523.03|6523.03|0
1630490100000|2021-09-01 09:55:00|6522.38|6522.38|6511.55|6511.55|6522.38|6522.38|6511.55|6511.55|0
1630490400000|2021-09-01 10:00:00|6515.11|6515.11|6510.42|6510.42|6515.11|6515.11|6509.77|6509.77|0
1630490700000|2021-09-01 10:05:00|6512.2|6512.2|6521.09|6521.09|6521.09|6521.09|6512.2|6512.2|0
1630491000000|2021-09-01 10:10:00|6524.65|6524.65|6550.36|6550.36|6550.36|6550.36|6524.65|6524.65|0
1630491300000|2021-09-01 10:15:00|6555.7|6555.7|6552.14|6552.14|6561.03|6561.03|6552.14|6552.14|0
1630491600000|2021-09-01 10:20:00|6550.36|6550.36|6556.34|6556.34|6559.25|6559.25|6550.36|6550.36|0
1630491900000|2021-09-01 10:25:00|6555.7|6555.7|6552.14|6552.14|6561.03|6561.03|6552.14|6552.14|0
1630492200000|2021-09-01 10:30:00|6551.49|6551.49|6553.92|6553.92|6553.92|6553.92|6548.58|6548.58|0
1630492500000|2021-09-01 10:35:00|6552.14|6552.14|6555.7|6555.7|6555.7|6555.7|6552.14|6552.14|0
1630492800000|2021-09-01 10:40:00|6552.14|6552.14|6552.79|6552.79|6552.79|6552.79|6546.8|6546.8|0
1630493100000|2021-09-01 10:45:00|6551.01|6551.01|6552.79|6552.79|6552.79|6552.79|6551.01|6551.01|0
1630493400000|2021-09-01 10:50:00|6551.01|6551.01|6551.01|6551.01|6551.01|6551.01|6551.01|6551.01|0
1630493700000|2021-09-01 10:55:00|6549.23|6549.23|6554.08|6554.08|6554.08|6554.08|6548.1|6548.1|0
1630494000000|2021-09-01 11:00:00|6561.2|6561.2|6556.99|6556.99|6561.2|6561.2|6556.99|6556.99|0
1630494300000|2021-09-01 11:05:00|6555.21|6555.21|6553.6|6553.6|6555.21|6555.21|6551.66|6551.66|0
1630494600000|2021-09-01 11:10:00|6552.95|6552.95|6557.15|6557.15|6558.93|6558.93|6552.95|6552.95|0
1630494900000|2021-09-01 11:15:00|6558.93|6558.93|6558.93|6558.93|6558.93|6558.93|6558.93|6558.93|0
1630495200000|2021-09-01 11:20:00|6555.38|6555.38|6564.92|6564.92|6564.92|6564.92|6555.38|6555.38|0
1630495500000|2021-09-01 11:25:00|6561.36|6561.36|6552.3|6552.3|6561.36|6561.36|6552.3|6552.3|0
1630495800000|2021-09-01 11:30:00|6554.08|6554.08|6551.49|6551.49|6554.08|6554.08|6551.49|6551.49|0
1630496100000|2021-09-01 11:35:00|6550.84|6550.84|6555.05|6555.05|6555.53|6555.53|6550.84|6550.84|0
1630496400000|2021-09-01 11:40:00|6553.27|6553.27|6555.05|6555.05|6555.05|6555.05|6551.49|6551.49|0
1630496700000|2021-09-01 11:45:00|6553.27|6553.27|6559.09|6559.09|6560.39|6560.39|6549.71|6549.71|0
1630497000000|2021-09-01 11:50:00|6559.74|6559.74|6556.18|6556.18|6559.74|6559.74|6556.18|6556.18|0
1630497300000|2021-09-01 11:55:00|6555.53|6555.53|6556.66|6556.66|6557.31|6557.31|6553.75|6553.75|0
1630497600000|2021-09-01 12:00:00|6558.44|6558.44|6558.44|6558.44|6560.87|6560.87|6556.66|6556.66|0
1630497900000|2021-09-01 12:05:00|6557.8|6557.8|6562.65|6562.65|6566.21|6566.21|6552.94|6552.94|0
1630498200000|2021-09-01 12:10:00|6563.3|6563.3|6565.72|6565.72|6568.63|6568.63|6563.3|6563.3|0
1630498500000|2021-09-01 12:15:00|6563.94|6563.94|6554.89|6554.89|6563.94|6563.94|6554.89|6554.89|0
1630498800000|2021-09-01 12:20:00|6549.55|6549.55|6549.55|6549.55|6549.55|6549.55|6547.77|6547.77|0
1630499100000|2021-09-01 12:25:00|6547.77|6547.77|6538.88|6538.88|6547.77|6547.77|6538.88|6538.88|0
1630499400000|2021-09-01 12:30:00|6537.1|6537.1|6526.91|6526.91|6538.88|6538.88|6523.35|6523.35|0
1630499700000|2021-09-01 12:35:00|6525.13|6525.13|6522.7|6522.7|6525.13|6525.13|6520.93|6520.93|0
1630500000000|2021-09-01 12:40:00|6520.93|6520.93|6519.15|6519.15|6522.7|6522.7|6519.15|6519.15|0
1630500300000|2021-09-01 12:45:00|6518.5|6518.5|6517.37|6517.37|6518.5|6518.5|6516.72|6516.72|0
1630500600000|2021-09-01 12:50:00|6516.72|6516.72|6519.15|6519.15|6523.35|6523.35|6516.72|6516.72|0
1630500900000|2021-09-01 12:55:00|6520.93|6520.93|6517.37|6517.37|6522.7|6522.7|6515.59|6515.59|0
1630501200000|2021-09-01 13:00:00|6515.59|6515.59|6512.68|6512.68|6516.24|6516.24|6506.7|6506.7|0
1630501500000|2021-09-01 13:05:00|6510.9|6510.9|6520.61|6520.61|6520.61|6520.61|6504.75|6504.75|0
1630501800000|2021-09-01 13:10:00|6522.38|6522.38|6524.81|6524.81|6524.81|6524.81|6517.53|6517.53|0
1630502100000|2021-09-01 13:15:00|6521.25|6521.25|6517.7|6517.7|6521.25|6521.25|6515.92|6515.92|0
1630502400000|2021-09-01 13:20:00|6515.92|6515.92|6520.12|6520.12|6521.25|6521.25|6515.27|6515.27|0
1630502700000|2021-09-01 13:25:00|6521.9|6521.9|6521.25|6521.25|6524.81|6524.81|6521.25|6521.25|0
1630503000000|2021-09-01 13:30:00|6523.03|6523.03|6509.93|6509.93|6523.03|6523.03|6509.93|6509.93|0
1630503300000|2021-09-01 13:35:00|6508.15|6508.15|6512.36|6512.36|6512.36|6512.36|6506.38|6506.38|0
1630503600000|2021-09-01 13:40:00|6514.14|6514.14|6507.67|6507.67|6514.79|6514.79|6503.47|6503.47|0
1630503900000|2021-09-01 13:45:00|6505.89|6505.89|6511.88|6511.88|6517.86|6517.86|6505.89|6505.89|0
1630504200000|2021-09-01 13:50:00|6510.1|6510.1|6522.71|6522.71|6524.49|6524.49|6510.1|6510.1|0
1630504500000|2021-09-01 13:55:00|6522.06|6522.06|6516.56|6516.56|6522.06|6522.06|6511.23|6511.23|0
1630504800000|2021-09-01 14:00:00|6514.79|6514.79|6524.33|6524.33|6524.33|6524.33|6512.36|6512.36|0
1630505100000|2021-09-01 14:05:00|6522.55|6522.55|6524.97|6524.97|6527.4|6527.4|6518.99|6518.99|0
1630505400000|2021-09-01 14:10:00|6528.53|6528.53|6516.73|6516.73|6532.74|6532.74|6516.73|6516.73|0
1630505700000|2021-09-01 14:15:00|6514.95|6514.95|6517.21|6517.21|6521.42|6521.42|6512.52|6512.52|0
1630506000000|2021-09-01 14:20:00|6518.99|6518.99|6520.77|6520.77|6522.55|6522.55|6515.43|6515.43|0
1630506300000|2021-09-01 14:25:00|6518.99|6518.99|6523.2|6523.2|6524.97|6524.97|6517.86|6517.86|0
1630506600000|2021-09-01 14:30:00|6524.97|6524.97|6513.65|6513.65|6525.62|6525.62|6511.88|6511.88|0
1630506900000|2021-09-01 14:35:00|6511.88|6511.88|6503.47|6503.47|6517.21|6517.21|6503.47|6503.47|0
1630507200000|2021-09-01 14:40:00|6501.69|6501.69|6510.58|6510.58|6512.36|6512.36|6501.69|6501.69|0
1630507500000|2021-09-01 14:45:00|6508.8|6508.8|6513.01|6513.01|6513.01|6513.01|6505.24|6505.24|0
1630507800000|2021-09-01 14:50:00|6509.45|6509.45|6511.23|6511.23|6513.65|6513.65|6509.45|6509.45|0
1630508100000|2021-09-01 14:55:00|6511.88|6511.88|6510.74|6510.74|6511.88|6511.88|6510.1|6510.1|0
1630508400000|2021-09-01 15:00:00|6512.52|6512.52|6513.17|6513.17|6513.17|6513.17|6510.74|6510.74|0
1630508700000|2021-09-01 15:05:00|6514.95|6514.95|6506.54|6506.54|6514.95|6514.95|6502.98|6502.98|0
1630509000000|2021-09-01 15:10:00|6508.32|6508.32|6506.54|6506.54|6511.88|6511.88|6505.89|6505.89|0
1630509300000|2021-09-01 15:15:00|6508.32|6508.32|6504.76|6504.76|6508.32|6508.32|6501.2|6501.2|0
1630509600000|2021-09-01 15:20:00|6506.54|6506.54|6510.74|6510.74|6513.65|6513.65|6504.76|6504.76|0
1630509900000|2021-09-01 15:25:00|6508.97|6508.97|6516.08|6516.08|6517.21|6517.21|6501.69|6501.69|0
1630566900000|2021-09-02 07:15:00|6509.76|6509.76|6507.98|6507.98|6518.98|6518.98|6506.21|6506.21|0
1630567200000|2021-09-02 07:20:00|6506.21|6506.21|6503.62|6503.62|6506.21|6506.21|6501.84|6501.84|0
1630567500000|2021-09-02 07:25:00|6502.32|6502.32|6509.44|6509.44|6510.73|6510.73|6498.6|6498.6|0
1630567800000|2021-09-02 07:30:00|6505.88|6505.88|6505.72|6505.72|6511.22|6511.22|6503.94|6503.94|0
1630568100000|2021-09-02 07:35:00|6507.5|6507.5|6511.06|6511.06|6512.84|6512.84|6507.5|6507.5|0
1630568400000|2021-09-02 07:40:00|6509.28|6509.28|6515.26|6515.26|6515.26|6515.26|6509.28|6509.28|0
1630568700000|2021-09-02 07:45:00|6515.91|6515.91|6508.47|6508.47|6516.56|6516.56|6508.47|6508.47|0
1630569000000|2021-09-02 07:50:00|6510.25|6510.25|6505.39|6505.39|6510.25|6510.25|6505.39|6505.39|0
1630569300000|2021-09-02 07:55:00|6504.75|6504.75|6505.23|6505.23|6505.23|6505.23|6501.03|6501.03|0
1630569600000|2021-09-02 08:00:00|6508.79|6508.79|6504.1|6504.1|6512.99|6512.99|6504.1|6504.1|0
1630569900000|2021-09-02 08:05:00|6505.88|6505.88|6514.94|6514.94|6514.94|6514.94|6505.88|6505.88|0
1630570200000|2021-09-02 08:10:00|6516.71|6516.71|6510.89|6510.89|6516.71|6516.71|6509.6|6509.6|0
1630570500000|2021-09-02 08:15:00|6516.23|6516.23|6518.17|6518.17|6518.17|6518.17|6516.23|6516.23|0
1630570800000|2021-09-02 08:20:00|6520.76|6520.76|6520.76|6520.76|6522.54|6522.54|6520.76|6520.76|0
1630571100000|2021-09-02 08:25:00|6521.25|6521.25|6519.47|6519.47|6521.25|6521.25|6518.82|6518.82|0
1630571400000|2021-09-02 08:30:00|6517.69|6517.69|6526.1|6526.1|6526.1|6526.1|6517.69|6517.69|0
1630571700000|2021-09-02 08:35:00|6527.88|6527.88|6523.84|6523.84|6533.38|6533.38|6523.84|6523.84|0
1630572000000|2021-09-02 08:40:00|6525.61|6525.61|6519.47|6519.47|6525.61|6525.61|6519.47|6519.47|0
1630572300000|2021-09-02 08:45:00|6521.89|6521.89|6526.26|6526.26|6526.26|6526.26|6521.89|6521.89|0
1630572600000|2021-09-02 08:50:00|6524.48|6524.48|6534.02|6534.02|6534.02|6534.02|6524.48|6524.48|0
1630572900000|2021-09-02 08:55:00|6532.25|6532.25|6532.89|6532.89|6534.67|6534.67|6532.25|6532.25|0
1630573200000|2021-09-02 09:00:00|6533.54|6533.54|6525.78|6525.78|6533.54|6533.54|6525.78|6525.78|0
1630573500000|2021-09-02 09:05:00|6522.22|6522.22|6520.93|6520.93|6522.22|6522.22|6517.37|6517.37|0
1630573800000|2021-09-02 09:10:00|6522.7|6522.7|6519.79|6519.79|6522.7|6522.7|6519.15|6519.15|0
1630574100000|2021-09-02 09:15:00|6519.15|6519.15|6509.61|6509.61|6519.15|6519.15|6509.61|6509.61|0
1630574400000|2021-09-02 09:20:00|6506.05|6506.05|6504.75|6504.75|6506.53|6506.53|6504.11|6504.11|0
1630574700000|2021-09-02 09:25:00|6502.98|6502.98|6504.75|6504.75|6506.53|6506.53|6501.2|6501.2|0
1630575000000|2021-09-02 09:30:00|6502.98|6502.98|6502.98|6502.98|6502.98|6502.98|6502.33|6502.33|0
1630575300000|2021-09-02 09:35:00|6501.2|6501.2|6500.07|6500.07|6501.2|6501.2|6497.64|6497.64|0
1630575600000|2021-09-02 09:40:00|6498.29|6498.29|6501.68|6501.68|6503.62|6503.62|6498.29|6498.29|0
1630575900000|2021-09-02 09:45:00|6498.12|6498.12|6501.03|6501.03|6502.33|6502.33|6498.12|6498.12|0
1630576200000|2021-09-02 09:50:00|6500.39|6500.39|6505.89|6505.89|6505.89|6505.89|6500.39|6500.39|0
1630576500000|2021-09-02 09:55:00|6502.33|6502.33|6500.55|6500.55|6502.33|6502.33|6500.55|6500.55|0
1630576800000|2021-09-02 10:00:00|6502.33|6502.33|6502.33|6502.33|6504.11|6504.11|6498.77|6498.77|0
1630577100000|2021-09-02 10:05:00|6500.55|6500.55|6496.83|6496.83|6500.55|6500.55|6496.83|6496.83|0
1630577400000|2021-09-02 10:10:00|6495.05|6495.05|6490.84|6490.84|6495.05|6495.05|6488.9|6488.9|0
1630577700000|2021-09-02 10:15:00|6489.07|6489.07|6487.29|6487.29|6489.07|6489.07|6487.29|6487.29|0
1630578000000|2021-09-02 10:20:00|6485.51|6485.51|6483.73|6483.73|6485.51|6485.51|6481.95|6481.95|0
1630578300000|2021-09-02 10:25:00|6481.95|6481.95|6483.73|6483.73|6483.73|6483.73|6481.95|6481.95|0
1630578600000|2021-09-02 10:30:00|6480.17|6480.17|6488.42|6488.42|6488.42|6488.42|6479.36|6479.36|0
1630578900000|2021-09-02 10:35:00|6489.07|6489.07|6489.71|6489.71|6489.71|6489.71|6489.07|6489.07|0
1630579200000|2021-09-02 10:40:00|6488.42|6488.42|6488.42|6488.42|6490.2|6490.2|6486.64|6486.64|0
1630579500000|2021-09-02 10:45:00|6486.64|6486.64|6480.66|6480.66|6486.64|6486.64|6480.66|6480.66|0
1630579800000|2021-09-02 10:50:00|6480.01|6480.01|6481.79|6481.79|6485.34|6485.34|6480.01|6480.01|0
1630580100000|2021-09-02 10:55:00|6480.01|6480.01|6483.57|6483.57|6483.57|6483.57|6480.01|6480.01|0
1630580400000|2021-09-02 11:00:00|6481.79|6481.79|6487.12|6487.12|6487.12|6487.12|6481.79|6481.79|0
1630580700000|2021-09-02 11:05:00|6486.48|6486.48|6484.7|6484.7|6486.48|6486.48|6484.7|6484.7|0
1630581300000|2021-09-02 11:15:00|6482.92|6482.92|6482.92|6482.92|6484.7|6484.7|6482.92|6482.92|0
1630581600000|2021-09-02 11:20:00|6481.14|6481.14|6479.36|6479.36|6481.14|6481.14|6479.36|6479.36|0
1630581900000|2021-09-02 11:25:00|6477.58|6477.58|6479.36|6479.36|6481.14|6481.14|6477.58|6477.58|0
1630582500000|2021-09-02 11:35:00|6477.58|6477.58|6476.93|6476.93|6480.49|6480.49|6475.16|6475.16|0
1630582800000|2021-09-02 11:40:00|6475.16|6475.16|6475.16|6475.16|6475.16|6475.16|6473.38|6473.38|0
1630583100000|2021-09-02 11:45:00|6473.38|6473.38|6473.38|6473.38|6473.38|6473.38|6473.38|6473.38|0
1630583400000|2021-09-02 11:50:00|6475.16|6475.16|6475.32|6475.32|6477.75|6477.75|6475.16|6475.16|0
1630583700000|2021-09-02 11:55:00|6476.61|6476.61|6473.7|6473.7|6477.26|6477.26|6473.7|6473.7|0
1630584000000|2021-09-02 12:00:00|6472.41|6472.41|6474.19|6474.19|6475.97|6475.97|6472.41|6472.41|0
1630584300000|2021-09-02 12:05:00|6473.54|6473.54|6473.54|6473.54|6473.54|6473.54|6473.54|6473.54|0
1630584600000|2021-09-02 12:10:00|6475.32|6475.32|6475.32|6475.32|6475.32|6475.32|6475.32|6475.32|0
1630584900000|2021-09-02 12:15:00|6477.1|6477.1|6477.75|6477.75|6478.88|6478.88|6477.1|6477.1|0
1630585200000|2021-09-02 12:20:00|6479.04|6479.04|6483.25|6483.25|6483.25|6483.25|6479.04|6479.04|0
1630585500000|2021-09-02 12:25:00|6485.02|6485.02|6483.25|6483.25|6485.02|6485.02|6483.25|6483.25|0
1630585800000|2021-09-02 12:30:00|6485.02|6485.02|6486.8|6486.8|6486.8|6486.8|6485.02|6485.02|0
1630586100000|2021-09-02 12:35:00|6488.58|6488.58|6487.45|6487.45|6488.58|6488.58|6486.8|6486.8|0
1630586400000|2021-09-02 12:40:00|6486.8|6486.8|6480.82|6480.82|6486.8|6486.8|6479.04|6479.04|0
1630586700000|2021-09-02 12:45:00|6479.04|6479.04|6479.04|6479.04|6479.04|6479.04|6477.26|6477.26|0
1630587000000|2021-09-02 12:50:00|6479.69|6479.69|6481.47|6481.47|6483.25|6483.25|6479.69|6479.69|0
1630587300000|2021-09-02 12:55:00|6480.82|6480.82|6483.89|6483.89|6485.67|6485.67|6476.61|6476.61|0
1630587600000|2021-09-02 13:00:00|6484.54|6484.54|6482.76|6482.76|6484.54|6484.54|6482.76|6482.76|0
1630587900000|2021-09-02 13:05:00|6484.54|6484.54|6483.89|6483.89|6485.19|6485.19|6483.89|6483.89|0
1630588200000|2021-09-02 13:10:00|6483.25|6483.25|6498.94|6498.94|6498.94|6498.94|6483.25|6483.25|0
1630588500000|2021-09-02 13:15:00|6497.16|6497.16|6490.69|6490.69|6497.16|6497.16|6490.05|6490.05|0
1630588800000|2021-09-02 13:20:00|6488.92|6488.92|6487.14|6487.14|6488.92|6488.92|6487.14|6487.14|0
1630589100000|2021-09-02 13:25:00|6488.43|6488.43|6478.41|6478.41|6489.08|6489.08|6477.11|6477.11|0
1630589400000|2021-09-02 13:30:00|6477.76|6477.76|6486.33|6486.33|6488.11|6488.11|6474.2|6474.2|0
1630589700000|2021-09-02 13:35:00|6485.04|6485.04|6491.02|6491.02|6492.8|6492.8|6485.04|6485.04|0
1630590000000|2021-09-02 13:40:00|6491.67|6491.67|6500.56|6500.56|6500.56|6500.56|6491.67|6491.67|0
1630590300000|2021-09-02 13:45:00|6502.34|6502.34|6504.77|6504.77|6504.77|6504.77|6502.34|6502.34|0
1630590600000|2021-09-02 13:50:00|6502.99|6502.99|6503.8|6503.8|6505.58|6505.58|6501.21|6501.21|0
1630590900000|2021-09-02 13:55:00|6505.58|6505.58|6501.86|6501.86|6505.58|6505.58|6501.21|6501.21|0
1630591200000|2021-09-02 14:00:00|6501.21|6501.21|6492.32|6492.32|6501.21|6501.21|6492.32|6492.32|0
1630591500000|2021-09-02 14:05:00|6494.09|6494.09|6487.46|6487.46|6496.36|6496.36|6487.46|6487.46|0
1630591800000|2021-09-02 14:10:00|6489.24|6489.24|6487.46|6487.46|6489.24|6489.24|6487.46|6487.46|0
1630592100000|2021-09-02 14:15:00|6486.82|6486.82|6487.95|6487.95|6488.6|6488.6|6486.17|6486.17|0
1630592400000|2021-09-02 14:20:00|6488.6|6488.6|6488.6|6488.6|6488.6|6488.6|6484.39|6484.39|0
1630592700000|2021-09-02 14:25:00|6490.37|6490.37|6497.49|6497.49|6497.49|6497.49|6490.37|6490.37|0
1630593000000|2021-09-02 14:30:00|6498.14|6498.14|6491.51|6491.51|6499.91|6499.91|6491.51|6491.51|0
1630593300000|2021-09-02 14:35:00|6489.73|6489.73|6482.61|6482.61|6491.51|6491.51|6482.61|6482.61|0
1630593600000|2021-09-02 14:40:00|6484.39|6484.39|6487.95|6487.95|6487.95|6487.95|6481.32|6481.32|0
1630593900000|2021-09-02 14:45:00|6486.17|6486.17|6486.17|6486.17|6486.17|6486.17|6486.17|6486.17|0
1630594200000|2021-09-02 14:50:00|6486.82|6486.82|6490.54|6490.54|6492.32|6492.32|6486.82|6486.82|0
1630594500000|2021-09-02 14:55:00|6491.83|6491.83|6490.05|6490.05|6491.83|6491.83|6490.05|6490.05|0
1630594800000|2021-09-02 15:00:00|6488.27|6488.27|6485.52|6485.52|6489.57|6489.57|6484.39|6484.39|0
1630595100000|2021-09-02 15:05:00|6484.87|6484.87|6484.23|6484.23|6484.87|6484.87|6484.23|6484.23|0
1630595400000|2021-09-02 15:10:00|6486.01|6486.01|6486.49|6486.49|6487.78|6487.78|6486.01|6486.01|0
1630595700000|2021-09-02 15:15:00|6485.84|6485.84|6484.06|6484.06|6485.84|6485.84|6480.99|6480.99|0
1630596000000|2021-09-02 15:20:00|6484.71|6484.71|6477.6|6477.6|6484.71|6484.71|6477.6|6477.6|0
1630596300000|2021-09-02 15:25:00|6479.37|6479.37|6486.97|6486.97|6488.75|6488.75|6473.87|6473.87|0
1630653300000|2021-09-03 07:15:00|6496.51|6496.51|6485.19|6485.19|6496.51|6496.51|6480.99|6480.99|0
1630653600000|2021-09-03 07:20:00|6481.64|6481.64|6486.81|6486.81|6490.53|6490.53|6481.64|6481.64|0
1630653900000|2021-09-03 07:25:00|6495.7|6495.7|6483.9|6483.9|6499.26|6499.26|6483.9|6483.9|0
1630654200000|2021-09-03 07:30:00|6487.46|6487.46|6489.24|6489.24|6491.01|6491.01|6487.46|6487.46|0
1630654500000|2021-09-03 07:35:00|6487.46|6487.46|6487.46|6487.46|6491.01|6491.01|6486.81|6486.81|0
1630654800000|2021-09-03 07:40:00|6483.9|6483.9|6491.5|6491.5|6493.28|6493.28|6481.96|6481.96|0
1630655100000|2021-09-03 07:45:00|6492.15|6492.15|6494.57|6494.57|6494.57|6494.57|6488.59|6488.59|0
1630655400000|2021-09-03 07:50:00|6493.28|6493.28|6487.78|6487.78|6493.28|6493.28|6487.78|6487.78|0
1630655700000|2021-09-03 07:55:00|6484.22|6484.22|6486.65|6486.65|6487.29|6487.29|6484.22|6484.22|0
1630656000000|2021-09-03 08:00:00|6488.42|6488.42|6490.2|6490.2|6490.2|6490.2|6484.87|6484.87|0
1630656300000|2021-09-03 08:05:00|6484.7|6484.7|6480.5|6480.5|6484.7|6484.7|6474.52|6474.52|0
1630656600000|2021-09-03 08:10:00|6482.28|6482.28|6478.72|6478.72|6482.28|6482.28|6476.94|6476.94|0
1630656900000|2021-09-03 08:15:00|6480.5|6480.5|6473.87|6473.87|6480.5|6480.5|6473.87|6473.87|0
1630657200000|2021-09-03 08:20:00|6472.09|6472.09|6475.16|6475.16|6478.72|6478.72|6472.09|6472.09|0
1630657500000|2021-09-03 08:25:00|6473.38|6473.38|6478.72|6478.72|6478.72|6478.72|6473.38|6473.38|0
1630657800000|2021-09-03 08:30:00|6478.07|6478.07|6471.44|6471.44|6478.07|6478.07|6464.33|6464.33|0
1630658100000|2021-09-03 08:35:00|6473.22|6473.22|6469.66|6469.66|6473.22|6473.22|6469.66|6469.66|0
1630658400000|2021-09-03 08:40:00|6471.44|6471.44|6473.22|6473.22|6473.22|6473.22|6471.44|6471.44|0
1630658700000|2021-09-03 08:45:00|6476.78|6476.78|6485.84|6485.84|6487.61|6487.61|6476.78|6476.78|0
1630659000000|2021-09-03 08:50:00|6484.06|6484.06|6479.37|6479.37|6484.06|6484.06|6479.37|6479.37|0
1630659300000|2021-09-03 08:55:00|6478.72|6478.72|6474.52|6474.52|6478.72|6478.72|6469.18|6469.18|0
1630659600000|2021-09-03 09:00:00|6475.16|6475.16|6474.52|6474.52|6475.16|6475.16|6474.52|6474.52|0
1630659900000|2021-09-03 09:05:00|6476.29|6476.29|6475.16|6475.16|6482.44|6482.44|6475.16|6475.16|0
1630660200000|2021-09-03 09:10:00|6473.38|6473.38|6475.16|6475.16|6475.16|6475.16|6471.61|6471.61|0
1630660500000|2021-09-03 09:15:00|6476.94|6476.94|6474.52|6474.52|6478.72|6478.72|6474.52|6474.52|0
1630660800000|2021-09-03 09:20:00|6472.09|6472.09|6464.33|6464.33|6472.09|6472.09|6464.33|6464.33|0
1630661100000|2021-09-03 09:25:00|6463.68|6463.68|6467.72|6467.72|6467.72|6467.72|6463.03|6463.03|0
1630661400000|2021-09-03 09:30:00|6469.5|6469.5|6469.5|6469.5|6469.5|6469.5|6469.5|6469.5|0
1630661700000|2021-09-03 09:35:00|6467.72|6467.72|6465.29|6465.29|6467.72|6467.72|6463.52|6463.52|0
1630662000000|2021-09-03 09:40:00|6463.52|6463.52|6464.16|6464.16|6468.85|6468.85|6463.52|6463.52|0
1630662300000|2021-09-03 09:45:00|6465.94|6465.94|6461.57|6461.57|6465.94|6465.94|6458.66|6458.66|0
1630662600000|2021-09-03 09:50:00|6463.35|6463.35|6463.35|6463.35|6466.91|6466.91|6463.35|6463.35|0
1630662900000|2021-09-03 09:55:00|6465.13|6465.13|6468.69|6468.69|6468.69|6468.69|6465.13|6465.13|0
1630663200000|2021-09-03 10:00:00|6469.34|6469.34|6472.41|6472.41|6474.19|6474.19|6469.34|6469.34|0
1630663500000|2021-09-03 10:05:00|6475.97|6475.97|6481.47|6481.47|6481.47|6481.47|6475.97|6475.97|0
1630663800000|2021-09-03 10:10:00|6483.25|6483.25|6483.25|6483.25|6483.25|6483.25|6483.25|6483.25|0
1630664100000|2021-09-03 10:15:00|6481.47|6481.47|6480.82|6480.82|6481.47|6481.47|6480.82|6480.82|0
1630664400000|2021-09-03 10:20:00|6479.04|6479.04|6479.69|6479.69|6479.69|6479.69|6479.04|6479.04|0
1630664700000|2021-09-03 10:25:00|6477.91|6477.91|6480.17|6480.17|6485.02|6485.02|6477.91|6477.91|0
1630665000000|2021-09-03 10:30:00|6483.73|6483.73|6481.95|6481.95|6485.51|6485.51|6481.95|6481.95|0
1630665300000|2021-09-03 10:35:00|6483.73|6483.73|6484.38|6484.38|6487.93|6487.93|6482.6|6482.6|0
1630665600000|2021-09-03 10:40:00|6486.16|6486.16|6484.38|6484.38|6486.16|6486.16|6484.38|6484.38|0
1630665900000|2021-09-03 10:45:00|6482.6|6482.6|6486.16|6486.16|6486.16|6486.16|6482.6|6482.6|0
1630666200000|2021-09-03 10:50:00|6485.51|6485.51|6483.73|6483.73|6485.51|6485.51|6483.73|6483.73|0
1630666500000|2021-09-03 10:55:00|6485.51|6485.51|6485.51|6485.51|6487.29|6487.29|6485.51|6485.51|0
1630666800000|2021-09-03 11:00:00|6483.73|6483.73|6477.75|6477.75|6483.73|6483.73|6477.75|6477.75|0
1630667100000|2021-09-03 11:05:00|6477.1|6477.1|6466.26|6466.26|6477.1|6477.1|6466.26|6466.26|0
1630667400000|2021-09-03 11:10:00|6462.71|6462.71|6462.71|6462.71|6462.71|6462.71|6462.71|6462.71|0
1630667700000|2021-09-03 11:15:00|6460.93|6460.93|6459.15|6459.15|6460.93|6460.93|6459.15|6459.15|0
1630668000000|2021-09-03 11:20:00|6460.93|6460.93|6469.82|6469.82|6469.82|6469.82|6460.93|6460.93|0
1630668300000|2021-09-03 11:25:00|6471.6|6471.6|6471.6|6471.6|6471.6|6471.6|6469.82|6469.82|0
1630668600000|2021-09-03 11:30:00|6469.82|6469.82|6465.45|6465.45|6469.82|6469.82|6463.51|6463.51|0
1630668900000|2021-09-03 11:35:00|6464.16|6464.16|6460.44|6460.44|6464.8|6464.8|6460.44|6460.44|0
1630669200000|2021-09-03 11:40:00|6458.66|6458.66|6469.49|6469.49|6469.49|6469.49|6458.66|6458.66|0
1630669500000|2021-09-03 11:45:00|6467.71|6467.71|6469.49|6469.49|6469.49|6469.49|6467.71|6467.71|0
1630669800000|2021-09-03 11:50:00|6473.05|6473.05|6477.9|6477.9|6478.55|6478.55|6471.27|6471.27|0
1630670100000|2021-09-03 11:55:00|6476.12|6476.12|6473.7|6473.7|6476.12|6476.12|6473.7|6473.7|0
1630670400000|2021-09-03 12:00:00|6474.35|6474.35|6474.35|6474.35|6474.35|6474.35|6474.35|6474.35|0
1630670700000|2021-09-03 12:05:00|6474.99|6474.99|6478.55|6478.55|6480.33|6480.33|6474.99|6474.99|0
1630671000000|2021-09-03 12:10:00|6480.33|6480.33|6480.33|6480.33|6482.11|6482.11|6480.33|6480.33|0
1630671300000|2021-09-03 12:15:00|6480.98|6480.98|6486.48|6486.48|6487.12|6487.12|6480.98|6480.98|0
1630671600000|2021-09-03 12:20:00|6490.03|6490.03|6490.03|6490.03|6490.03|6490.03|6490.03|6490.03|0
1630671900000|2021-09-03 12:25:00|6490.68|6490.68|6494.24|6494.24|6494.24|6494.24|6488.9|6488.9|0
1630672200000|2021-09-03 12:30:00|6492.46|6492.46|6486.48|6486.48|6492.46|6492.46|6481.79|6481.79|0
1630672500000|2021-09-03 12:35:00|6488.25|6488.25|6482.92|6482.92|6491.81|6491.81|6482.27|6482.27|0
1630672800000|2021-09-03 12:40:00|6481.14|6481.14|6483.4|6483.4|6485.18|6485.18|6480.49|6480.49|0
1630673100000|2021-09-03 12:45:00|6485.18|6485.18|6491.81|6491.81|6491.81|6491.81|6485.18|6485.18|0
1630673400000|2021-09-03 12:50:00|6490.03|6490.03|6487.44|6487.44|6490.03|6490.03|6487.44|6487.44|0
1630673700000|2021-09-03 12:55:00|6489.22|6489.22|6487.44|6487.44|6489.87|6489.87|6487.44|6487.44|0
1630674000000|2021-09-03 13:00:00|6489.22|6489.22|6487.44|6487.44|6491.65|6491.65|6487.44|6487.44|0
1630674300000|2021-09-03 13:05:00|6485.67|6485.67|6486.96|6486.96|6486.96|6486.96|6485.67|6485.67|0
1630674600000|2021-09-03 13:10:00|6487.61|6487.61|6487.12|6487.12|6497.31|6497.31|6487.12|6487.12|0
1630674900000|2021-09-03 13:15:00|6485.34|6485.34|6474.99|6474.99|6485.34|6485.34|6474.99|6474.99|0
1630675200000|2021-09-03 13:20:00|6471.44|6471.44|6453.48|6453.48|6471.44|6471.44|6453.48|6453.48|0
1630675500000|2021-09-03 13:25:00|6451.71|6451.71|6447.5|6447.5|6453.48|6453.48|6445.72|6445.72|0
1630675800000|2021-09-03 13:30:00|6449.28|6449.28|6453.48|6453.48|6460.12|6460.12|6449.28|6449.28|0
1630676100000|2021-09-03 13:35:00|6451.71|6451.71|6454.13|6454.13|6455.91|6455.91|6451.71|6451.71|0
1630676400000|2021-09-03 13:40:00|6453.48|6453.48|6458.34|6458.34|6458.34|6458.34|6451.71|6451.71|0
1630676700000|2021-09-03 13:45:00|6457.69|6457.69|6450.41|6450.41|6457.69|6457.69|6445.72|6445.72|0
1630677000000|2021-09-03 13:50:00|6448.63|6448.63|6444.91|6444.91|6448.63|6448.63|6441.35|6441.35|0
1630677300000|2021-09-03 13:55:00|6443.13|6443.13|6444.26|6444.26|6446.04|6446.04|6440.71|6440.71|0
1630677600000|2021-09-03 14:00:00|6442.48|6442.48|6442|6442|6445.56|6445.56|6435.37|6435.37|0
1630677900000|2021-09-03 14:05:00|6443.78|6443.78|6435.37|6435.37|6443.78|6443.78|6434.24|6434.24|0
1630678200000|2021-09-03 14:10:00|6433.59|6433.59|6437.63|6437.63|6437.63|6437.63|6430.52|6430.52|0
1630678500000|2021-09-03 14:15:00|6435.85|6435.85|6439.57|6439.57|6443.13|6443.13|6435.85|6435.85|0
1630678800000|2021-09-03 14:20:00|6437.8|6437.8|6443.3|6443.3|6443.3|6443.3|6437.8|6437.8|0
1630679100000|2021-09-03 14:25:00|6445.07|6445.07|6436.66|6436.66|6446.85|6446.85|6436.66|6436.66|0
1630679400000|2021-09-03 14:30:00|6434.89|6434.89|6436.18|6436.18|6438.61|6438.61|6433.11|6433.11|0
1630679700000|2021-09-03 14:35:00|6435.53|6435.53|6427.12|6427.12|6435.53|6435.53|6427.12|6427.12|0
1630680000000|2021-09-03 14:40:00|6425.35|6425.35|6428.26|6428.26|6430.68|6430.68|6425.35|6425.35|0
1630680300000|2021-09-03 14:45:00|6428.9|6428.9|6433.75|6433.75|6433.75|6433.75|6428.9|6428.9|0
1630680600000|2021-09-03 14:50:00|6434.4|6434.4|6429.71|6429.71|6435.05|6435.05|6429.71|6429.71|0
1630680900000|2021-09-03 14:55:00|6427.93|6427.93|6427.93|6427.93|6429.71|6429.71|6427.93|6427.93|0
1630681200000|2021-09-03 15:00:00|6429.71|6429.71|6426.16|6426.16|6431.49|6431.49|6426.16|6426.16|0
1630681500000|2021-09-03 15:05:00|6427.93|6427.93|6427.93|6427.93|6427.93|6427.93|6426.16|6426.16|0
1630681800000|2021-09-03 15:10:00|6429.71|6429.71|6429.71|6429.71|6429.71|6429.71|6429.07|6429.07|0
1630682100000|2021-09-03 15:15:00|6429.07|6429.07|6441.52|6441.52|6446.85|6446.85|6429.07|6429.07|0
1630682400000|2021-09-03 15:20:00|6439.74|6439.74|6452.35|6452.35|6452.35|6452.35|6439.74|6439.74|0
1630682700000|2021-09-03 15:25:00|6451.71|6451.71|6449.44|6449.44|6451.71|6451.71|6448.15|6448.15|0
1630912500000|2021-09-06 07:15:00|6455.43|6455.43|6455.43|6455.43|6455.43|6455.43|6450.1|6450.1|0
1630912800000|2021-09-06 07:20:00|6457.21|6457.21|6441.36|6441.36|6458.99|6458.99|6437.8|6437.8|0
1630913100000|2021-09-06 07:25:00|6439.58|6439.58|6442.81|6442.81|6442.81|6442.81|6437.8|6437.8|0
1630913400000|2021-09-06 07:30:00|6446.37|6446.37|6443.14|6443.14|6459.8|6459.8|6443.14|6443.14|0
1630913700000|2021-09-06 07:35:00|6444.92|6444.92|6447.34|6447.34|6449.12|6449.12|6441.36|6441.36|0
1630914000000|2021-09-06 07:40:00|6442.01|6442.01|6444.92|6444.92|6447.99|6447.99|6442.01|6442.01|0
1630914300000|2021-09-06 07:45:00|6443.14|6443.14|6438.29|6438.29|6447.34|6447.34|6429.39|6429.39|0
1630914600000|2021-09-06 07:50:00|6438.93|6438.93|6435.7|6435.7|6440.55|6440.55|6433.75|6433.75|0
1630914900000|2021-09-06 07:55:00|6437.48|6437.48|6436.34|6436.34|6438.12|6438.12|6434.57|6434.57|0
1630915200000|2021-09-06 08:00:00|6435.05|6435.05|6425.99|6425.99|6435.05|6435.05|6425.99|6425.99|0
1630915500000|2021-09-06 08:05:00|6424.21|6424.21|6420.49|6420.49|6424.21|6424.21|6419.85|6419.85|0
1630915800000|2021-09-06 08:10:00|6422.27|6422.27|6422.27|6422.27|6424.05|6424.05|6422.27|6422.27|0
1630916100000|2021-09-06 08:15:00|6422.92|6422.92|6411.76|6411.76|6425.51|6425.51|6411.76|6411.76|0
1630916400000|2021-09-06 08:20:00|6409.17|6409.17|6409.82|6409.82|6409.82|6409.82|6407.39|6407.39|0
1630916700000|2021-09-06 08:25:00|6408.04|6408.04|6408.53|6408.53|6410.3|6410.3|6408.04|6408.04|0
1630917000000|2021-09-06 08:30:00|6406.75|6406.75|6406.75|6406.75|6406.75|6406.75|6404.97|6404.97|0
1630917300000|2021-09-06 08:35:00|6408.53|6408.53|6407.39|6407.39|6409.17|6409.17|6407.39|6407.39|0
1630917600000|2021-09-06 08:40:00|6406.1|6406.1|6405.45|6405.45|6409.01|6409.01|6404.16|6404.16|0
1630917900000|2021-09-06 08:45:00|6403.51|6403.51|6411.27|6411.27|6411.27|6411.27|6403.51|6403.51|0
1630918200000|2021-09-06 08:50:00|6418.39|6418.39|6419.52|6419.52|6421.3|6421.3|6415.96|6415.96|0
1630918500000|2021-09-06 08:55:00|6417.74|6417.74|6419.35|6419.35|6419.35|6419.35|6414.02|6414.02|0
1630918800000|2021-09-06 09:00:00|6421.13|6421.13|6419.35|6419.35|6421.78|6421.78|6417.58|6417.58|0
1630919100000|2021-09-06 09:05:00|6421.13|6421.13|6421.13|6421.13|6421.13|6421.13|6421.13|6421.13|0
1630919400000|2021-09-06 09:10:00|6420.49|6420.49|6417.58|6417.58|6420.49|6420.49|6416.93|6416.93|0
1630919700000|2021-09-06 09:15:00|6414.02|6414.02|6414.02|6414.02|6415.8|6415.8|6413.37|6413.37|0
1630920000000|2021-09-06 09:20:00|6412.24|6412.24|6413.37|6413.37|6414.02|6414.02|6412.24|6412.24|0
1630920300000|2021-09-06 09:25:00|6411.59|6411.59|6415.15|6415.15|6418.71|6418.71|6411.59|6411.59|0
1630920600000|2021-09-06 09:30:00|6416.93|6416.93|6415.31|6415.31|6418.71|6418.71|6415.15|6415.15|0
1630920900000|2021-09-06 09:35:00|6417.09|6417.09|6422.43|6422.43|6422.43|6422.43|6417.09|6417.09|0
1630921200000|2021-09-06 09:40:00|6420.65|6420.65|6420.65|6420.65|6420.65|6420.65|6420.65|6420.65|0
1630921500000|2021-09-06 09:45:00|6422.43|6422.43|6421.78|6421.78|6422.43|6422.43|6420.49|6420.49|0
1630922100000|2021-09-06 09:55:00|6421.13|6421.13|6421.13|6421.13|6421.78|6421.78|6420|6420|0
1630922400000|2021-09-06 10:00:00|6419.35|6419.35|6419.35|6419.35|6419.35|6419.35|6418.06|6418.06|0
1630922700000|2021-09-06 10:05:00|6418.71|6418.71|6421.78|6421.78|6421.78|6421.78|6418.71|6418.71|0
1630923000000|2021-09-06 10:10:00|6423.56|6423.56|6424.69|6424.69|6428.9|6428.9|6423.56|6423.56|0
1630923300000|2021-09-06 10:15:00|6425.34|6425.34|6422.91|6422.91|6425.34|6425.34|6422.91|6422.91|0
1630923600000|2021-09-06 10:20:00|6421.13|6421.13|6417.58|6417.58|6422.91|6422.91|6417.58|6417.58|0
1630923900000|2021-09-06 10:25:00|6418.22|6418.22|6421.94|6421.94|6421.94|6421.94|6416.44|6416.44|0
1630924200000|2021-09-06 10:30:00|6423.72|6423.72|6428.09|6428.09|6429.06|6429.06|6421.94|6421.94|0
1630924500000|2021-09-06 10:35:00|6428.74|6428.74|6427.44|6427.44|6428.74|6428.74|6427.44|6427.44|0
1630924800000|2021-09-06 10:40:00|6426.8|6426.8|6422.59|6422.59|6426.8|6426.8|6422.59|6422.59|0
1630925100000|2021-09-06 10:45:00|6421.94|6421.94|6420|6420|6421.94|6421.94|6420|6420|0
1630925400000|2021-09-06 10:50:00|6421.78|6421.78|6418.22|6418.22|6421.78|6421.78|6418.22|6418.22|0
1630925700000|2021-09-06 10:55:00|6420|6420|6418.87|6418.87|6420.65|6420.65|6418.87|6418.87|0
1630926000000|2021-09-06 11:00:00|6418.22|6418.22|6420|6420|6420|6420|6418.22|6418.22|0
1630926300000|2021-09-06 11:05:00|6418.22|6418.22|6416.44|6416.44|6418.22|6418.22|6416.44|6416.44|0
1630926600000|2021-09-06 11:10:00|6415.8|6415.8|6412.72|6412.72|6415.8|6415.8|6412.72|6412.72|0
1630926900000|2021-09-06 11:15:00|6414.02|6414.02|6415.8|6415.8|6415.8|6415.8|6413.37|6413.37|0
1630927200000|2021-09-06 11:20:00|6415.15|6415.15|6416.93|6416.93|6416.93|6416.93|6415.15|6415.15|0
1630927500000|2021-09-06 11:25:00|6417.58|6417.58|6417.58|6417.58|6417.58|6417.58|6417.58|6417.58|0
1630928100000|2021-09-06 11:35:00|6416.93|6416.93|6418.71|6418.71|6418.71|6418.71|6416.93|6416.93|0
1630928400000|2021-09-06 11:40:00|6420.49|6420.49|6420.49|6420.49|6420.49|6420.49|6418.71|6418.71|0
1630928700000|2021-09-06 11:45:00|6418.71|6418.71|6424.37|6424.37|6424.37|6424.37|6418.71|6418.71|0
1630929000000|2021-09-06 11:50:00|6422.59|6422.59|6422.59|6422.59|6422.59|6422.59|6420.81|6420.81|0
1630929300000|2021-09-06 11:55:00|6420.81|6420.81|6418.87|6418.87|6420.81|6420.81|6418.87|6418.87|0
1630929900000|2021-09-06 12:05:00|6418.22|6418.22|6420|6420|6420|6420|6418.22|6418.22|0
1630930200000|2021-09-06 12:10:00|6419.35|6419.35|6421.13|6421.13|6421.13|6421.13|6419.35|6419.35|0
1630930500000|2021-09-06 12:15:00|6419.35|6419.35|6419.35|6419.35|6421.78|6421.78|6419.35|6419.35|0
1630930800000|2021-09-06 12:20:00|6418.71|6418.71|6420|6420|6420|6420|6418.71|6418.71|0
1630931100000|2021-09-06 12:25:00|6421.78|6421.78|6421.78|6421.78|6421.78|6421.78|6420|6420|0
1630931400000|2021-09-06 12:30:00|6421.13|6421.13|6437.79|6437.79|6439.57|6439.57|6418.71|6418.71|0
1630931700000|2021-09-06 12:35:00|6436.01|6436.01|6436.66|6436.66|6436.66|6436.66|6430.67|6430.67|0
1630932000000|2021-09-06 12:40:00|6438.44|6438.44|6444.9|6444.9|6445.55|6445.55|6438.44|6438.44|0
1630932300000|2021-09-06 12:45:00|6446.68|6446.68|6432.94|6432.94|6446.68|6446.68|6432.94|6432.94|0
1630932600000|2021-09-06 12:50:00|6436.49|6436.49|6434.07|6434.07|6436.49|6436.49|6432.94|6432.94|0
1630932900000|2021-09-06 12:55:00|6433.42|6433.42|6435.36|6435.36|6436.49|6436.49|6429.38|6429.38|0
1630933200000|2021-09-06 13:00:00|6433.58|6433.58|6432.94|6432.94|6433.58|6433.58|6432.94|6432.94|0
1630933500000|2021-09-06 13:05:00|6432.29|6432.29|6425.82|6425.82|6432.29|6432.29|6425.17|6425.17|0
1630933800000|2021-09-06 13:10:00|6425.17|6425.17|6428.08|6428.08|6428.73|6428.73|6424.53|6424.53|0
1630934100000|2021-09-06 13:15:00|6426.31|6426.31|6425.01|6425.01|6426.95|6426.95|6425.01|6425.01|0
1630934400000|2021-09-06 13:20:00|6426.79|6426.79|6419.68|6419.68|6428.57|6428.57|6419.68|6419.68|0
1630934700000|2021-09-06 13:25:00|6419.03|6419.03|6421.45|6421.45|6423.23|6423.23|6419.03|6419.03|0
1630935000000|2021-09-06 13:30:00|6420.81|6420.81|6429.05|6429.05|6429.05|6429.05|6420.16|6420.16|0
1630935300000|2021-09-06 13:35:00|6430.83|6430.83|6434.07|6434.07|6435.85|6435.85|6427.27|6427.27|0
1630935600000|2021-09-06 13:40:00|6433.42|6433.42|6427.44|6427.44|6433.42|6433.42|6427.44|6427.44|0
1630935900000|2021-09-06 13:45:00|6425.66|6425.66|6432.45|6432.45|6434.23|6434.23|6425.01|6425.01|0
1630936200000|2021-09-06 13:50:00|6433.1|6433.1|6427.12|6427.12|6434.4|6434.4|6427.12|6427.12|0
1630936500000|2021-09-06 13:55:00|6428.9|6428.9|6421.78|6421.78|6428.9|6428.9|6420|6420|0
1630936800000|2021-09-06 14:00:00|6420|6420|6423.08|6423.08|6423.08|6423.08|6415.15|6415.15|0
1630937100000|2021-09-06 14:05:00|6424.85|6424.85|6429.71|6429.71|6433.91|6433.91|6424.85|6424.85|0
1630937400000|2021-09-06 14:10:00|6427.93|6427.93|6428.09|6428.09|6431.65|6431.65|6426.15|6426.15|0
1630937700000|2021-09-06 14:15:00|6431.65|6431.65|6430.52|6430.52|6433.43|6433.43|6426.8|6426.8|0
1630938000000|2021-09-06 14:20:00|6429.87|6429.87|6428.09|6428.09|6429.87|6429.87|6428.09|6428.09|0
1630938300000|2021-09-06 14:25:00|6429.39|6429.39|6431.65|6431.65|6431.65|6431.65|6424.53|6424.53|0
1630938600000|2021-09-06 14:30:00|6426.31|6426.31|6429.87|6429.87|6429.87|6429.87|6424.53|6424.53|0
1630938900000|2021-09-06 14:35:00|6430.52|6430.52|6430.52|6430.52|6430.52|6430.52|6428.74|6428.74|0
1630939200000|2021-09-06 14:40:00|6429.87|6429.87|6430.35|6430.35|6430.35|6430.35|6427.44|6427.44|0
1630939500000|2021-09-06 14:45:00|6428.58|6428.58|6421.94|6421.94|6428.58|6428.58|6418.39|6418.39|0
1630939800000|2021-09-06 14:50:00|6421.3|6421.3|6420.81|6420.81|6423.08|6423.08|6420.17|6420.17|0
1630940100000|2021-09-06 14:55:00|6422.59|6422.59|6420.81|6420.81|6424.37|6424.37|6420.81|6420.81|0
1630940400000|2021-09-06 15:00:00|6422.59|6422.59|6419.03|6419.03|6422.59|6422.59|6419.03|6419.03|0
1630940700000|2021-09-06 15:05:00|6419.68|6419.68|6423.24|6423.24|6423.24|6423.24|6419.03|6419.03|0
1630941000000|2021-09-06 15:10:00|6423.89|6423.89|6422.76|6422.76|6423.89|6423.89|6422.11|6422.11|0
1630941300000|2021-09-06 15:15:00|6420.98|6420.98|6423.89|6423.89|6424.53|6424.53|6420.98|6420.98|0
1630941600000|2021-09-06 15:20:00|6423.24|6423.24|6421.46|6421.46|6423.24|6423.24|6419.68|6419.68|0
1630941900000|2021-09-06 15:25:00|6422.11|6422.11|6424.53|6424.53|6424.53|6424.53|6419.68|6419.68|0
1630998900000|2021-09-07 07:15:00|6412.41|6412.41|6398.17|6398.17|6412.41|6412.41|6398.17|6398.17|0
1630999200000|2021-09-07 07:20:00|6397.53|6397.53|6404.16|6404.16|6404.16|6404.16|6394.94|6394.94|0
1630999500000|2021-09-07 07:25:00|6403.51|6403.51|6403.51|6403.51|6403.51|6403.51|6394.62|6394.62|0
1630999800000|2021-09-07 07:30:00|6404.8|6404.8|6403.03|6403.03|6408.36|6408.36|6399.47|6399.47|0
1631000100000|2021-09-07 07:35:00|6399.47|6399.47|6399.3|6399.3|6399.47|6399.47|6394.94|6394.94|0
1631000400000|2021-09-07 07:40:00|6399.95|6399.95|6399.95|6399.95|6399.95|6399.95|6399.95|6399.95|0
1631000700000|2021-09-07 07:45:00|6401.73|6401.73|6407.71|6407.71|6407.71|6407.71|6401.73|6401.73|0
1631001000000|2021-09-07 07:50:00|6405.94|6405.94|6405.94|6405.94|6405.94|6405.94|6404.16|6404.16|0
1631001300000|2021-09-07 07:55:00|6403.35|6403.35|6399.46|6399.46|6403.35|6403.35|6399.46|6399.46|0
1631001600000|2021-09-07 08:00:00|6400.11|6400.11|6396.55|6396.55|6400.11|6400.11|6396.55|6396.55|0
1631001900000|2021-09-07 08:05:00|6398.33|6398.33|6390.4|6390.4|6400.27|6400.27|6390.4|6390.4|0
1631002200000|2021-09-07 08:10:00|6388.63|6388.63|6395.74|6395.74|6395.74|6395.74|6386.85|6386.85|0
1631002500000|2021-09-07 08:15:00|6397.52|6397.52|6395.74|6395.74|6397.52|6397.52|6395.74|6395.74|0
1631003100000|2021-09-07 08:25:00|6396.39|6396.39|6397.68|6397.68|6397.68|6397.68|6395.74|6395.74|0
1631003400000|2021-09-07 08:30:00|6395.09|6395.09|6395.09|6395.09|6395.09|6395.09|6391.54|6391.54|0
1631004000000|2021-09-07 08:40:00|6396.39|6396.39|6391.7|6391.7|6396.39|6396.39|6391.7|6391.7|0
1631004300000|2021-09-07 08:45:00|6389.92|6389.92|6389.92|6389.92|6389.92|6389.92|6388.14|6388.14|0
1631004600000|2021-09-07 08:50:00|6389.27|6389.27|6391.54|6391.54|6392.83|6392.83|6389.27|6389.27|0
1631004900000|2021-09-07 08:55:00|6393.31|6393.31|6394.61|6394.61|6399.95|6399.95|6392.67|6392.67|0
1631005200000|2021-09-07 09:00:00|6392.83|6392.83|6391.54|6391.54|6392.83|6392.83|6387.98|6387.98|0
1631005500000|2021-09-07 09:05:00|6389.76|6389.76|6388.14|6388.14|6392.18|6392.18|6388.14|6388.14|0
1631005800000|2021-09-07 09:10:00|6389.92|6389.92|6388.63|6388.63|6389.92|6389.92|6388.63|6388.63|0
1631006100000|2021-09-07 09:15:00|6387.98|6387.98|6386.2|6386.2|6387.98|6387.98|6386.2|6386.2|0
1631006400000|2021-09-07 09:20:00|6389.76|6389.76|6382.48|6382.48|6389.76|6389.76|6382.48|6382.48|0
1631006700000|2021-09-07 09:25:00|6384.26|6384.26|6382.48|6382.48|6384.26|6384.26|6378.92|6378.92|0
1631007000000|2021-09-07 09:30:00|6380.7|6380.7|6377.79|6377.79|6383.13|6383.13|6377.79|6377.79|0
1631007300000|2021-09-07 09:35:00|6379.57|6379.57|6383.77|6383.77|6384.42|6384.42|6377.79|6377.79|0
1631007600000|2021-09-07 09:40:00|6385.55|6385.55|6389.76|6389.76|6392.18|6392.18|6385.55|6385.55|0
1631007900000|2021-09-07 09:45:00|6391.54|6391.54|6389.76|6389.76|6393.96|6393.96|6389.11|6389.11|0
1631008200000|2021-09-07 09:50:00|6391.54|6391.54|6393.31|6393.31|6393.31|6393.31|6391.54|6391.54|0
1631008500000|2021-09-07 09:55:00|6395.09|6395.09|6398|6398|6399.3|6399.3|6393.31|6393.31|0
1631008800000|2021-09-07 10:00:00|6398.65|6398.65|6402.21|6402.21|6403.99|6403.99|6396.87|6396.87|0
1631009100000|2021-09-07 10:05:00|6400.43|6400.43|6406.41|6406.41|6407.06|6407.06|6400.43|6400.43|0
1631009700000|2021-09-07 10:15:00|6407.06|6407.06|6411.1|6411.1|6411.1|6411.1|6406.41|6406.41|0
1631010000000|2021-09-07 10:20:00|6410.45|6410.45|6409.32|6409.32|6410.45|6410.45|6408.03|6408.03|0
1631010300000|2021-09-07 10:25:00|6411.1|6411.1|6414.82|6414.82|6414.82|6414.82|6411.1|6411.1|0
1631010600000|2021-09-07 10:30:00|6411.27|6411.27|6400.59|6400.59|6411.27|6411.27|6400.59|6400.59|0
1631010900000|2021-09-07 10:35:00|6398.65|6398.65|6401.08|6401.08|6401.08|6401.08|6390.89|6390.89|0
1631011200000|2021-09-07 10:40:00|6402.86|6402.86|6399.13|6399.13|6402.86|6402.86|6399.13|6399.13|0
1631011500000|2021-09-07 10:45:00|6399.78|6399.78|6403.34|6403.34|6403.34|6403.34|6399.78|6399.78|0
1631011800000|2021-09-07 10:50:00|6401.56|6401.56|6402.21|6402.21|6402.21|6402.21|6401.56|6401.56|0
1631012100000|2021-09-07 10:55:00|6403.99|6403.99|6403.99|6403.99|6405.77|6405.77|6403.34|6403.34|0
1631012400000|2021-09-07 11:00:00|6405.77|6405.77|6405.77|6405.77|6406.41|6406.41|6403.34|6403.34|0
1631013000000|2021-09-07 11:10:00|6406.41|6406.41|6406.41|6406.41|6408.19|6408.19|6405.77|6405.77|0
1631013300000|2021-09-07 11:15:00|6405.77|6405.77|6402.86|6402.86|6406.41|6406.41|6402.86|6402.86|0
1631013600000|2021-09-07 11:20:00|6401.08|6401.08|6401.08|6401.08|6402.86|6402.86|6401.08|6401.08|0
1631014200000|2021-09-07 11:30:00|6399.3|6399.3|6401.08|6401.08|6401.08|6401.08|6399.3|6399.3|0
1631014500000|2021-09-07 11:35:00|6401.72|6401.72|6400.43|6400.43|6401.72|6401.72|6400.43|6400.43|0
1631014800000|2021-09-07 11:40:00|6396.87|6396.87|6397.52|6397.52|6397.52|6397.52|6396.87|6396.87|0
1631015100000|2021-09-07 11:45:00|6399.3|6399.3|6401.08|6401.08|6404.63|6404.63|6398.65|6398.65|0
1631015400000|2021-09-07 11:50:00|6399.3|6399.3|6402.86|6402.86|6402.86|6402.86|6399.3|6399.3|0
1631015700000|2021-09-07 11:55:00|6401.08|6401.08|6400.43|6400.43|6401.08|6401.08|6398.65|6398.65|0
1631016000000|2021-09-07 12:00:00|6398.65|6398.65|6398.65|6398.65|6399.3|6399.3|6398.65|6398.65|0
1631016300000|2021-09-07 12:05:00|6400.43|6400.43|6400.43|6400.43|6400.43|6400.43|6396.87|6396.87|0
1631016600000|2021-09-07 12:10:00|6402.21|6402.21|6402.21|6402.21|6402.21|6402.21|6402.21|6402.21|0
1631016900000|2021-09-07 12:15:00|6400.43|6400.43|6400.43|6400.43|6400.43|6400.43|6398.65|6398.65|0
1631017200000|2021-09-07 12:20:00|6401.08|6401.08|6401.08|6401.08|6401.08|6401.08|6401.08|6401.08|0
1631017500000|2021-09-07 12:25:00|6402.86|6402.86|6399.3|6399.3|6402.86|6402.86|6398.65|6398.65|0
1631017800000|2021-09-07 12:30:00|6397.52|6397.52|6396.87|6396.87|6397.52|6397.52|6396.87|6396.87|0
1631018100000|2021-09-07 12:35:00|6396.22|6396.22|6396.87|6396.87|6399.3|6399.3|6396.22|6396.22|0
1631018700000|2021-09-07 12:45:00|6397.52|6397.52|6396.87|6396.87|6397.52|6397.52|6396.87|6396.87|0
1631019000000|2021-09-07 12:50:00|6395.09|6395.09|6396.87|6396.87|6398.65|6398.65|6395.09|6395.09|0
1631019300000|2021-09-07 12:55:00|6395.09|6395.09|6393.31|6393.31|6396.87|6396.87|6393.31|6393.31|0
1631019600000|2021-09-07 13:00:00|6395.09|6395.09|6395.09|6395.09|6395.09|6395.09|6395.09|6395.09|0
1631019900000|2021-09-07 13:05:00|6394.45|6394.45|6392.67|6392.67|6394.45|6394.45|6392.67|6392.67|0
1631020200000|2021-09-07 13:10:00|6393.31|6393.31|6393.31|6393.31|6393.31|6393.31|6393.31|6393.31|0
1631020500000|2021-09-07 13:15:00|6393.96|6393.96|6397.04|6397.04|6397.04|6397.04|6393.96|6393.96|0
1631020800000|2021-09-07 13:20:00|6397.68|6397.68|6395.74|6395.74|6398.81|6398.81|6395.74|6395.74|0
1631021100000|2021-09-07 13:25:00|6397.52|6397.52|6397.52|6397.52|6397.52|6397.52|6397.52|6397.52|0
1631021400000|2021-09-07 13:30:00|6399.3|6399.3|6401.08|6401.08|6404.63|6404.63|6393.96|6393.96|0
1631021700000|2021-09-07 13:35:00|6399.78|6399.78|6395.58|6395.58|6401.56|6401.56|6393.8|6393.8|0
1631022000000|2021-09-07 13:40:00|6394.93|6394.93|6389.59|6389.59|6399.13|6399.13|6388.46|6388.46|0
1631022300000|2021-09-07 13:45:00|6387.81|6387.81|6383.61|6383.61|6387.81|6387.81|6381.83|6381.83|0
1631022600000|2021-09-07 13:50:00|6380.05|6380.05|6383.45|6383.45|6387|6387|6378.11|6378.11|0
1631022900000|2021-09-07 13:55:00|6385.23|6385.23|6384.09|6384.09|6386.36|6386.36|6379.24|6379.24|0
1631023200000|2021-09-07 14:00:00|6382.32|6382.32|6383.28|6383.28|6383.93|6383.93|6380.37|6380.37|0
1631023500000|2021-09-07 14:05:00|6385.06|6385.06|6383.28|6383.28|6386.84|6386.84|6379.73|6379.73|0
1631023800000|2021-09-07 14:10:00|6381.5|6381.5|6383.93|6383.93|6383.93|6383.93|6377.95|6377.95|0
1631024100000|2021-09-07 14:15:00|6382.15|6382.15|6374.87|6374.87|6382.64|6382.64|6374.87|6374.87|0
1631024400000|2021-09-07 14:20:00|6378.43|6378.43|6377.78|6377.78|6379.56|6379.56|6376|6376|0
1631024700000|2021-09-07 14:25:00|6379.56|6379.56|6377.14|6377.14|6380.69|6380.69|6377.14|6377.14|0
1631025000000|2021-09-07 14:30:00|6375.36|6375.36|6377.78|6377.78|6378.43|6378.43|6375.36|6375.36|0
1631025300000|2021-09-07 14:35:00|6378.43|6378.43|6379.73|6379.73|6383.28|6383.28|6378.43|6378.43|0
1631025600000|2021-09-07 14:40:00|6377.95|6377.95|6383.61|6383.61|6383.61|6383.61|6377.95|6377.95|0
1631025900000|2021-09-07 14:45:00|6385.39|6385.39|6385.39|6385.39|6385.39|6385.39|6382.96|6382.96|0
1631026200000|2021-09-07 14:50:00|6386.04|6386.04|6388.14|6388.14|6392.35|6392.35|6386.04|6386.04|0
1631026500000|2021-09-07 14:55:00|6386.36|6386.36|6386.36|6386.36|6386.36|6386.36|6384.58|6384.58|0
1631026800000|2021-09-07 15:00:00|6385.72|6385.72|6379.25|6379.25|6386.36|6386.36|6377.47|6377.47|0
1631027100000|2021-09-07 15:05:00|6379.9|6379.9|6380.54|6380.54|6381.19|6381.19|6379.9|6379.9|0
1631027400000|2021-09-07 15:10:00|6378.76|6378.76|6384.91|6384.91|6384.91|6384.91|6378.76|6378.76|0
1631027700000|2021-09-07 15:15:00|6383.13|6383.13|6381.84|6381.84|6384.91|6384.91|6380.06|6380.06|0
1631028000000|2021-09-07 15:20:00|6382.49|6382.49|6383.13|6383.13|6383.13|6383.13|6381.84|6381.84|0
1631028300000|2021-09-07 15:25:00|6383.78|6383.78|6384.91|6384.91|6384.91|6384.91|6381.35|6381.35|0
1631085300000|2021-09-08 07:15:00|6359.68|6359.68|6359.85|6359.85|6361.62|6361.62|6352.57|6352.57|0
1631085600000|2021-09-08 07:20:00|6354.51|6354.51|6343.51|6343.51|6354.51|6354.51|6343.51|6343.51|0
1631085900000|2021-09-08 07:25:00|6345.29|6345.29|6345.94|6345.94|6345.94|6345.94|6337.04|6337.04|0
1631086200000|2021-09-08 07:30:00|6344.16|6344.16|6341.89|6341.89|6345.45|6345.45|6334.62|6334.62|0
1631086500000|2021-09-08 07:35:00|6340.12|6340.12|6341.41|6341.41|6345.45|6345.45|6340.12|6340.12|0
1631086800000|2021-09-08 07:40:00|6339.63|6339.63|6344.97|6344.97|6344.97|6344.97|6336.07|6336.07|0
1631087100000|2021-09-08 07:45:00|6343.19|6343.19|6344.48|6344.48|6346.75|6346.75|6339.63|6339.63|0
1631087400000|2021-09-08 07:50:00|6340.93|6340.93|6345.45|6345.45|6346.26|6346.26|6340.12|6340.12|0
1631087700000|2021-09-08 07:55:00|6343.67|6343.67|6341.41|6341.41|6343.67|6343.67|6338.34|6338.34|0
1631088000000|2021-09-08 08:00:00|6339.63|6339.63|6343.19|6343.19|6343.19|6343.19|6336.07|6336.07|0
1631088300000|2021-09-08 08:05:00|6339.63|6339.63|6333.16|6333.16|6343.19|6343.19|6328.96|6328.96|0
1631088600000|2021-09-08 08:10:00|6334.94|6334.94|6339.47|6339.47|6348.36|6348.36|6334.94|6334.94|0
1631088900000|2021-09-08 08:15:00|6341.25|6341.25|6346.75|6346.75|6346.75|6346.75|6335.26|6335.26|0
1631089200000|2021-09-08 08:20:00|6348.53|6348.53|6347.88|6347.88|6349.66|6349.66|6343.19|6343.19|0
1631089500000|2021-09-08 08:25:00|6346.1|6346.1|6345.45|6345.45|6349.66|6349.66|6343.67|6343.67|0
1631089800000|2021-09-08 08:30:00|6347.23|6347.23|6341.73|6341.73|6349.01|6349.01|6341.73|6341.73|0
1631090100000|2021-09-08 08:35:00|6343.51|6343.51|6348.68|6348.68|6354.18|6354.18|6339.95|6339.95|0
1631090400000|2021-09-08 08:40:00|6350.46|6350.46|6352.89|6352.89|6352.89|6352.89|6347.55|6347.55|0
1631090700000|2021-09-08 08:45:00|6354.67|6354.67|6351.11|6351.11|6354.67|6354.67|6344.31|6344.31|0
1631091000000|2021-09-08 08:50:00|6349.33|6349.33|6346.74|6346.74|6351.11|6351.11|6342.05|6342.05|0
1631091300000|2021-09-08 08:55:00|6344.96|6344.96|6341.89|6341.89|6344.96|6344.96|6341.89|6341.89|0
1631091600000|2021-09-08 09:00:00|6340.11|6340.11|6335.26|6335.26|6340.11|6340.11|6334.61|6334.61|0
1631091900000|2021-09-08 09:05:00|6326.36|6326.36|6337.04|6337.04|6337.04|6337.04|6324.58|6324.58|0
1631092200000|2021-09-08 09:10:00|6335.26|6335.26|6338.81|6338.81|6338.81|6338.81|6328.14|6328.14|0
1631092500000|2021-09-08 09:15:00|6337.04|6337.04|6338.81|6338.81|6338.81|6338.81|6335.26|6335.26|0
1631092800000|2021-09-08 09:20:00|6340.59|6340.59|6342.86|6342.86|6345.93|6345.93|6340.59|6340.59|0
1631093100000|2021-09-08 09:25:00|6342.21|6342.21|6345.45|6345.45|6349|6349|6342.21|6342.21|0
1631093400000|2021-09-08 09:30:00|6347.22|6347.22|6340.59|6340.59|6351.27|6351.27|6340.59|6340.59|0
1631093700000|2021-09-08 09:35:00|6342.37|6342.37|6342.37|6342.37|6344.15|6344.15|6340.59|6340.59|0
1631094000000|2021-09-08 09:40:00|6344.15|6344.15|6344.8|6344.8|6347.71|6347.71|6342.37|6342.37|0
1631094300000|2021-09-08 09:45:00|6346.58|6346.58|6346.58|6346.58|6346.58|6346.58|6345.93|6345.93|0
1631094600000|2021-09-08 09:50:00|6344.8|6344.8|6345.28|6345.28|6346.58|6346.58|6344.8|6344.8|0
1631094900000|2021-09-08 09:55:00|6344.63|6344.63|6346.09|6346.09|6349.65|6349.65|6344.63|6344.63|0
1631095200000|2021-09-08 10:00:00|6347.87|6347.87|6345.45|6345.45|6349.65|6349.65|6343.67|6343.67|0
1631095500000|2021-09-08 10:05:00|6343.67|6343.67|6344.8|6344.8|6345.45|6345.45|6343.67|6343.67|0
1631095800000|2021-09-08 10:10:00|6343.02|6343.02|6341.24|6341.24|6343.02|6343.02|6341.24|6341.24|0
1631096100000|2021-09-08 10:15:00|6344.8|6344.8|6348.36|6348.36|6348.36|6348.36|6344.8|6344.8|0
1631096400000|2021-09-08 10:20:00|6347.06|6347.06|6347.06|6347.06|6347.06|6347.06|6347.06|6347.06|0
1631096700000|2021-09-08 10:25:00|6345.28|6345.28|6347.06|6347.06|6347.06|6347.06|6345.28|6345.28|0
1631097000000|2021-09-08 10:30:00|6345.28|6345.28|6345.28|6345.28|6347.06|6347.06|6345.28|6345.28|0
1631097300000|2021-09-08 10:35:00|6347.06|6347.06|6359.51|6359.51|6363.07|6363.07|6347.06|6347.06|0
1631097600000|2021-09-08 10:40:00|6361.29|6361.29|6358.38|6358.38|6367.27|6367.27|6358.38|6358.38|0
1631097900000|2021-09-08 10:45:00|6359.03|6359.03|6358.38|6358.38|6359.68|6359.68|6358.38|6358.38|0
1631098200000|2021-09-08 10:50:00|6359.03|6359.03|6353.04|6353.04|6360.16|6360.16|6353.04|6353.04|0
1631098500000|2021-09-08 10:55:00|6353.69|6353.69|6351.27|6351.27|6356.6|6356.6|6351.27|6351.27|0
1631098800000|2021-09-08 11:00:00|6353.04|6353.04|6364.36|6364.36|6364.36|6364.36|6353.04|6353.04|0
1631099100000|2021-09-08 11:05:00|6366.14|6366.14|6369.7|6369.7|6369.7|6369.7|6366.14|6366.14|0
1631099400000|2021-09-08 11:10:00|6373.26|6373.26|6371.48|6371.48|6375.04|6375.04|6371.48|6371.48|0
1631099700000|2021-09-08 11:15:00|6373.26|6373.26|6375.04|6375.04|6375.04|6375.04|6373.26|6373.26|0
1631100000000|2021-09-08 11:20:00|6374.39|6374.39|6378.59|6378.59|6378.59|6378.59|6372.61|6372.61|0
1631100300000|2021-09-08 11:25:00|6377.95|6377.95|6375.52|6375.52|6377.95|6377.95|6375.52|6375.52|0
1631100600000|2021-09-08 11:30:00|6379.08|6379.08|6379.08|6379.08|6380.86|6380.86|6379.08|6379.08|0
1631100900000|2021-09-08 11:35:00|6377.3|6377.3|6383.93|6383.93|6383.93|6383.93|6377.3|6377.3|0
1631101200000|2021-09-08 11:40:00|6387.49|6387.49|6383.28|6383.28|6387.49|6387.49|6381.5|6381.5|0
1631101500000|2021-09-08 11:45:00|6383.93|6383.93|6383.28|6383.28|6383.93|6383.93|6383.28|6383.28|0
1631101800000|2021-09-08 11:50:00|6382.64|6382.64|6382.64|6382.64|6382.64|6382.64|6382.64|6382.64|0
1631102100000|2021-09-08 11:55:00|6380.86|6380.86|6379.08|6379.08|6387.97|6387.97|6379.08|6379.08|0
1631102400000|2021-09-08 12:00:00|6382.64|6382.64|6392.18|6392.18|6392.18|6392.18|6380.86|6380.86|0
1631102700000|2021-09-08 12:05:00|6390.4|6390.4|6383.28|6383.28|6390.4|6390.4|6383.28|6383.28|0
1631103000000|2021-09-08 12:10:00|6381.5|6381.5|6377.95|6377.95|6385.06|6385.06|6377.95|6377.95|0
1631103300000|2021-09-08 12:15:00|6379.73|6379.73|6343.99|6343.99|6381.5|6381.5|6343.99|6343.99|0
1631103600000|2021-09-08 12:20:00|6340.43|6340.43|6338.65|6338.65|6343.99|6343.99|6336.87|6336.87|0
1631103900000|2021-09-08 12:25:00|6342.21|6342.21|6335.09|6335.09|6342.21|6342.21|6333.31|6333.31|0
1631104200000|2021-09-08 12:30:00|6334.45|6334.45|6332.67|6332.67|6334.45|6334.45|6330.24|6330.24|0
1631104500000|2021-09-08 12:35:00|6330.89|6330.89|6338.98|6338.98|6338.98|6338.98|6330.89|6330.89|0
1631104800000|2021-09-08 12:40:00|6337.2|6337.2|6331.7|6331.7|6337.2|6337.2|6329.92|6329.92|0
1631105100000|2021-09-08 12:45:00|6333.48|6333.48|6338.81|6338.81|6338.81|6338.81|6333.48|6333.48|0
1631105400000|2021-09-08 12:50:00|6340.59|6340.59|6340.59|6340.59|6344.15|6344.15|6338.81|6338.81|0
1631105700000|2021-09-08 12:55:00|6344.15|6344.15|6344.8|6344.8|6344.8|6344.8|6344.15|6344.15|0
1631106000000|2021-09-08 13:00:00|6345.45|6345.45|6337.2|6337.2|6350.95|6350.95|6335.42|6335.42|0
1631106300000|2021-09-08 13:05:00|6338.98|6338.98|6328.63|6328.63|6340.76|6340.76|6325.07|6325.07|0
1631106600000|2021-09-08 13:10:00|6327.98|6327.98|6327.49|6327.49|6329.76|6329.76|6320.22|6320.22|0
1631106900000|2021-09-08 13:15:00|6325.72|6325.72|6318.6|6318.6|6325.72|6325.72|6318.6|6318.6|0
1631107200000|2021-09-08 13:20:00|6322.16|6322.16|6322.16|6322.16|6327.01|6327.01|6322.16|6322.16|0
1631107500000|2021-09-08 13:25:00|6320.38|6320.38|6319.08|6319.08|6322.16|6322.16|6317.31|6317.31|0
1631107800000|2021-09-08 13:30:00|6319.73|6319.73|6318.6|6318.6|6319.73|6319.73|6317.31|6317.31|0
1631108100000|2021-09-08 13:35:00|6320.38|6320.38|6326.36|6326.36|6326.36|6326.36|6318.6|6318.6|0
1631108400000|2021-09-08 13:40:00|6329.92|6329.92|6332.35|6332.35|6332.99|6332.99|6329.44|6329.44|0
1631108700000|2021-09-08 13:45:00|6332.99|6332.99|6329.92|6329.92|6340.59|6340.59|6328.14|6328.14|0
1631109000000|2021-09-08 13:50:00|6331.7|6331.7|6332.35|6332.35|6335.26|6335.26|6329.92|6329.92|0
1631109300000|2021-09-08 13:55:00|6334.13|6334.13|6331.86|6331.86|6334.13|6334.13|6328.14|6328.14|0
1631109600000|2021-09-08 14:00:00|6333.64|6333.64|6343.18|6343.18|6345.61|6345.61|6331.86|6331.86|0
1631109900000|2021-09-08 14:05:00|6341.4|6341.4|6334.29|6334.29|6341.4|6341.4|6330.73|6330.73|0
1631110200000|2021-09-08 14:10:00|6332.51|6332.51|6327.17|6327.17|6334.29|6334.29|6327.17|6327.17|0
1631110500000|2021-09-08 14:15:00|6328.95|6328.95|6325.88|6325.88|6328.95|6328.95|6322.32|6322.32|0
1631110800000|2021-09-08 14:20:00|6326.53|6326.53|6329.44|6329.44|6332.51|6332.51|6326.53|6326.53|0
1631111100000|2021-09-08 14:25:00|6328.79|6328.79|6327.49|6327.49|6328.79|6328.79|6325.72|6325.72|0
1631111400000|2021-09-08 14:30:00|6329.27|6329.27|6323.94|6323.94|6329.92|6329.92|6323.94|6323.94|0
1631111700000|2021-09-08 14:35:00|6324.58|6324.58|6316.66|6316.66|6325.72|6325.72|6314.23|6314.23|0
1631112000000|2021-09-08 14:40:00|6318.44|6318.44|6293.21|6293.21|6318.44|6318.44|6293.21|6293.21|0
1631112300000|2021-09-08 14:45:00|6296.77|6296.77|6303.88|6303.88|6306.31|6306.31|6294.99|6294.99|0
1631112600000|2021-09-08 14:50:00|6302.1|6302.1|6301.62|6301.62|6306.95|6306.95|6300.32|6300.32|0
1631112900000|2021-09-08 14:55:00|6305.18|6305.18|6308.73|6308.73|6310.51|6310.51|6302.75|6302.75|0
1631113200000|2021-09-08 15:00:00|6306.95|6306.95|6306.31|6306.31|6308.09|6308.09|6305.66|6305.66|0
1631113500000|2021-09-08 15:05:00|6308.09|6308.09|6305.66|6305.66|6308.09|6308.09|6303.88|6303.88|0
1631113800000|2021-09-08 15:10:00|6307.44|6307.44|6314.55|6314.55|6316.33|6316.33|6305.66|6305.66|0
1631114100000|2021-09-08 15:15:00|6312.77|6312.77|6314.55|6314.55|6316.33|6316.33|6312.77|6312.77|0
1631114400000|2021-09-08 15:20:00|6316.33|6316.33|6318.11|6318.11|6318.11|6318.11|6314.55|6314.55|0
1631114700000|2021-09-08 15:25:00|6317.46|6317.46|6313.26|6313.26|6319.89|6319.89|6309.7|6309.7|0
1631171700000|2021-09-09 07:15:00|6294.84|6294.84|6283.03|6283.03|6294.84|6294.84|6277.85|6277.85|0
1631172000000|2021-09-09 07:20:00|6283.67|6283.67|6269.77|6269.77|6285.78|6285.78|6269.77|6269.77|0
1631172300000|2021-09-09 07:25:00|6270.42|6270.42|6276.41|6276.41|6280.61|6280.61|6268.64|6268.64|0
1631172600000|2021-09-09 07:30:00|6278.19|6278.19|6286.6|6286.6|6287.89|6287.89|6278.19|6278.19|0
1631172900000|2021-09-09 07:35:00|6283.04|6283.04|6274.15|6274.15|6286.28|6286.28|6274.15|6274.15|0
1631173200000|2021-09-09 07:40:00|6275.92|6275.92|6275.28|6275.28|6277.7|6277.7|6266.87|6266.87|0
1631173500000|2021-09-09 07:45:00|6271.72|6271.72|6272.53|6272.53|6279.65|6279.65|6271.72|6271.72|0
1631173800000|2021-09-09 07:50:00|6270.75|6270.75|6273.83|6273.83|6276.25|6276.25|6267.19|6267.19|0
1631174100000|2021-09-09 07:55:00|6275.6|6275.6|6267.03|6267.03|6275.6|6275.6|6267.03|6267.03|0
1631174400000|2021-09-09 08:00:00|6268.81|6268.81|6265.74|6265.74|6271.24|6271.24|6265.74|6265.74|0
1631174700000|2021-09-09 08:05:00|6271.07|6271.07|6264.93|6264.93|6272.85|6272.85|6263.63|6263.63|0
1631175000000|2021-09-09 08:10:00|6266.22|6266.22|6262.5|6262.5|6266.22|6266.22|6257|6257|0
1631175300000|2021-09-09 08:15:00|6264.28|6264.28|6267.84|6267.84|6269.61|6269.61|6262.5|6262.5|0
1631175600000|2021-09-09 08:20:00|6266.06|6266.06|6260.72|6260.72|6267.84|6267.84|6255.7|6255.7|0
1631175900000|2021-09-09 08:25:00|6257.16|6257.16|6262.18|6262.18|6262.18|6262.18|6256.03|6256.03|0
1631176200000|2021-09-09 08:30:00|6260.4|6260.4|6260.24|6260.24|6262.02|6262.02|6257.81|6257.81|0
1631176500000|2021-09-09 08:35:00|6258.46|6258.46|6262.34|6262.34|6264.12|6264.12|6258.46|6258.46|0
1631176800000|2021-09-09 08:40:00|6264.12|6264.12|6255.71|6255.71|6264.77|6264.77|6252.64|6252.64|0
1631177100000|2021-09-09 08:45:00|6253.93|6253.93|6259.27|6259.27|6259.27|6259.27|6253.93|6253.93|0
1631177400000|2021-09-09 08:50:00|6259.92|6259.92|6265.26|6265.26|6265.26|6265.26|6255.71|6255.71|0
1631177700000|2021-09-09 08:55:00|6267.04|6267.04|6265.26|6265.26|6268.33|6268.33|6263.48|6263.48|0
1631178000000|2021-09-09 09:00:00|6263.48|6263.48|6263.96|6263.96|6265.26|6265.26|6262.19|6262.19|0
1631178300000|2021-09-09 09:05:00|6263.32|6263.32|6256.85|6256.85|6263.32|6263.32|6254.91|6254.91|0
1631178600000|2021-09-09 09:10:00|6255.07|6255.07|6257.66|6257.66|6257.66|6257.66|6254.42|6254.42|0
1631178900000|2021-09-09 09:15:00|6259.44|6259.44|6262.35|6262.35|6267.2|6267.2|6258.79|6258.79|0
1631179200000|2021-09-09 09:20:00|6260.57|6260.57|6258.63|6258.63|6265.26|6265.26|6258.63|6258.63|0
1631179500000|2021-09-09 09:25:00|6259.28|6259.28|6261.7|6261.7|6265.26|6265.26|6259.28|6259.28|0
1631179800000|2021-09-09 09:30:00|6259.92|6259.92|6276.42|6276.42|6277.06|6277.06|6259.92|6259.92|0
1631180100000|2021-09-09 09:35:00|6274.64|6274.64|6276.58|6276.58|6277.87|6277.87|6274.64|6274.64|0
1631180400000|2021-09-09 09:40:00|6278.36|6278.36|6272.7|6272.7|6281.59|6281.59|6272.7|6272.7|0
1631180700000|2021-09-09 09:45:00|6273.35|6273.35|6273.18|6273.18|6274|6274|6269.63|6269.63|0
1631181000000|2021-09-09 09:50:00|6273.83|6273.83|6273.83|6273.83|6275.61|6275.61|6272.05|6272.05|0
1631181300000|2021-09-09 09:55:00|6275.61|6275.61|6295.34|6295.34|6295.34|6295.34|6275.61|6275.61|0
1631181600000|2021-09-09 10:00:00|6295.99|6295.99|6295.18|6295.18|6295.99|6295.99|6286.28|6286.28|0
1631181900000|2021-09-09 10:05:00|6296.96|6296.96|6287.9|6287.9|6296.96|6296.96|6284.34|6284.34|0
1631182200000|2021-09-09 10:10:00|6288.55|6288.55|6281.1|6281.1|6288.55|6288.55|6278.68|6278.68|0
1631182500000|2021-09-09 10:15:00|6282.88|6282.88|6291.94|6291.94|6293.72|6293.72|6282.88|6282.88|0
1631182800000|2021-09-09 10:20:00|6293.72|6293.72|6287.09|6287.09|6295.5|6295.5|6287.09|6287.09|0
1631183100000|2021-09-09 10:25:00|6288.87|6288.87|6295.98|6295.98|6297.28|6297.28|6288.22|6288.22|0
1631183400000|2021-09-09 10:30:00|6297.76|6297.76|6291.94|6291.94|6297.76|6297.76|6290.65|6290.65|0
1631183700000|2021-09-09 10:35:00|6293.72|6293.72|6290.16|6290.16|6293.72|6293.72|6288.87|6288.87|0
1631184000000|2021-09-09 10:40:00|6290.81|6290.81|6285.96|6285.96|6292.59|6292.59|6285.96|6285.96|0
1631184300000|2021-09-09 10:45:00|6286.6|6286.6|6295.82|6295.82|6296.47|6296.47|6285.96|6285.96|0
1631184600000|2021-09-09 10:50:00|6294.05|6294.05|6286.93|6286.93|6294.05|6294.05|6285.15|6285.15|0
1631184900000|2021-09-09 10:55:00|6285.15|6285.15|6289.36|6289.36|6290.49|6290.49|6285.15|6285.15|0
1631185200000|2021-09-09 11:00:00|6291.14|6291.14|6290|6290|6291.78|6291.78|6288.23|6288.23|0
1631185500000|2021-09-09 11:05:00|6290.65|6290.65|6283.37|6283.37|6292.43|6292.43|6283.37|6283.37|0
1631185800000|2021-09-09 11:10:00|6285.15|6285.15|6283.37|6283.37|6285.15|6285.15|6279.82|6279.82|0
1631186100000|2021-09-09 11:15:00|6281.59|6281.59|6287.58|6287.58|6292.91|6292.91|6281.59|6281.59|0
1631186400000|2021-09-09 11:20:00|6289.36|6289.36|6290|6290|6291.78|6291.78|6289.36|6289.36|0
1631186700000|2021-09-09 11:25:00|6288.23|6288.23|6290.65|6290.65|6290.65|6290.65|6288.23|6288.23|0
1631187000000|2021-09-09 11:30:00|6291.3|6291.3|6289.52|6289.52|6291.95|6291.95|6289.52|6289.52|0
1631187300000|2021-09-09 11:35:00|6290.17|6290.17|6287.74|6287.74|6293.73|6293.73|6287.74|6287.74|0
1631187600000|2021-09-09 11:40:00|6289.52|6289.52|6286.45|6286.45|6289.52|6289.52|6286.45|6286.45|0
1631187900000|2021-09-09 11:45:00|6285.8|6285.8|6292.43|6292.43|6292.43|6292.43|6284.02|6284.02|0
1631188200000|2021-09-09 11:50:00|6290.65|6290.65|6288.87|6288.87|6290.65|6290.65|6286.45|6286.45|0
1631188500000|2021-09-09 11:55:00|6287.09|6287.09|6290.17|6290.17|6290.17|6290.17|6286.61|6286.61|0
1631188800000|2021-09-09 12:00:00|6288.39|6288.39|6287.58|6287.58|6290.17|6290.17|6285.8|6285.8|0
1631189100000|2021-09-09 12:05:00|6288.87|6288.87|6286.28|6286.28|6290.65|6290.65|6286.28|6286.28|0
1631189400000|2021-09-09 12:10:00|6284.5|6284.5|6282.56|6282.56|6285.64|6285.64|6281.92|6281.92|0
1631189700000|2021-09-09 12:15:00|6283.21|6283.21|6284.99|6284.99|6287.41|6287.41|6283.21|6283.21|0
1631190000000|2021-09-09 12:20:00|6283.21|6283.21|6283.21|6283.21|6283.21|6283.21|6283.21|6283.21|0
1631190300000|2021-09-09 12:25:00|6283.86|6283.86|6284.83|6284.83|6287.26|6287.26|6282.08|6282.08|0
1631190600000|2021-09-09 12:30:00|6284.18|6284.18|6280.46|6280.46|6284.18|6284.18|6280.46|6280.46|0
1631190900000|2021-09-09 12:35:00|6278.68|6278.68|6281.59|6281.59|6281.59|6281.59|6278.04|6278.04|0
1631191200000|2021-09-09 12:40:00|6279.82|6279.82|6286.45|6286.45|6286.45|6286.45|6278.52|6278.52|0
1631191500000|2021-09-09 12:45:00|6284.67|6284.67|6293.08|6293.08|6293.08|6293.08|6284.67|6284.67|0
1631191800000|2021-09-09 12:50:00|6291.3|6291.3|6291.78|6291.78|6294.21|6294.21|6290.65|6290.65|0
1631192100000|2021-09-09 12:55:00|6290.49|6290.49|6294.86|6294.86|6294.86|6294.86|6289.84|6289.84|0
1631192400000|2021-09-09 13:00:00|6296.64|6296.64|6294.86|6294.86|6298.41|6298.41|6294.86|6294.86|0
1631192700000|2021-09-09 13:05:00|6294.21|6294.21|6293.08|6293.08|6299.06|6299.06|6293.08|6293.08|0
1631193000000|2021-09-09 13:10:00|6291.3|6291.3|6292.91|6292.91|6294.86|6294.86|6291.3|6291.3|0
1631193300000|2021-09-09 13:15:00|6293.56|6293.56|6292.27|6292.27|6296.47|6296.47|6291.14|6291.14|0
1631193600000|2021-09-09 13:20:00|6291.62|6291.62|6285.15|6285.15|6291.62|6291.62|6284.5|6284.5|0
1631193900000|2021-09-09 13:25:00|6286.93|6286.93|6283.86|6283.86|6286.93|6286.93|6282.08|6282.08|0
1631194200000|2021-09-09 13:30:00|6280.3|6280.3|6282.56|6282.56|6285.64|6285.64|6276.74|6276.74|0
1631194500000|2021-09-09 13:35:00|6286.12|6286.12|6302.29|6302.29|6302.29|6302.29|6281.27|6281.27|0
1631194800000|2021-09-09 13:40:00|6302.94|6302.94|6304.07|6304.07|6305.85|6305.85|6301.64|6301.64|0
1631195100000|2021-09-09 13:45:00|6305.85|6305.85|6310.7|6310.7|6311.19|6311.19|6300.51|6300.51|0
1631195400000|2021-09-09 13:50:00|6311.35|6311.35|6314.42|6314.42|6319.76|6319.76|6311.35|6311.35|0
1631195700000|2021-09-09 13:55:00|6313.78|6313.78|6312|6312|6313.78|6313.78|6307.14|6307.14|0
1631196000000|2021-09-09 14:00:00|6311.35|6311.35|6312.48|6312.48|6314.26|6314.26|6311.35|6311.35|0
1631196300000|2021-09-09 14:05:00|6314.26|6314.26|6306.5|6306.5|6314.26|6314.26|6306.5|6306.5|0
1631196600000|2021-09-09 14:10:00|6304.72|6304.72|6304.07|6304.07|6307.63|6307.63|6302.29|6302.29|0
1631196900000|2021-09-09 14:15:00|6305.85|6305.85|6300.83|6300.83|6307.63|6307.63|6300.83|6300.83|0
1631197200000|2021-09-09 14:20:00|6301.48|6301.48|6301|6301|6303.26|6303.26|6300.83|6300.83|0
1631197500000|2021-09-09 14:25:00|6301.64|6301.64|6310.05|6310.05|6312.32|6312.32|6301.64|6301.64|0
1631197800000|2021-09-09 14:30:00|6311.83|6311.83|6316.04|6316.04|6316.69|6316.69|6310.05|6310.05|0
1631198100000|2021-09-09 14:35:00|6317.82|6317.82|6314.58|6314.58|6318.14|6318.14|6309.89|6309.89|0
1631198400000|2021-09-09 14:40:00|6318.14|6318.14|6321.21|6321.21|6324.77|6324.77|6318.14|6318.14|0
1631198700000|2021-09-09 14:45:00|6322.99|6322.99|6316.36|6316.36|6322.99|6322.99|6316.36|6316.36|0
1631199000000|2021-09-09 14:50:00|6314.58|6314.58|6312.8|6312.8|6318.14|6318.14|6312.8|6312.8|0
1631199300000|2021-09-09 14:55:00|6312.15|6312.15|6311.51|6311.51|6312.15|6312.15|6309.73|6309.73|0
1631199600000|2021-09-09 15:00:00|6309.73|6309.73|6312.32|6312.32|6312.32|6312.32|6307.3|6307.3|0
1631199900000|2021-09-09 15:05:00|6312.96|6312.96|6312.32|6312.32|6314.1|6314.1|6311.19|6311.19|0
1631200200000|2021-09-09 15:10:00|6310.54|6310.54|6313.45|6313.45|6314.1|6314.1|6308.11|6308.11|0
1631200500000|2021-09-09 15:15:00|6311.67|6311.67|6312.96|6312.96|6314.74|6314.74|6308.11|6308.11|0
1631200800000|2021-09-09 15:20:00|6311.19|6311.19|6312.32|6312.32|6312.32|6312.32|6308.76|6308.76|0
1631201100000|2021-09-09 15:25:00|6314.1|6314.1|6315.39|6315.39|6320.08|6320.08|6313.61|6313.61|0
1631258100000|2021-09-10 07:15:00|6271.56|6271.56|6278.84|6278.84|6278.84|6278.84|6271.56|6271.56|0
1631258400000|2021-09-10 07:20:00|6280.62|6280.62|6276.42|6276.42|6285.47|6285.47|6276.42|6276.42|0
1631258700000|2021-09-10 07:25:00|6278.19|6278.19|6295.01|6295.01|6295.01|6295.01|6278.19|6278.19|0
1631259000000|2021-09-10 07:30:00|6294.37|6294.37|6298.09|6298.09|6298.57|6298.57|6293.23|6293.23|0
1631259300000|2021-09-10 07:35:00|6290.97|6290.97|6286.12|6286.12|6302.78|6302.78|6286.12|6286.12|0
1631259600000|2021-09-10 07:40:00|6289.68|6289.68|6298.57|6298.57|6298.57|6298.57|6289.68|6289.68|0
1631259900000|2021-09-10 07:45:00|6300.35|6300.35|6298.41|6298.41|6300.35|6300.35|6298.41|6298.41|0
1631260200000|2021-09-10 07:50:00|6296.63|6296.63|6299.7|6299.7|6299.7|6299.7|6296.63|6296.63|0
1631260500000|2021-09-10 07:55:00|6301|6301|6302.94|6302.94|6304.72|6304.72|6301|6301|0
1631260800000|2021-09-10 08:00:00|6304.72|6304.72|6305.2|6305.2|6308.28|6308.28|6304.72|6304.72|0
1631261100000|2021-09-10 08:05:00|6304.55|6304.55|6297.92|6297.92|6304.55|6304.55|6296.14|6296.14|0
1631261400000|2021-09-10 08:10:00|6298.57|6298.57|6288.38|6288.38|6298.57|6298.57|6288.38|6288.38|0
1631261700000|2021-09-10 08:15:00|6291.94|6291.94|6284.67|6284.67|6293.72|6293.72|6280.14|6280.14|0
1631262000000|2021-09-10 08:20:00|6288.23|6288.23|6288.23|6288.23|6294.21|6294.21|6287.58|6287.58|0
1631262300000|2021-09-10 08:25:00|6287.58|6287.58|6292.27|6292.27|6292.27|6292.27|6285.15|6285.15|0
1631262600000|2021-09-10 08:30:00|6294.05|6294.05|6297.12|6297.12|6297.12|6297.12|6294.05|6294.05|0
1631262900000|2021-09-10 08:35:00|6297.77|6297.77|6297.12|6297.12|6297.77|6297.77|6297.12|6297.12|0
1631263200000|2021-09-10 08:40:00|6296.47|6296.47|6286.28|6286.28|6296.47|6296.47|6286.28|6286.28|0
1631263500000|2021-09-10 08:45:00|6288.06|6288.06|6290.49|6290.49|6290.49|6290.49|6288.06|6288.06|0
1631263800000|2021-09-10 08:50:00|6289.84|6289.84|6292.43|6292.43|6292.43|6292.43|6289.19|6289.19|0
1631264100000|2021-09-10 08:55:00|6293.08|6293.08|6292.43|6292.43|6293.08|6293.08|6292.43|6292.43|0
1631264400000|2021-09-10 09:00:00|6290.65|6290.65|6285.48|6285.48|6290.65|6290.65|6285.32|6285.32|0
1631264700000|2021-09-10 09:05:00|6287.26|6287.26|6287.26|6287.26|6287.26|6287.26|6287.26|6287.26|0
1631265000000|2021-09-10 09:10:00|6283.7|6283.7|6283.54|6283.54|6284.83|6284.83|6281.27|6281.27|0
1631265300000|2021-09-10 09:15:00|6284.18|6284.18|6286.61|6286.61|6286.61|6286.61|6284.18|6284.18|0
1631265900000|2021-09-10 09:25:00|6284.83|6284.83|6280.79|6280.79|6284.83|6284.83|6279.5|6279.5|0
1631266200000|2021-09-10 09:30:00|6279.01|6279.01|6280.79|6280.79|6280.79|6280.79|6279.01|6279.01|0
1631266500000|2021-09-10 09:35:00|6282.57|6282.57|6279.01|6279.01|6282.57|6282.57|6279.01|6279.01|0
1631266800000|2021-09-10 09:40:00|6278.36|6278.36|6277.23|6277.23|6280.79|6280.79|6277.23|6277.23|0
1631267100000|2021-09-10 09:45:00|6279.01|6279.01|6278.36|6278.36|6279.01|6279.01|6276.59|6276.59|0
1631267400000|2021-09-10 09:50:00|6277.07|6277.07|6277.07|6277.07|6277.07|6277.07|6275.77|6275.77|0
1631267700000|2021-09-10 09:55:00|6275.29|6275.29|6272.22|6272.22|6275.29|6275.29|6272.22|6272.22|0
1631268000000|2021-09-10 10:00:00|6270.44|6270.44|6269.95|6269.95|6270.44|6270.44|6266.88|6266.88|0
1631268300000|2021-09-10 10:05:00|6271.73|6271.73|6273.51|6273.51|6273.51|6273.51|6271.73|6271.73|0
1631268600000|2021-09-10 10:10:00|6275.29|6275.29|6278.85|6278.85|6278.85|6278.85|6275.29|6275.29|0
1631268900000|2021-09-10 10:15:00|6280.14|6280.14|6281.92|6281.92|6281.92|6281.92|6280.14|6280.14|0
1631269200000|2021-09-10 10:20:00|6280.14|6280.14|6283.05|6283.05|6283.05|6283.05|6280.14|6280.14|0
1631269500000|2021-09-10 10:25:00|6284.83|6284.83|6284.83|6284.83|6286.61|6286.61|6284.18|6284.18|0
1631269800000|2021-09-10 10:30:00|6283.05|6283.05|6283.22|6283.22|6284.35|6284.35|6282.57|6282.57|0
1631270100000|2021-09-10 10:35:00|6285|6285|6286.77|6286.77|6287.42|6287.42|6285|6285|0
1631270400000|2021-09-10 10:40:00|6288.55|6288.55|6297.45|6297.45|6297.45|6297.45|6288.55|6288.55|0
1631270700000|2021-09-10 10:45:00|6296.8|6296.8|6300.84|6300.84|6300.84|6300.84|6296.8|6296.8|0
1631271000000|2021-09-10 10:50:00|6301.49|6301.49|6306.82|6306.82|6306.82|6306.82|6301.49|6301.49|0
1631271300000|2021-09-10 10:55:00|6308.6|6308.6|6303.27|6303.27|6308.6|6308.6|6301.49|6301.49|0
1631271600000|2021-09-10 11:00:00|6305.05|6305.05|6306.82|6306.82|6306.82|6306.82|6303.27|6303.27|0
1631272200000|2021-09-10 11:10:00|6306.18|6306.18|6306.18|6306.18|6306.18|6306.18|6304.4|6304.4|0
1631272500000|2021-09-10 11:15:00|6305.53|6305.53|6294.21|6294.21|6305.53|6305.53|6294.21|6294.21|0
1631272800000|2021-09-10 11:20:00|6294.86|6294.86|6295.5|6295.5|6295.5|6295.5|6293.73|6293.73|0
1631273100000|2021-09-10 11:25:00|6294.86|6294.86|6291.62|6291.62|6294.86|6294.86|6291.62|6291.62|0
1631273400000|2021-09-10 11:30:00|6288.06|6288.06|6288.06|6288.06|6289.84|6289.84|6288.06|6288.06|0
1631274300000|2021-09-10 11:45:00|6284.5|6284.5|6280.95|6280.95|6284.5|6284.5|6280.95|6280.95|0
1631274600000|2021-09-10 11:50:00|6280.3|6280.3|6280.3|6280.3|6280.3|6280.3|6280.3|6280.3|0
1631274900000|2021-09-10 11:55:00|6283.86|6283.86|6282.08|6282.08|6283.86|6283.86|6280.3|6280.3|0
1631275200000|2021-09-10 12:00:00|6280.3|6280.3|6282.73|6282.73|6282.73|6282.73|6280.3|6280.3|0
1631275500000|2021-09-10 12:05:00|6283.37|6283.37|6281.59|6281.59|6283.37|6283.37|6281.59|6281.59|0
1631276100000|2021-09-10 12:15:00|6283.37|6283.37|6282.08|6282.08|6283.37|6283.37|6282.08|6282.08|0
1631276400000|2021-09-10 12:20:00|6280.3|6280.3|6280.3|6280.3|6280.3|6280.3|6279.65|6279.65|0
1631276700000|2021-09-10 12:25:00|6282.08|6282.08|6282.73|6282.73|6284.5|6284.5|6282.08|6282.08|0
1631277000000|2021-09-10 12:30:00|6282.08|6282.08|6283.37|6283.37|6283.37|6283.37|6280.95|6280.95|0
1631277300000|2021-09-10 12:35:00|6284.02|6284.02|6287.58|6287.58|6287.58|6287.58|6284.02|6284.02|0
1631277600000|2021-09-10 12:40:00|6289.36|6289.36|6285.15|6285.15|6289.36|6289.36|6285.15|6285.15|0
1631277900000|2021-09-10 12:45:00|6283.37|6283.37|6280.95|6280.95|6283.37|6283.37|6280.95|6280.95|0
1631278200000|2021-09-10 12:50:00|6282.73|6282.73|6280.3|6280.3|6282.73|6282.73|6280.3|6280.3|0
1631278500000|2021-09-10 12:55:00|6280.95|6280.95|6284.67|6284.67|6284.67|6284.67|6280.95|6280.95|0
1631278800000|2021-09-10 13:00:00|6282.89|6282.89|6275.77|6275.77|6282.89|6282.89|6275.77|6275.77|0
1631279100000|2021-09-10 13:05:00|6277.55|6277.55|6279.33|6279.33|6279.33|6279.33|6277.55|6277.55|0
1631279400000|2021-09-10 13:10:00|6278.68|6278.68|6273.35|6273.35|6278.68|6278.68|6273.35|6273.35|0
1631279700000|2021-09-10 13:15:00|6274|6274|6276.42|6276.42|6276.42|6276.42|6273.35|6273.35|0
1631280000000|2021-09-10 13:20:00|6274.64|6274.64|6272.86|6272.86|6274.64|6274.64|6272.86|6272.86|0
1631280300000|2021-09-10 13:25:00|6271.09|6271.09|6270.44|6270.44|6271.73|6271.73|6267.53|6267.53|0
1631280600000|2021-09-10 13:30:00|6275.77|6275.77|6291.3|6291.3|6293.08|6293.08|6271.57|6271.57|0
1631280900000|2021-09-10 13:35:00|6290.65|6290.65|6285.32|6285.32|6290.65|6290.65|6284.67|6284.67|0
1631281200000|2021-09-10 13:40:00|6278.2|6278.2|6278.2|6278.2|6285.32|6285.32|6274.64|6274.64|0
1631281500000|2021-09-10 13:45:00|6276.42|6276.42|6285.96|6285.96|6286.61|6286.61|6276.42|6276.42|0
1631281800000|2021-09-10 13:50:00|6284.18|6284.18|6282.41|6282.41|6284.18|6284.18|6282.41|6282.41|0
1631282100000|2021-09-10 13:55:00|6284.18|6284.18|6282.57|6282.57|6295.18|6295.18|6282.57|6282.57|0
1631282400000|2021-09-10 14:00:00|6281.92|6281.92|6273.51|6273.51|6283.7|6283.7|6268.01|6268.01|0
1631282700000|2021-09-10 14:05:00|6271.73|6271.73|6269.79|6269.79|6275.29|6275.29|6269.79|6269.79|0
1631283000000|2021-09-10 14:10:00|6271.57|6271.57|6263.96|6263.96|6271.57|6271.57|6263.32|6263.32|0
1631283300000|2021-09-10 14:15:00|6265.74|6265.74|6265.91|6265.91|6267.69|6267.69|6265.74|6265.74|0
1631283600000|2021-09-10 14:20:00|6264.13|6264.13|6268.33|6268.33|6268.33|6268.33|6264.13|6264.13|0
1631283900000|2021-09-10 14:25:00|6270.11|6270.11|6268.33|6268.33|6271.89|6271.89|6265.91|6265.91|0
1631284200000|2021-09-10 14:30:00|6264.78|6264.78|6260.57|6260.57|6264.78|6264.78|6255.88|6255.88|0
1631284500000|2021-09-10 14:35:00|6262.35|6262.35|6257.01|6257.01|6263|6263|6252.81|6252.81|0
1631284800000|2021-09-10 14:40:00|6256.37|6256.37|6249.73|6249.73|6257.01|6257.01|6247.96|6247.96|0
1631285100000|2021-09-10 14:45:00|6247.96|6247.96|6248.28|6248.28|6256.53|6256.53|6246.18|6246.18|0
1631285400000|2021-09-10 14:50:00|6250.06|6250.06|6250.06|6250.06|6251.84|6251.84|6248.28|6248.28|0
1631285700000|2021-09-10 14:55:00|6246.5|6246.5|6248.77|6248.77|6253.62|6253.62|6242.95|6242.95|0
1631286000000|2021-09-10 15:00:00|6246.99|6246.99|6252.97|6252.97|6252.97|6252.97|6245.21|6245.21|0
1631286300000|2021-09-10 15:05:00|6251.19|6251.19|6248.93|6248.93|6251.19|6251.19|6244.08|6244.08|0
1631286600000|2021-09-10 15:10:00|6248.28|6248.28|6251.84|6251.84|6253.62|6253.62|6248.28|6248.28|0
1631286900000|2021-09-10 15:15:00|6250.06|6250.06|6250.55|6250.55|6251.84|6251.84|6250.06|6250.06|0
1631287200000|2021-09-10 15:20:00|6249.9|6249.9|6244.4|6244.4|6250.55|6250.55|6242.62|6242.62|0
1631287500000|2021-09-10 15:25:00|6242.62|6242.62|6242.46|6242.46|6251.35|6251.35|6238.41|6238.41|0
1631517300000|2021-09-13 07:15:00|6258.31|6258.31|6255.23|6255.23|6265.42|6265.42|6255.23|6255.23|0
1631517600000|2021-09-13 07:20:00|6253.46|6253.46|6240.68|6240.68|6253.46|6253.46|6240.68|6240.68|0
1631517900000|2021-09-13 07:25:00|6242.46|6242.46|6243.59|6243.59|6250.22|6250.22|6242.46|6242.46|0
1631518200000|2021-09-13 07:30:00|6245.37|6245.37|6245.69|6245.69|6248.92|6248.92|6245.37|6245.37|0
1631518500000|2021-09-13 07:35:00|6242.13|6242.13|6246.01|6246.01|6247.79|6247.79|6241.48|6241.48|0
1631518800000|2021-09-13 07:40:00|6244.23|6244.23|6244.72|6244.72|6247.79|6247.79|6244.23|6244.23|0
1631519100000|2021-09-13 07:45:00|6246.5|6246.5|6238.73|6238.73|6248.28|6248.28|6238.73|6238.73|0
1631519400000|2021-09-13 07:50:00|6238.09|6238.09|6240.35|6240.35|6240.35|6240.35|6234.2|6234.2|0
1631519700000|2021-09-13 07:55:00|6243.91|6243.91|6242.13|6242.13|6243.91|6243.91|6242.13|6242.13|0
1631520000000|2021-09-13 08:00:00|6241.48|6241.48|6237.92|6237.92|6243.26|6243.26|6237.92|6237.92|0
1631520300000|2021-09-13 08:05:00|6239.7|6239.7|6239.54|6239.54|6243.26|6243.26|6239.54|6239.54|0
1631520600000|2021-09-13 08:10:00|6241.32|6241.32|6241.15|6241.15|6243.1|6243.1|6239.38|6239.38|0
1631520900000|2021-09-13 08:15:00|6241.8|6241.8|6250.86|6250.86|6250.86|6250.86|6241.8|6241.8|0
1631521200000|2021-09-13 08:20:00|6252.64|6252.64|6248.43|6248.43|6254.42|6254.42|6248.43|6248.43|0
1631521500000|2021-09-13 08:25:00|6246.65|6246.65|6246.49|6246.49|6248.43|6248.43|6244.71|6244.71|0
1631521800000|2021-09-13 08:30:00|6244.71|6244.71|6249.24|6249.24|6253.45|6253.45|6244.71|6244.71|0
1631522100000|2021-09-13 08:35:00|6248.6|6248.6|6245.52|6245.52|6248.6|6248.6|6244.88|6244.88|0
1631522400000|2021-09-13 08:40:00|6247.3|6247.3|6251.02|6251.02|6254.58|6254.58|6247.3|6247.3|0
1631522700000|2021-09-13 08:45:00|6250.38|6250.38|6245.04|6245.04|6250.38|6250.38|6245.04|6245.04|0
1631523000000|2021-09-13 08:50:00|6244.39|6244.39|6240.02|6240.02|6244.39|6244.39|6240.02|6240.02|0
1631523300000|2021-09-13 08:55:00|6238.24|6238.24|6243.74|6243.74|6243.74|6243.74|6238.24|6238.24|0
1631523600000|2021-09-13 09:00:00|6245.52|6245.52|6245.52|6245.52|6245.52|6245.52|6245.52|6245.52|0
1631523900000|2021-09-13 09:05:00|6247.3|6247.3|6248.6|6248.6|6248.6|6248.6|6247.3|6247.3|0
1631524200000|2021-09-13 09:10:00|6251.19|6251.19|6250.38|6250.38|6254.74|6254.74|6250.38|6250.38|0
1631524500000|2021-09-13 09:15:00|6252.15|6252.15|6245.36|6245.36|6252.15|6252.15|6245.36|6245.36|0
1631524800000|2021-09-13 09:20:00|6241.8|6241.8|6242.45|6242.45|6242.45|6242.45|6241.8|6241.8|0
1631525100000|2021-09-13 09:25:00|6243.1|6243.1|6241.97|6241.97|6243.74|6243.74|6241.97|6241.97|0
1631525400000|2021-09-13 09:30:00|6245.52|6245.52|6246.17|6246.17|6247.95|6247.95|6245.52|6245.52|0
1631525700000|2021-09-13 09:35:00|6247.95|6247.95|6246.82|6246.82|6248.6|6248.6|6246.82|6246.82|0
1631526000000|2021-09-13 09:40:00|6246.17|6246.17|6241.32|6241.32|6246.17|6246.17|6241.32|6241.32|0
1631526300000|2021-09-13 09:45:00|6240.67|6240.67|6237.11|6237.11|6240.67|6240.67|6237.11|6237.11|0
1631526600000|2021-09-13 09:50:00|6235.33|6235.33|6238.41|6238.41|6238.41|6238.41|6235.33|6235.33|0
1631527200000|2021-09-13 10:00:00|6240.19|6240.19|6246.65|6246.65|6246.65|6246.65|6240.19|6240.19|0
1631527500000|2021-09-13 10:05:00|6244.88|6244.88|6244.88|6244.88|6244.88|6244.88|6244.88|6244.88|0
1631527800000|2021-09-13 10:10:00|6244.23|6244.23|6243.58|6243.58|6244.23|6244.23|6242.93|6242.93|0
1631528100000|2021-09-13 10:15:00|6245.36|6245.36|6243.58|6243.58|6247.14|6247.14|6243.58|6243.58|0
1631528700000|2021-09-13 10:25:00|6244.23|6244.23|6244.88|6244.88|6246.17|6246.17|6244.23|6244.23|0
1631529000000|2021-09-13 10:30:00|6244.23|6244.23|6241.8|6241.8|6244.23|6244.23|6238.24|6238.24|0
1631529300000|2021-09-13 10:35:00|6245.36|6245.36|6250.21|6250.21|6250.21|6250.21|6244.71|6244.71|0
1631529600000|2021-09-13 10:40:00|6255.55|6255.55|6253.12|6253.12|6255.55|6255.55|6251.34|6251.34|0
1631529900000|2021-09-13 10:45:00|6253.77|6253.77|6249.56|6249.56|6253.77|6253.77|6249.56|6249.56|0
1631530200000|2021-09-13 10:50:00|6250.21|6250.21|6251.99|6251.99|6251.99|6251.99|6250.21|6250.21|0
1631530500000|2021-09-13 10:55:00|6250.21|6250.21|6248.92|6248.92|6250.21|6250.21|6248.27|6248.27|0
1631530800000|2021-09-13 11:00:00|6250.7|6250.7|6250.7|6250.7|6250.7|6250.7|6250.7|6250.7|0
1631531100000|2021-09-13 11:05:00|6251.34|6251.34|6257.49|6257.49|6257.49|6257.49|6251.34|6251.34|0
1631531400000|2021-09-13 11:10:00|6258.14|6258.14|6259.92|6259.92|6259.92|6259.92|6258.14|6258.14|0
1631531700000|2021-09-13 11:15:00|6261.69|6261.69|6257.01|6257.01|6262.34|6262.34|6257.01|6257.01|0
1631532000000|2021-09-13 11:20:00|6255.71|6255.71|6259.27|6259.27|6259.27|6259.27|6255.71|6255.71|0
1631532300000|2021-09-13 11:25:00|6255.71|6255.71|6255.71|6255.71|6255.71|6255.71|6255.06|6255.06|0
1631532600000|2021-09-13 11:30:00|6253.93|6253.93|6251.02|6251.02|6255.23|6255.23|6251.02|6251.02|0
1631532900000|2021-09-13 11:35:00|6250.38|6250.38|6249.73|6249.73|6250.38|6250.38|6246.17|6246.17|0
1631533200000|2021-09-13 11:40:00|6247.95|6247.95|6246.65|6246.65|6247.95|6247.95|6246.01|6246.01|0
1631533500000|2021-09-13 11:45:00|6247.95|6247.95|6249.73|6249.73|6251.51|6251.51|6247.95|6247.95|0
1631533800000|2021-09-13 11:50:00|6249.08|6249.08|6249.08|6249.08|6250.86|6250.86|6249.08|6249.08|0
1631534100000|2021-09-13 11:55:00|6248.43|6248.43|6240.99|6240.99|6248.43|6248.43|6240.34|6240.34|0
1631534400000|2021-09-13 12:00:00|6239.21|6239.21|6245.68|6245.68|6246.33|6246.33|6239.21|6239.21|0
1631534700000|2021-09-13 12:05:00|6247.46|6247.46|6251.66|6251.66|6251.66|6251.66|6247.46|6247.46|0
1631535000000|2021-09-13 12:10:00|6251.02|6251.02|6247.29|6247.29|6251.02|6251.02|6247.29|6247.29|0
1631535300000|2021-09-13 12:15:00|6245.52|6245.52|6244.38|6244.38|6245.52|6245.52|6241.8|6241.8|0
1631535600000|2021-09-13 12:20:00|6246.16|6246.16|6247.29|6247.29|6247.94|6247.94|6245.52|6245.52|0
1631535900000|2021-09-13 12:25:00|6249.07|6249.07|6246.16|6246.16|6251.5|6251.5|6244.38|6244.38|0
1631536200000|2021-09-13 12:30:00|6244.38|6244.38|6242.61|6242.61|6244.38|6244.38|6242.61|6242.61|0
1631536500000|2021-09-13 12:35:00|6246.16|6246.16|6244.22|6244.22|6246.16|6246.16|6240.66|6240.66|0
1631536800000|2021-09-13 12:40:00|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|6240.66|6240.66|0
1631537100000|2021-09-13 12:45:00|6244.22|6244.22|6251.02|6251.02|6251.02|6251.02|6244.22|6244.22|0
1631537400000|2021-09-13 12:50:00|6247.46|6247.46|6251.66|6251.66|6254.09|6254.09|6247.46|6247.46|0
1631537700000|2021-09-13 12:55:00|6251.02|6251.02|6248.59|6248.59|6251.02|6251.02|6248.59|6248.59|0
1631538000000|2021-09-13 13:00:00|6250.37|6250.37|6245.68|6245.68|6250.37|6250.37|6245.68|6245.68|0
1631538300000|2021-09-13 13:05:00|6249.24|6249.24|6242.12|6242.12|6249.24|6249.24|6242.12|6242.12|0
1631538600000|2021-09-13 13:10:00|6243.9|6243.9|6242.61|6242.61|6245.68|6245.68|6240.83|6240.83|0
1631538900000|2021-09-13 13:15:00|6244.38|6244.38|6241.96|6241.96|6247.94|6247.94|6241.96|6241.96|0
1631539200000|2021-09-13 13:20:00|6243.74|6243.74|6245.52|6245.52|6247.29|6247.29|6243.74|6243.74|0
1631539500000|2021-09-13 13:25:00|6246.16|6246.16|6240.18|6240.18|6246.16|6246.16|6240.18|6240.18|0
1631539800000|2021-09-13 13:30:00|6241.96|6241.96|6236.62|6236.62|6243.74|6243.74|6236.62|6236.62|0
1631540100000|2021-09-13 13:35:00|6234.84|6234.84|6235.33|6235.33|6237.11|6237.11|6230.64|6230.64|0
1631540400000|2021-09-13 13:40:00|6233.55|6233.55|6237.75|6237.75|6238.89|6238.89|6233.55|6233.55|0
1631540700000|2021-09-13 13:45:00|6237.11|6237.11|6235.81|6235.81|6238.24|6238.24|6235.81|6235.81|0
1631541000000|2021-09-13 13:50:00|6235.16|6235.16|6237.11|6237.11|6237.11|6237.11|6233.39|6233.39|0
1631541300000|2021-09-13 13:55:00|6238.4|6238.4|6237.27|6237.27|6241.47|6241.47|6236.62|6236.62|0
1631541600000|2021-09-13 14:00:00|6237.92|6237.92|6234.68|6234.68|6239.7|6239.7|6232.9|6232.9|0
1631541900000|2021-09-13 14:05:00|6234.03|6234.03|6226.27|6226.27|6234.03|6234.03|6226.27|6226.27|0
1631542200000|2021-09-13 14:10:00|6224.49|6224.49|6216.57|6216.57|6226.27|6226.27|6216.57|6216.57|0
1631542500000|2021-09-13 14:15:00|6218.34|6218.34|6217.21|6217.21|6220.77|6220.77|6214.14|6214.14|0
1631542800000|2021-09-13 14:20:00|6215.43|6215.43|6217.05|6217.05|6218.51|6218.51|6215.43|6215.43|0
1631543100000|2021-09-13 14:25:00|6216.4|6216.4|6221.25|6221.25|6221.25|6221.25|6215.75|6215.75|0
1631543400000|2021-09-13 14:30:00|6221.9|6221.9|6223.03|6223.03|6224.33|6224.33|6220.12|6220.12|0
1631543700000|2021-09-13 14:35:00|6221.25|6221.25|6218.83|6218.83|6222.39|6222.39|6218.18|6218.18|0
1631544000000|2021-09-13 14:40:00|6220.61|6220.61|6225.46|6225.46|6228.37|6228.37|6220.61|6220.61|0
1631544300000|2021-09-13 14:45:00|6224.81|6224.81|6223.68|6223.68|6228.37|6228.37|6223.03|6223.03|0
1631544600000|2021-09-13 14:50:00|6224.33|6224.33|6225.46|6225.46|6228.53|6228.53|6224.33|6224.33|0
1631544900000|2021-09-13 14:55:00|6223.68|6223.68|6223.03|6223.03|6223.68|6223.68|6219.48|6219.48|0
1631545200000|2021-09-13 15:00:00|6223.68|6223.68|6223.03|6223.03|6224.81|6224.81|6219.48|6219.48|0
1631545500000|2021-09-13 15:05:00|6224.81|6224.81|6214.94|6214.94|6224.81|6224.81|6214.94|6214.94|0
1631545800000|2021-09-13 15:10:00|6213.17|6213.17|6216.72|6216.72|6216.72|6216.72|6211.39|6211.39|0
1631546100000|2021-09-13 15:15:00|6217.37|6217.37|6213.65|6213.65|6219.15|6219.15|6211.87|6211.87|0
1631546400000|2021-09-13 15:20:00|6211.87|6211.87|6208.31|6208.31|6213.65|6213.65|6208.31|6208.31|0
1631546700000|2021-09-13 15:25:00|6207.02|6207.02|6205.08|6205.08|6208.15|6208.15|6200.87|6200.87|0
1631603700000|2021-09-14 07:15:00|6202.33|6202.33|6190.53|6190.53|6202.33|6202.33|6190.53|6190.53|0
1631604000000|2021-09-14 07:20:00|6185.19|6185.19|6188.91|6188.91|6192.47|6192.47|6185.19|6185.19|0
1631604300000|2021-09-14 07:25:00|6188.26|6188.26|6187.3|6187.3|6195.54|6195.54|6186.48|6186.48|0
1631604600000|2021-09-14 07:30:00|6189.07|6189.07|6182.44|6182.44|6189.07|6189.07|6180.66|6180.66|0
1631604900000|2021-09-14 07:35:00|6180.66|6180.66|6187.3|6187.3|6190.85|6190.85|6180.66|6180.66|0
1631605200000|2021-09-14 07:40:00|6185.52|6185.52|6181.96|6181.96|6185.52|6185.52|6181.96|6181.96|0
1631605500000|2021-09-14 07:45:00|6183.74|6183.74|6187.46|6187.46|6187.46|6187.46|6181.96|6181.96|0
1631605800000|2021-09-14 07:50:00|6189.88|6189.88|6198.29|6198.29|6200.07|6200.07|6189.88|6189.88|0
1631606100000|2021-09-14 07:55:00|6198.94|6198.94|6200.07|6200.07|6200.07|6200.07|6198.29|6198.29|0
1631606400000|2021-09-14 08:00:00|6200.72|6200.72|6201.85|6201.85|6207.84|6207.84|6200.72|6200.72|0
1631606700000|2021-09-14 08:05:00|6203.15|6203.15|6208.48|6208.48|6208.48|6208.48|6203.15|6203.15|0
1631607000000|2021-09-14 08:10:00|6206.7|6206.7|6203.15|6203.15|6206.7|6206.7|6203.15|6203.15|0
1631607300000|2021-09-14 08:15:00|6204.44|6204.44|6206.22|6206.22|6206.22|6206.22|6204.44|6204.44|0
1631607600000|2021-09-14 08:20:00|6200.88|6200.88|6192.96|6192.96|6200.88|6200.88|6192.96|6192.96|0
1631607900000|2021-09-14 08:25:00|6194.74|6194.74|6193.61|6193.61|6197.16|6197.16|6193.61|6193.61|0
1631608200000|2021-09-14 08:30:00|6191.18|6191.18|6191.83|6191.83|6193.61|6193.61|6191.18|6191.18|0
1631608500000|2021-09-14 08:35:00|6190.05|6190.05|6190.05|6190.05|6190.05|6190.05|6190.05|6190.05|0
1631608800000|2021-09-14 08:40:00|6191.83|6191.83|6191.83|6191.83|6191.83|6191.83|6191.83|6191.83|0
1631609100000|2021-09-14 08:45:00|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|0
1631609400000|2021-09-14 08:50:00|6191.83|6191.83|6188.92|6188.92|6191.83|6191.83|6186.49|6186.49|0
1631610000000|2021-09-14 09:00:00|6190.7|6190.7|6190.7|6190.7|6191.83|6191.83|6188.27|6188.27|0
1631610300000|2021-09-14 09:05:00|6191.34|6191.34|6191.34|6191.34|6191.34|6191.34|6191.34|6191.34|0
1631610600000|2021-09-14 09:10:00|6187.79|6187.79|6185.84|6185.84|6187.79|6187.79|6185.84|6185.84|0
1631610900000|2021-09-14 09:15:00|6186.49|6186.49|6185.84|6185.84|6186.49|6186.49|6185.84|6185.84|0
1631611200000|2021-09-14 09:20:00|6187.14|6187.14|6190.21|6190.21|6190.21|6190.21|6187.14|6187.14|0
1631611500000|2021-09-14 09:25:00|6188.92|6188.92|6187.79|6187.79|6190.21|6190.21|6186.01|6186.01|0
1631611800000|2021-09-14 09:30:00|6187.14|6187.14|6193.77|6193.77|6193.77|6193.77|6187.14|6187.14|0
1631612100000|2021-09-14 09:35:00|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|0
1631612400000|2021-09-14 09:40:00|6191.34|6191.34|6192.64|6192.64|6192.64|6192.64|6191.34|6191.34|0
1631612700000|2021-09-14 09:45:00|6190.86|6190.86|6192.64|6192.64|6192.64|6192.64|6190.86|6190.86|0
1631613000000|2021-09-14 09:50:00|6193.93|6193.93|6189.56|6189.56|6195.23|6195.23|6189.56|6189.56|0
1631613300000|2021-09-14 09:55:00|6187.79|6187.79|6180.99|6180.99|6187.79|6187.79|6180.99|6180.99|0
1631613600000|2021-09-14 10:00:00|6184.55|6184.55|6188.27|6188.27|6188.27|6188.27|6184.55|6184.55|0
1631613900000|2021-09-14 10:05:00|6186.49|6186.49|6189.56|6189.56|6189.56|6189.56|6186.49|6186.49|0
1631614200000|2021-09-14 10:10:00|6191.34|6191.34|6190.21|6190.21|6191.99|6191.99|6187.79|6187.79|0
1631614500000|2021-09-14 10:15:00|6190.86|6190.86|6190.21|6190.21|6192.64|6192.64|6190.21|6190.21|0
1631614800000|2021-09-14 10:20:00|6190.86|6190.86|6190.86|6190.86|6191.51|6191.51|6190.86|6190.86|0
1631615100000|2021-09-14 10:25:00|6191.51|6191.51|6190.86|6190.86|6191.51|6191.51|6190.86|6190.86|0
1631615400000|2021-09-14 10:30:00|6191.51|6191.51|6190.21|6190.21|6191.51|6191.51|6190.21|6190.21|0
1631615700000|2021-09-14 10:35:00|6190.86|6190.86|6190.21|6190.21|6190.86|6190.86|6190.21|6190.21|0
1631616000000|2021-09-14 10:40:00|6190.86|6190.86|6190.86|6190.86|6190.86|6190.86|6190.86|6190.86|0
1631616300000|2021-09-14 10:45:00|6190.21|6190.21|6201.53|6201.53|6201.53|6201.53|6188.43|6188.43|0
1631616600000|2021-09-14 10:50:00|6203.31|6203.31|6203.96|6203.96|6204.61|6204.61|6203.31|6203.31|0
1631616900000|2021-09-14 10:55:00|6202.18|6202.18|6201.7|6201.7|6202.83|6202.83|6201.05|6201.05|0
1631617200000|2021-09-14 11:00:00|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|0
1631617500000|2021-09-14 11:05:00|6201.7|6201.7|6196.36|6196.36|6201.7|6201.7|6196.36|6196.36|0
1631617800000|2021-09-14 11:10:00|6194.58|6194.58|6187.47|6187.47|6194.58|6194.58|6187.47|6187.47|0
1631618100000|2021-09-14 11:15:00|6185.69|6185.69|6175.33|6175.33|6185.69|6185.69|6174.69|6174.69|0
1631618400000|2021-09-14 11:20:00|6173.39|6173.39|6171.61|6171.61|6173.39|6173.39|6169.83|6169.83|0
1631618700000|2021-09-14 11:25:00|6172.26|6172.26|6170.48|6170.48|6172.26|6172.26|6170.48|6170.48|0
1631619000000|2021-09-14 11:30:00|6169.83|6169.83|6171.13|6171.13|6174.04|6174.04|6169.83|6169.83|0
1631619300000|2021-09-14 11:35:00|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|6169.83|6169.83|0
1631619600000|2021-09-14 11:40:00|6172.26|6172.26|6166.28|6166.28|6172.26|6172.26|6166.28|6166.28|0
1631619900000|2021-09-14 11:45:00|6166.92|6166.92|6164.01|6164.01|6168.22|6168.22|6164.01|6164.01|0
1631620200000|2021-09-14 11:50:00|6163.37|6163.37|6164.66|6164.66|6164.66|6164.66|6161.1|6161.1|0
1631620500000|2021-09-14 11:55:00|6165.31|6165.31|6164.66|6164.66|6165.31|6165.31|6164.66|6164.66|0
1631620800000|2021-09-14 12:00:00|6165.31|6165.31|6165.31|6165.31|6166.6|6166.6|6165.31|6165.31|0
1631621100000|2021-09-14 12:05:00|6166.6|6166.6|6166.28|6166.28|6171.62|6171.62|6166.28|6166.28|0
1631621400000|2021-09-14 12:10:00|6165.64|6165.64|6167.42|6167.42|6167.42|6167.42|6165.64|6165.64|0
1631621700000|2021-09-14 12:15:00|6169.19|6169.19|6172.27|6172.27|6172.27|6172.27|6169.19|6169.19|0
1631622000000|2021-09-14 12:20:00|6172.92|6172.92|6172.27|6172.27|6172.92|6172.92|6171.62|6171.62|0
1631622300000|2021-09-14 12:25:00|6172.92|6172.92|6175.5|6175.5|6175.5|6175.5|6171.14|6171.14|0
1631622600000|2021-09-14 12:30:00|6177.28|6177.28|6177.93|6177.93|6184.56|6184.56|6176.15|6176.15|0
1631622900000|2021-09-14 12:35:00|6179.71|6179.71|6182.14|6182.14|6186.34|6186.34|6179.71|6179.71|0
1631623200000|2021-09-14 12:40:00|6180.36|6180.36|6181.97|6181.97|6183.91|6183.91|6180.36|6180.36|0
1631623500000|2021-09-14 12:45:00|6178.41|6178.41|6174.05|6174.05|6178.41|6178.41|6174.05|6174.05|0
1631623800000|2021-09-14 12:50:00|6172.27|6172.27|6171.62|6171.62|6173.4|6173.4|6170.97|6170.97|0
1631624100000|2021-09-14 12:55:00|6170.97|6170.97|6156.74|6156.74|6170.97|6170.97|6156.74|6156.74|0
1631624400000|2021-09-14 13:00:00|6158.52|6158.52|6167.25|6167.25|6167.25|6167.25|6158.52|6158.52|0
1631624700000|2021-09-14 13:05:00|6165.47|6165.47|6166.28|6166.28|6168.06|6168.06|6165.47|6165.47|0
1631625000000|2021-09-14 13:10:00|6167.58|6167.58|6166.28|6166.28|6169.52|6169.52|6166.28|6166.28|0
1631625300000|2021-09-14 13:15:00|6164.51|6164.51|6163.21|6163.21|6164.51|6164.51|6163.21|6163.21|0
1631625600000|2021-09-14 13:20:00|6164.99|6164.99|6166.77|6166.77|6166.77|6166.77|6164.99|6164.99|0
1631625900000|2021-09-14 13:25:00|6167.42|6167.42|6166.28|6166.28|6168.06|6168.06|6164.51|6164.51|0
1631626200000|2021-09-14 13:30:00|6168.06|6168.06|6168.71|6168.71|6181.81|6181.81|6168.06|6168.06|0
1631626500000|2021-09-14 13:35:00|6170.49|6170.49|6172.92|6172.92|6175.34|6175.34|6168.71|6168.71|0
1631626800000|2021-09-14 13:40:00|6171.62|6171.62|6172.92|6172.92|6175.99|6175.99|6168.71|6168.71|0
1631627100000|2021-09-14 13:45:00|6172.27|6172.27|6166.45|6166.45|6174.21|6174.21|6166.45|6166.45|0
1631627400000|2021-09-14 13:50:00|6165.8|6165.8|6153.19|6153.19|6165.8|6165.8|6153.19|6153.19|0
1631627700000|2021-09-14 13:55:00|6154.96|6154.96|6131.84|6131.84|6154.96|6154.96|6131.84|6131.84|0
1631628000000|2021-09-14 14:00:00|6133.62|6133.62|6129.09|6129.09|6133.62|6133.62|6113.57|6113.57|0
1631628300000|2021-09-14 14:05:00|6130.39|6130.39|6136.21|6136.21|6136.21|6136.21|6117.29|6117.29|0
1631628600000|2021-09-14 14:10:00|6132.65|6132.65|6135.56|6135.56|6139.12|6139.12|6127.8|6127.8|0
1631628900000|2021-09-14 14:15:00|6133.62|6133.62|6125.21|6125.21|6137.82|6137.82|6125.21|6125.21|0
1631629200000|2021-09-14 14:20:00|6125.86|6125.86|6135.23|6135.23|6137.01|6137.01|6124.56|6124.56|0
1631629500000|2021-09-14 14:25:00|6131.68|6131.68|6144.94|6144.94|6145.59|6145.59|6131.68|6131.68|0
1631629800000|2021-09-14 14:30:00|6146.72|6146.72|6154|6154|6154|6154|6146.72|6146.72|0
1631630100000|2021-09-14 14:35:00|6155.78|6155.78|6145.59|6145.59|6157.55|6157.55|6145.59|6145.59|0
1631630400000|2021-09-14 14:40:00|6143.81|6143.81|6137.18|6137.18|6143.81|6143.81|6137.18|6137.18|0
1631630700000|2021-09-14 14:45:00|6135.23|6135.23|6132.65|6132.65|6138.14|6138.14|6132.65|6132.65|0
1631631000000|2021-09-14 14:50:00|6133.29|6133.29|6135.23|6135.23|6137.5|6137.5|6133.29|6133.29|0
1631631300000|2021-09-14 14:55:00|6137.01|6137.01|6155.45|6155.45|6157.23|6157.23|6133.46|6133.46|0
1631631600000|2021-09-14 15:00:00|6157.23|6157.23|6173.4|6173.4|6173.4|6173.4|6157.23|6157.23|0
1631631900000|2021-09-14 15:05:00|6171.62|6171.62|6177.6|6177.6|6178.25|6178.25|6169.84|6169.84|0
1631632200000|2021-09-14 15:10:00|6176.96|6176.96|6187.15|6187.15|6188.92|6188.92|6176.96|6176.96|0
1631632500000|2021-09-14 15:15:00|6185.37|6185.37|6186.01|6186.01|6189.57|6189.57|6183.59|6183.59|0
1631632800000|2021-09-14 15:20:00|6189.57|6189.57|6192|6192|6194.42|6194.42|6186.66|6186.66|0
1631633100000|2021-09-14 15:25:00|6191.35|6191.35|6189.57|6189.57|6194.26|6194.26|6189.57|6189.57|0
1631690100000|2021-09-15 07:15:00|6136.04|6136.04|6124.39|6124.39|6139.6|6139.6|6121.97|6121.97|0
1631690400000|2021-09-15 07:20:00|6120.83|6120.83|6120.19|6120.19|6124.39|6124.39|6120.19|6120.19|0
1631690700000|2021-09-15 07:25:00|6121.97|6121.97|6126.65|6126.65|6126.65|6126.65|6120.19|6120.19|0
1631691000000|2021-09-15 07:30:00|6124.88|6124.88|6126.82|6126.82|6126.82|6126.82|6121.32|6121.32|0
1631691300000|2021-09-15 07:35:00|6128.11|6128.11|6124.39|6124.39|6131.67|6131.67|6124.39|6124.39|0
1631691600000|2021-09-15 07:40:00|6122.61|6122.61|6124.39|6124.39|6124.39|6124.39|6122.61|6122.61|0
1631691900000|2021-09-15 07:45:00|6122.61|6122.61|6122.61|6122.61|6124.39|6124.39|6120.83|6120.83|0
1631692200000|2021-09-15 07:50:00|6121.97|6121.97|6121.16|6121.16|6128.43|6128.43|6120.51|6120.51|0
1631692500000|2021-09-15 07:55:00|6118.73|6118.73|6128.59|6128.59|6128.59|6128.59|6117.92|6117.92|0
1631692800000|2021-09-15 08:00:00|6130.37|6130.37|6123.25|6123.25|6130.37|6130.37|6123.25|6123.25|0
1631693100000|2021-09-15 08:05:00|6127.14|6127.14|6125.2|6125.2|6128.92|6128.92|6125.2|6125.2|0
1631693400000|2021-09-15 08:10:00|6124.55|6124.55|6123.9|6123.9|6124.55|6124.55|6123.9|6123.9|0
1631693700000|2021-09-15 08:15:00|6122.12|6122.12|6123.74|6123.74|6127.46|6127.46|6122.12|6122.12|0
1631694000000|2021-09-15 08:20:00|6125.52|6125.52|6129.72|6129.72|6129.72|6129.72|6125.52|6125.52|0
1631694300000|2021-09-15 08:25:00|6122.61|6122.61|6127.94|6127.94|6127.94|6127.94|6122.61|6122.61|0
1631694600000|2021-09-15 08:30:00|6127.3|6127.3|6124.87|6124.87|6127.3|6127.3|6124.87|6124.87|0
1631694900000|2021-09-15 08:35:00|6123.09|6123.09|6119.05|6119.05|6124.39|6124.39|6117.75|6117.75|0
1631695200000|2021-09-15 08:40:00|6117.27|6117.27|6095.28|6095.28|6119.05|6119.05|6095.28|6095.28|0
1631695500000|2021-09-15 08:45:00|6098.84|6098.84|6098.84|6098.84|6105.95|6105.95|6098.84|6098.84|0
1631695800000|2021-09-15 08:50:00|6102.39|6102.39|6106.76|6106.76|6108.54|6108.54|6102.39|6102.39|0
1631696100000|2021-09-15 08:55:00|6103.2|6103.2|6103.2|6103.2|6110.32|6110.32|6103.2|6103.2|0
1631696400000|2021-09-15 09:00:00|6101.43|6101.43|6085.25|6085.25|6101.43|6101.43|6081.86|6081.86|0
1631696700000|2021-09-15 09:05:00|6088.81|6088.81|6090.75|6090.75|6090.75|6090.75|6083.47|6083.47|0
1631697000000|2021-09-15 09:10:00|6091.4|6091.4|6065.85|6065.85|6094.96|6094.96|6065.85|6065.85|0
1631697300000|2021-09-15 09:15:00|6069.41|6069.41|6081.86|6081.86|6087.2|6087.2|6069.41|6069.41|0
1631697600000|2021-09-15 09:20:00|6082.51|6082.51|6076.52|6076.52|6082.51|6082.51|6074.74|6074.74|0
1631697900000|2021-09-15 09:25:00|6078.3|6078.3|6076.36|6076.36|6078.3|6078.3|6074.58|6074.58|0
1631698200000|2021-09-15 09:30:00|6075.71|6075.71|6079.92|6079.92|6079.92|6079.92|6075.71|6075.71|0
1631698500000|2021-09-15 09:35:00|6074.58|6074.58|6071.02|6071.02|6074.58|6074.58|6071.02|6071.02|0
1631698800000|2021-09-15 09:40:00|6070.38|6070.38|6081.05|6081.05|6081.05|6081.05|6070.38|6070.38|0
1631699100000|2021-09-15 09:45:00|6079.27|6079.27|6075.71|6075.71|6079.27|6079.27|6071.51|6071.51|0
1631699400000|2021-09-15 09:50:00|6073.93|6073.93|6080.08|6080.08|6085.42|6085.42|6073.93|6073.93|0
1631699700000|2021-09-15 09:55:00|6081.86|6081.86|6077.65|6077.65|6081.86|6081.86|6074.1|6074.1|0
1631700000000|2021-09-15 10:00:00|6075.88|6075.88|6068.11|6068.11|6077.65|6077.65|6068.11|6068.11|0
1631700300000|2021-09-15 10:05:00|6066.33|6066.33|6070.38|6070.38|6074.58|6074.58|6053.24|6053.24|0
1631700600000|2021-09-15 10:10:00|6072.15|6072.15|6061.32|6061.32|6072.15|6072.15|6057.76|6057.76|0
1631700900000|2021-09-15 10:15:00|6057.76|6057.76|6041.11|6041.11|6059.54|6059.54|6041.11|6041.11|0
1631701200000|2021-09-15 10:20:00|6039.33|6039.33|6041.59|6041.59|6042.88|6042.88|6039.33|6039.33|0
1631701500000|2021-09-15 10:25:00|6043.37|6043.37|6047.57|6047.57|6047.57|6047.57|6041.59|6041.59|0
1631701800000|2021-09-15 10:30:00|6051.13|6051.13|6045.79|6045.79|6051.13|6051.13|6045.79|6045.79|0
1631702100000|2021-09-15 10:35:00|6046.44|6046.44|6055.34|6055.34|6055.34|6055.34|6046.44|6046.44|0
1631702400000|2021-09-15 10:40:00|6057.11|6057.11|6067.3|6067.3|6067.3|6067.3|6057.11|6057.11|0
1631702700000|2021-09-15 10:45:00|6069.08|6069.08|6071.02|6071.02|6072.8|6072.8|6067.47|6067.47|0
1631703000000|2021-09-15 10:50:00|6070.38|6070.38|6066.17|6066.17|6070.38|6070.38|6066.17|6066.17|0
1631703300000|2021-09-15 10:55:00|6062.61|6062.61|6051.94|6051.94|6062.61|6062.61|6041.75|6041.75|0
1631703600000|2021-09-15 11:00:00|6053.72|6053.72|6049.68|6049.68|6053.72|6053.72|6047.9|6047.9|0
1631703900000|2021-09-15 11:05:00|6051.46|6051.46|6053.24|6053.24|6053.24|6053.24|6051.46|6051.46|0
1631704200000|2021-09-15 11:10:00|6051.46|6051.46|6047.25|6047.25|6051.46|6051.46|6046.61|6046.61|0
1631704500000|2021-09-15 11:15:00|6049.03|6049.03|6052.59|6052.59|6056.15|6056.15|6049.03|6049.03|0
1631704800000|2021-09-15 11:20:00|6053.24|6053.24|6061.65|6061.65|6061.65|6061.65|6053.24|6053.24|0
1631705100000|2021-09-15 11:25:00|6059.87|6059.87|6058.74|6058.74|6061.65|6061.65|6056.31|6056.31|0
1631705400000|2021-09-15 11:30:00|6056.96|6056.96|6049.19|6049.19|6056.96|6056.96|6049.19|6049.19|0
1631705700000|2021-09-15 11:35:00|6047.42|6047.42|6049.19|6049.19|6049.19|6049.19|6043.86|6043.86|0
1631706000000|2021-09-15 11:40:00|6048.55|6048.55|6049.19|6049.19|6050.97|6050.97|6048.55|6048.55|0
1631706300000|2021-09-15 11:45:00|6050.97|6050.97|6059.87|6059.87|6059.87|6059.87|6050.97|6050.97|0
1631706600000|2021-09-15 11:50:00|6058.09|6058.09|6050.81|6050.81|6061|6061|6050.81|6050.81|0
1631706900000|2021-09-15 11:55:00|6049.03|6049.03|6040.62|6040.62|6049.03|6049.03|6040.62|6040.62|0
1631707200000|2021-09-15 12:00:00|6038.84|6038.84|6037.55|6037.55|6039.97|6039.97|6033.99|6033.99|0
1631707500000|2021-09-15 12:05:00|6039.33|6039.33|6046.44|6046.44|6046.44|6046.44|6039.33|6039.33|0
1631707800000|2021-09-15 12:10:00|6047.09|6047.09|6050.48|6050.48|6051.29|6051.29|6047.09|6047.09|0
1631708100000|2021-09-15 12:15:00|6049.19|6049.19|6039|6039|6049.19|6049.19|6039|6039|0
1631708400000|2021-09-15 12:20:00|6039.65|6039.65|6032.7|6032.7|6042.72|6042.72|6030.92|6030.92|0
1631708700000|2021-09-15 12:25:00|6033.34|6033.34|6038.68|6038.68|6038.68|6038.68|6033.34|6033.34|0
1631709000000|2021-09-15 12:30:00|6040.46|6040.46|6047.57|6047.57|6047.57|6047.57|6040.46|6040.46|0
1631709300000|2021-09-15 12:35:00|6045.79|6045.79|6054.69|6054.69|6054.69|6054.69|6044.02|6044.02|0
1631709600000|2021-09-15 12:40:00|6056.47|6056.47|6068.43|6068.43|6068.43|6068.43|6056.47|6056.47|0
1631709900000|2021-09-15 12:45:00|6069.73|6069.73|6076.84|6076.84|6076.84|6076.84|6069.73|6069.73|0
1631710200000|2021-09-15 12:50:00|6075.55|6075.55|6083.31|6083.31|6083.31|6083.31|6075.55|6075.55|0
1631710500000|2021-09-15 12:55:00|6081.53|6081.53|6082.66|6082.66|6088|6088|6079.75|6079.75|0
1631710800000|2021-09-15 13:00:00|6084.44|6084.44|6092.37|6092.37|6092.37|6092.37|6082.66|6082.66|0
1631711100000|2021-09-15 13:05:00|6094.15|6094.15|6099.65|6099.65|6099.65|6099.65|6092.37|6092.37|0
1631711400000|2021-09-15 13:10:00|6101.43|6101.43|6108.54|6108.54|6108.54|6108.54|6099|6099|0
1631711700000|2021-09-15 13:15:00|6110.32|6110.32|6105.63|6105.63|6112.75|6112.75|6103.85|6103.85|0
1631712000000|2021-09-15 13:20:00|6107.41|6107.41|6104.34|6104.34|6113.39|6113.39|6104.34|6104.34|0
1631712300000|2021-09-15 13:25:00|6107.89|6107.89|6105.47|6105.47|6109.02|6109.02|6101.91|6101.91|0
1631712600000|2021-09-15 13:30:00|6107.25|6107.25|6101.91|6101.91|6107.25|6107.25|6098.35|6098.35|0
1631712900000|2021-09-15 13:35:00|6103.69|6103.69|6109.51|6109.51|6114.84|6114.84|6101.91|6101.91|0
1631713200000|2021-09-15 13:40:00|6111.29|6111.29|6128.91|6128.91|6128.91|6128.91|6108.21|6108.21|0
1631713500000|2021-09-15 13:45:00|6127.13|6127.13|6127.13|6127.13|6132.47|6132.47|6125.35|6125.35|0
1631713800000|2021-09-15 13:50:00|6128.43|6128.43|6125.52|6125.52|6128.43|6128.43|6120.66|6120.66|0
1631714100000|2021-09-15 13:55:00|6127.3|6127.3|6124.39|6124.39|6132.63|6132.63|6122.61|6122.61|0
1631714400000|2021-09-15 14:00:00|6122.61|6122.61|6126.81|6126.81|6126.81|6126.81|6111.29|6111.29|0
1631714700000|2021-09-15 14:05:00|6125.03|6125.03|6109.51|6109.51|6125.03|6125.03|6109.51|6109.51|0
1631715000000|2021-09-15 14:10:00|6111.29|6111.29|6106.43|6106.43|6112.42|6112.42|6103.52|6103.52|0
1631715300000|2021-09-15 14:15:00|6104.66|6104.66|6110.64|6110.64|6110.64|6110.64|6102.88|6102.88|0
1631715600000|2021-09-15 14:20:00|6111.29|6111.29|6118.89|6118.89|6124.87|6124.87|6108.21|6108.21|0
1631715900000|2021-09-15 14:25:00|6120.18|6120.18|6123.9|6123.9|6123.9|6123.9|6118.4|6118.4|0
1631716200000|2021-09-15 14:30:00|6122.12|6122.12|6125.2|6125.2|6125.2|6125.2|6121.64|6121.64|0
1631716500000|2021-09-15 14:35:00|6125.84|6125.84|6126.98|6126.98|6129.4|6129.4|6123.42|6123.42|0
1631716800000|2021-09-15 14:40:00|6125.2|6125.2|6129.89|6129.89|6131.66|6131.66|6124.55|6124.55|0
1631717100000|2021-09-15 14:45:00|6129.24|6129.24|6135.22|6135.22|6135.22|6135.22|6129.24|6129.24|0
1631717400000|2021-09-15 14:50:00|6134.57|6134.57|6127.46|6127.46|6134.57|6134.57|6126.16|6126.16|0
1631717700000|2021-09-15 14:55:00|6125.68|6125.68|6130.53|6130.53|6130.53|6130.53|6125.68|6125.68|0
1631718000000|2021-09-15 15:00:00|6128.75|6128.75|6128.75|6128.75|6129.4|6129.4|6124.55|6124.55|0
1631718300000|2021-09-15 15:05:00|6126.98|6126.98|6130.53|6130.53|6135.87|6135.87|6123.42|6123.42|0
1631718600000|2021-09-15 15:10:00|6126.98|6126.98|6131.02|6131.02|6131.02|6131.02|6120.34|6120.34|0
1631718900000|2021-09-15 15:15:00|6129.24|6129.24|6134.09|6134.09|6134.09|6134.09|6129.24|6129.24|0
1631719200000|2021-09-15 15:20:00|6135.87|6135.87|6139.43|6139.43|6139.43|6139.43|6132.31|6132.31|0
1631719500000|2021-09-15 15:25:00|6141.21|6141.21|6146.06|6146.06|6148.48|6148.48|6139.43|6139.43|0
1631776500000|2021-09-16 07:15:00|6193.93|6193.93|6187.46|6187.46|6193.93|6193.93|6183.25|6183.25|0
1631776800000|2021-09-16 07:20:00|6183.9|6183.9|6175.16|6175.16|6183.9|6183.9|6175.16|6175.16|0
1631777100000|2021-09-16 07:25:00|6171.61|6171.61|6175.81|6175.81|6177.59|6177.59|6171.61|6171.61|0
1631777400000|2021-09-16 07:30:00|6168.7|6168.7|6171.77|6171.77|6172.25|6172.25|6168.7|6168.7|0
1631777700000|2021-09-16 07:35:00|6169.99|6169.99|6169.99|6169.99|6171.77|6171.77|6168.21|6168.21|0
1631778000000|2021-09-16 07:40:00|6168.21|6168.21|6166.43|6166.43|6171.77|6171.77|6166.43|6166.43|0
1631778300000|2021-09-16 07:45:00|6164.66|6164.66|6159.32|6159.32|6166.43|6166.43|6159.32|6159.32|0
1631778600000|2021-09-16 07:50:00|6155.76|6155.76|6155.93|6155.93|6159.48|6159.48|6155.76|6155.76|0
1631778900000|2021-09-16 07:55:00|6157.7|6157.7|6163.04|6163.04|6164.82|6164.82|6157.7|6157.7|0
1631779200000|2021-09-16 08:00:00|6161.26|6161.26|6179.38|6179.38|6179.38|6179.38|6161.26|6161.26|0
1631779500000|2021-09-16 08:05:00|6177.6|6177.6|6189.4|6189.4|6189.4|6189.4|6176.95|6176.95|0
1631779800000|2021-09-16 08:10:00|6192.96|6192.96|6195.87|6195.87|6195.87|6195.87|6190.53|6190.53|0
1631780100000|2021-09-16 08:15:00|6194.09|6194.09|6196.35|6196.35|6201.2|6201.2|6194.09|6194.09|0
1631780400000|2021-09-16 08:20:00|6198.13|6198.13|6187.46|6187.46|6198.13|6198.13|6187.46|6187.46|0
1631780700000|2021-09-16 08:25:00|6185.68|6185.68|6180.83|6180.83|6185.68|6185.68|6178.4|6178.4|0
1631781000000|2021-09-16 08:30:00|6187.94|6187.94|6196.35|6196.35|6196.35|6196.35|6187.94|6187.94|0
1631781300000|2021-09-16 08:35:00|6194.57|6194.57|6201.2|6201.2|6201.2|6201.2|6194.57|6194.57|0
1631781600000|2021-09-16 08:40:00|6201.85|6201.85|6197.48|6197.48|6201.85|6201.85|6197.48|6197.48|0
1631781900000|2021-09-16 08:45:00|6198.78|6198.78|6206.54|6206.54|6206.54|6206.54|6198.78|6198.78|0
1631782200000|2021-09-16 08:50:00|6204.76|6204.76|6197|6197|6204.76|6204.76|6197|6197|0
1631782500000|2021-09-16 08:55:00|6198.78|6198.78|6196.35|6196.35|6199.91|6199.91|6192.79|6192.79|0
1631782800000|2021-09-16 09:00:00|6198.13|6198.13|6196.35|6196.35|6198.13|6198.13|6194.57|6194.57|0
1631783100000|2021-09-16 09:05:00|6198.13|6198.13|6192.79|6192.79|6198.13|6198.13|6192.79|6192.79|0
1631783400000|2021-09-16 09:10:00|6196.35|6196.35|6209.45|6209.45|6209.45|6209.45|6196.35|6196.35|0
1631783700000|2021-09-16 09:15:00|6211.23|6211.23|6210.1|6210.1|6211.23|6211.23|6207.67|6207.67|0
1631784000000|2021-09-16 09:20:00|6208.32|6208.32|6208.16|6208.16|6213.66|6213.66|6208.16|6208.16|0
1631784300000|2021-09-16 09:25:00|6209.93|6209.93|6211.23|6211.23|6211.23|6211.23|6209.93|6209.93|0
1631784600000|2021-09-16 09:30:00|6213.01|6213.01|6211.23|6211.23|6213.01|6213.01|6199.91|6199.91|0
1631784900000|2021-09-16 09:35:00|6213.01|6213.01|6217.86|6217.86|6219.64|6219.64|6212.52|6212.52|0
1631785200000|2021-09-16 09:40:00|6219.64|6219.64|6224.98|6224.98|6226.75|6226.75|6219.64|6219.64|0
1631785500000|2021-09-16 09:45:00|6226.75|6226.75|6219.64|6219.64|6226.75|6226.75|6219.64|6219.64|0
1631785800000|2021-09-16 09:50:00|6221.42|6221.42|6208.8|6208.8|6221.42|6221.42|6208.8|6208.8|0
1631786100000|2021-09-16 09:55:00|6209.45|6209.45|6216.57|6216.57|6216.57|6216.57|6208.8|6208.8|0
1631786400000|2021-09-16 10:00:00|6214.79|6214.79|6218.34|6218.34|6221.9|6221.9|6214.79|6214.79|0
1631786700000|2021-09-16 10:05:00|6218.99|6218.99|6221.42|6221.42|6221.42|6221.42|6218.99|6218.99|0
1631787000000|2021-09-16 10:10:00|6222.07|6222.07|6220.29|6220.29|6222.07|6222.07|6220.29|6220.29|0
1631787300000|2021-09-16 10:15:00|6222.07|6222.07|6218.51|6218.51|6222.07|6222.07|6218.51|6218.51|0
1631787600000|2021-09-16 10:20:00|6217.21|6217.21|6217.21|6217.21|6217.21|6217.21|6217.21|6217.21|0
1631788200000|2021-09-16 10:30:00|6215.43|6215.43|6211.23|6211.23|6215.43|6215.43|6210.1|6210.1|0
1631788500000|2021-09-16 10:35:00|6211.88|6211.88|6214.3|6214.3|6214.3|6214.3|6211.88|6211.88|0
1631788800000|2021-09-16 10:40:00|6212.52|6212.52|6203.63|6203.63|6212.52|6212.52|6203.63|6203.63|0
1631789100000|2021-09-16 10:45:00|6200.07|6200.07|6196.52|6196.52|6200.07|6200.07|6196.52|6196.52|0
1631789400000|2021-09-16 10:50:00|6195.22|6195.22|6199.43|6199.43|6199.43|6199.43|6195.22|6195.22|0
1631789700000|2021-09-16 10:55:00|6202.98|6202.98|6201.2|6201.2|6202.98|6202.98|6201.2|6201.2|0
1631790000000|2021-09-16 11:00:00|6202.98|6202.98|6206.54|6206.54|6206.54|6206.54|6202.98|6202.98|0
1631790300000|2021-09-16 11:05:00|6205.89|6205.89|6218.99|6218.99|6218.99|6218.99|6205.89|6205.89|0
1631790600000|2021-09-16 11:10:00|6217.21|6217.21|6206.54|6206.54|6217.21|6217.21|6206.54|6206.54|0
1631790900000|2021-09-16 11:15:00|6204.76|6204.76|6206.54|6206.54|6206.54|6206.54|6204.76|6204.76|0
1631791200000|2021-09-16 11:20:00|6202.98|6202.98|6195.7|6195.7|6202.98|6202.98|6195.22|6195.22|0
1631791500000|2021-09-16 11:25:00|6195.06|6195.06|6201.69|6201.69|6201.69|6201.69|6193.93|6193.93|0
1631791800000|2021-09-16 11:30:00|6202.34|6202.34|6204.11|6204.11|6204.11|6204.11|6202.34|6202.34|0
1631792100000|2021-09-16 11:35:00|6205.89|6205.89|6210.58|6210.58|6210.58|6210.58|6205.89|6205.89|0
1631792400000|2021-09-16 11:40:00|6211.23|6211.23|6210.1|6210.1|6213.66|6213.66|6210.1|6210.1|0
1631792700000|2021-09-16 11:45:00|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|0
1631793000000|2021-09-16 11:50:00|6204.76|6204.76|6208.8|6208.8|6211.23|6211.23|6202.34|6202.34|0
1631793300000|2021-09-16 11:55:00|6207.02|6207.02|6208.8|6208.8|6208.8|6208.8|6207.02|6207.02|0
1631793600000|2021-09-16 12:00:00|6207.02|6207.02|6199.26|6199.26|6207.02|6207.02|6199.26|6199.26|0
1631793900000|2021-09-16 12:05:00|6201.04|6201.04|6201.04|6201.04|6201.04|6201.04|6201.04|6201.04|0
1631794200000|2021-09-16 12:10:00|6202.82|6202.82|6202.82|6202.82|6203.47|6203.47|6202.82|6202.82|0
1631794500000|2021-09-16 12:15:00|6204.6|6204.6|6209.45|6209.45|6209.45|6209.45|6203.95|6203.95|0
1631794800000|2021-09-16 12:20:00|6211.23|6211.23|6211.23|6211.23|6214.79|6214.79|6205.89|6205.89|0
1631795100000|2021-09-16 12:25:00|6211.88|6211.88|6210.1|6210.1|6211.88|6211.88|6208.32|6208.32|0
1631795400000|2021-09-16 12:30:00|6211.88|6211.88|6220.77|6220.77|6220.77|6220.77|6211.88|6211.88|0
1631795700000|2021-09-16 12:35:00|6219.48|6219.48|6221.25|6221.25|6223.03|6223.03|6217.7|6217.7|0
1631796000000|2021-09-16 12:40:00|6223.03|6223.03|6221.25|6221.25|6223.03|6223.03|6221.25|6221.25|0
1631796300000|2021-09-16 12:45:00|6224.81|6224.81|6229.18|6229.18|6232.74|6232.74|6224.81|6224.81|0
1631796600000|2021-09-16 12:50:00|6234.52|6234.52|6233.87|6233.87|6234.52|6234.52|6230.31|6230.31|0
1631796900000|2021-09-16 12:55:00|6230.31|6230.31|6233.87|6233.87|6233.87|6233.87|6230.31|6230.31|0
1631797200000|2021-09-16 13:00:00|6235.65|6235.65|6240.98|6240.98|6240.98|6240.98|6235.65|6235.65|0
1631797500000|2021-09-16 13:05:00|6244.54|6244.54|6239.85|6239.85|6244.54|6244.54|6235.65|6235.65|0
1631797800000|2021-09-16 13:10:00|6240.5|6240.5|6242.28|6242.28|6242.28|6242.28|6238.07|6238.07|0
1631798100000|2021-09-16 13:15:00|6244.06|6244.06|6242.76|6242.76|6244.06|6244.06|6242.76|6242.76|0
1631798400000|2021-09-16 13:20:00|6240.98|6240.98|6241.63|6241.63|6241.63|6241.63|6239.21|6239.21|0
1631798700000|2021-09-16 13:25:00|6239.85|6239.85|6240.98|6240.98|6242.76|6242.76|6239.85|6239.85|0
1631799000000|2021-09-16 13:30:00|6242.76|6242.76|6248.26|6248.26|6250.04|6250.04|6240.5|6240.5|0
1631799300000|2021-09-16 13:35:00|6251.82|6251.82|6238.72|6238.72|6252.47|6252.47|6238.72|6238.72|0
1631799600000|2021-09-16 13:40:00|6237.43|6237.43|6232.41|6232.41|6239.21|6239.21|6227.07|6227.07|0
1631799900000|2021-09-16 13:45:00|6230.63|6230.63|6233.06|6233.06|6234.84|6234.84|6229.5|6229.5|0
1631800200000|2021-09-16 13:50:00|6234.84|6234.84|6234.84|6234.84|6241.95|6241.95|6234.84|6234.84|0
1631800500000|2021-09-16 13:55:00|6235.48|6235.48|6228.21|6228.21|6237.26|6237.26|6228.21|6228.21|0
1631800800000|2021-09-16 14:00:00|6226.43|6226.43|6228.85|6228.85|6229.98|6229.98|6224.65|6224.65|0
1631801100000|2021-09-16 14:05:00|6230.63|6230.63|6243.89|6243.89|6246.32|6246.32|6230.63|6230.63|0
1631801400000|2021-09-16 14:10:00|6242.12|6242.12|6239.69|6239.69|6245.67|6245.67|6239.69|6239.69|0
1631801700000|2021-09-16 14:15:00|6243.25|6243.25|6242.6|6242.6|6249.71|6249.71|6240.82|6240.82|0
1631802000000|2021-09-16 14:20:00|6244.38|6244.38|6244.38|6244.38|6246.16|6246.16|6244.38|6244.38|0
1631802300000|2021-09-16 14:25:00|6243.73|6243.73|6244.86|6244.86|6246.64|6246.64|6243.73|6243.73|0
1631802600000|2021-09-16 14:30:00|6243.08|6243.08|6246.96|6246.96|6246.96|6246.96|6242.44|6242.44|0
1631802900000|2021-09-16 14:35:00|6245.18|6245.18|6254.24|6254.24|6254.24|6254.24|6245.18|6245.18|0
1631803200000|2021-09-16 14:40:00|6252.46|6252.46|6258.44|6258.44|6260.22|6260.22|6252.46|6252.46|0
1631803500000|2021-09-16 14:45:00|6260.22|6260.22|6257.31|6257.31|6260.22|6260.22|6254.89|6254.89|0
1631803800000|2021-09-16 14:50:00|6255.53|6255.53|6257.31|6257.31|6260.87|6260.87|6255.53|6255.53|0
1631804100000|2021-09-16 14:55:00|6255.53|6255.53|6256.02|6256.02|6256.02|6256.02|6250.68|6250.68|0
1631804400000|2021-09-16 15:00:00|6254.24|6254.24|6256.02|6256.02|6259.58|6259.58|6254.24|6254.24|0
1631804700000|2021-09-16 15:05:00|6257.8|6257.8|6259.74|6259.74|6259.74|6259.74|6257.8|6257.8|0
1631805000000|2021-09-16 15:10:00|6257.96|6257.96|6257.31|6257.31|6259.09|6259.09|6257.31|6257.31|0
1631805300000|2021-09-16 15:15:00|6259.09|6259.09|6251.81|6251.81|6259.09|6259.09|6250.03|6250.03|0
1631805600000|2021-09-16 15:20:00|6251.17|6251.17|6253.11|6253.11|6255.53|6255.53|6250.03|6250.03|0
1631805900000|2021-09-16 15:25:00|6252.46|6252.46|6255.53|6255.53|6260.87|6260.87|6252.46|6252.46|0
1631862900000|2021-09-17 07:15:00|6285.3|6285.3|6284.16|6284.16|6294.19|6294.19|6282.39|6282.39|0
1631863200000|2021-09-17 07:20:00|6275.27|6275.27|6263.79|6263.79|6275.27|6275.27|6260.23|6260.23|0
1631863500000|2021-09-17 07:25:00|6267.34|6267.34|6256.03|6256.03|6269.12|6269.12|6256.03|6256.03|0
1631863800000|2021-09-17 07:30:00|6252.47|6252.47|6253.11|6253.11|6253.11|6253.11|6247.78|6247.78|0
1631864100000|2021-09-17 07:35:00|6247.78|6247.78|6247.13|6247.13|6247.78|6247.78|6245.35|6245.35|0
1631864400000|2021-09-17 07:40:00|6243.57|6243.57|6237.11|6237.11|6243.57|6243.57|6236.46|6236.46|0
1631864700000|2021-09-17 07:45:00|6240.66|6240.66|6244.87|6244.87|6250.2|6250.2|6238.89|6238.89|0
1631865000000|2021-09-17 07:50:00|6250.2|6250.2|6260.39|6260.39|6260.39|6260.39|6250.2|6250.2|0
1631865300000|2021-09-17 07:55:00|6256.84|6256.84|6254.41|6254.41|6257.97|6257.97|6250.85|6250.85|0
1631865600000|2021-09-17 08:00:00|6252.63|6252.63|6250.2|6250.2|6252.63|6252.63|6247.78|6247.78|0
1631865900000|2021-09-17 08:05:00|6246.65|6246.65|6241.31|6241.31|6246.65|6246.65|6241.31|6241.31|0
1631866200000|2021-09-17 08:10:00|6243.09|6243.09|6240.02|6240.02|6243.09|6243.09|6240.02|6240.02|0
1631866500000|2021-09-17 08:15:00|6239.37|6239.37|6231.61|6231.61|6239.37|6239.37|6231.61|6231.61|0
1631866800000|2021-09-17 08:20:00|6233.39|6233.39|6226.27|6226.27|6233.39|6233.39|6224.49|6224.49|0
1631867100000|2021-09-17 08:25:00|6226.92|6226.92|6223.36|6223.36|6229.34|6229.34|6223.36|6223.36|0
1631867400000|2021-09-17 08:30:00|6221.58|6221.58|6216.73|6216.73|6221.58|6221.58|6216.08|6216.08|0
1631867700000|2021-09-17 08:35:00|6220.29|6220.29|6223.36|6223.36|6225.14|6225.14|6220.29|6220.29|0
1631868000000|2021-09-17 08:40:00|6218.02|6218.02|6220.45|6220.45|6220.45|6220.45|6218.02|6218.02|0
1631868300000|2021-09-17 08:45:00|6222.23|6222.23|6229.02|6229.02|6229.02|6229.02|6222.23|6222.23|0
1631868600000|2021-09-17 08:50:00|6227.24|6227.24|6229.02|6229.02|6229.02|6229.02|6227.24|6227.24|0
1631868900000|2021-09-17 08:55:00|6232.58|6232.58|6237.92|6237.92|6241.47|6241.47|6232.58|6232.58|0
1631869200000|2021-09-17 09:00:00|6236.14|6236.14|6228.86|6228.86|6236.14|6236.14|6226.43|6226.43|0
1631869500000|2021-09-17 09:05:00|6223.52|6223.52|6218.67|6218.67|6223.52|6223.52|6218.67|6218.67|0
1631870100000|2021-09-17 09:15:00|6217.38|6217.38|6204.93|6204.93|6217.38|6217.38|6200.07|6200.07|0
1631870400000|2021-09-17 09:20:00|6206.7|6206.7|6209.13|6209.13|6213.5|6213.5|6203.31|6203.31|0
1631870700000|2021-09-17 09:25:00|6205.57|6205.57|6210.75|6210.75|6210.75|6210.75|6203.63|6203.63|0
1631871000000|2021-09-17 09:30:00|6212.52|6212.52|6204.76|6204.76|6214.95|6214.95|6203.47|6203.47|0
1631871300000|2021-09-17 09:35:00|6199.43|6199.43|6202.98|6202.98|6202.98|6202.98|6199.43|6199.43|0
1631871600000|2021-09-17 09:40:00|6204.76|6204.76|6201.2|6201.2|6204.76|6204.76|6201.2|6201.2|0
1631871900000|2021-09-17 09:45:00|6199.91|6199.91|6196.67|6196.67|6199.91|6199.91|6195.06|6195.06|0
1631872200000|2021-09-17 09:50:00|6193.12|6193.12|6177.43|6177.43|6196.67|6196.67|6169.66|6169.66|0
1631872500000|2021-09-17 09:55:00|6173.22|6173.22|6175|6175|6176.78|6176.78|6162.55|6162.55|0
1631872800000|2021-09-17 10:00:00|6170.8|6170.8|6170.48|6170.48|6175.81|6175.81|6170.48|6170.48|0
1631873100000|2021-09-17 10:05:00|6174.03|6174.03|6178.24|6178.24|6178.24|6178.24|6174.03|6174.03|0
1631873400000|2021-09-17 10:10:00|6176.46|6176.46|6177.11|6177.11|6177.11|6177.11|6172.25|6172.25|0
1631873700000|2021-09-17 10:15:00|6178.89|6178.89|6187.78|6187.78|6187.78|6187.78|6178.89|6178.89|0
1631874000000|2021-09-17 10:20:00|6184.22|6184.22|6186|6186|6186|6186|6182.44|6182.44|0
1631874300000|2021-09-17 10:25:00|6187.78|6187.78|6210.1|6210.1|6210.1|6210.1|6184.22|6184.22|0
1631874600000|2021-09-17 10:30:00|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|0
1631874900000|2021-09-17 10:35:00|6202.98|6202.98|6207.19|6207.19|6210.75|6210.75|6202.98|6202.98|0
1631875200000|2021-09-17 10:40:00|6210.75|6210.75|6217.86|6217.86|6217.86|6217.86|6210.75|6210.75|0
1631875500000|2021-09-17 10:45:00|6219.16|6219.16|6237.59|6237.59|6237.59|6237.59|6217.38|6217.38|0
1631875800000|2021-09-17 10:50:00|6239.37|6239.37|6241.15|6241.15|6244.71|6244.71|6239.37|6239.37|0
1631876100000|2021-09-17 10:55:00|6242.93|6242.93|6235.81|6235.81|6242.93|6242.93|6235.81|6235.81|0
1631876400000|2021-09-17 11:00:00|6237.59|6237.59|6236.3|6236.3|6239.85|6239.85|6231.61|6231.61|0
1631876700000|2021-09-17 11:05:00|6234.52|6234.52|6217.21|6217.21|6235.16|6235.16|6217.21|6217.21|0
1631877000000|2021-09-17 11:10:00|6218.99|6218.99|6210.1|6210.1|6218.99|6218.99|6202.98|6202.98|0
1631877300000|2021-09-17 11:15:00|6209.45|6209.45|6211.88|6211.88|6211.88|6211.88|6209.45|6209.45|0
1631877600000|2021-09-17 11:20:00|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|0
1631877900000|2021-09-17 11:25:00|6207.67|6207.67|6201.69|6201.69|6207.67|6207.67|6201.69|6201.69|0
1631878200000|2021-09-17 11:30:00|6198.13|6198.13|6198.13|6198.13|6199.91|6199.91|6196.35|6196.35|0
1631878500000|2021-09-17 11:35:00|6197.48|6197.48|6206.38|6206.38|6206.38|6206.38|6197.48|6197.48|0
1631878800000|2021-09-17 11:40:00|6208.16|6208.16|6207.51|6207.51|6209.29|6209.29|6205.73|6205.73|0
1631879100000|2021-09-17 11:45:00|6203.95|6203.95|6201.53|6201.53|6203.95|6203.95|6201.53|6201.53|0
1631879400000|2021-09-17 11:50:00|6203.3|6203.3|6209.93|6209.93|6209.93|6209.93|6203.3|6203.3|0
1631879700000|2021-09-17 11:55:00|6211.71|6211.71|6209.93|6209.93|6211.71|6211.71|6209.93|6209.93|0
1631880000000|2021-09-17 12:00:00|6209.29|6209.29|6199.58|6199.58|6209.29|6209.29|6199.58|6199.58|0
1631880300000|2021-09-17 12:05:00|6200.23|6200.23|6204.44|6204.44|6205.57|6205.57|6200.23|6200.23|0
1631880600000|2021-09-17 12:10:00|6205.08|6205.08|6212.2|6212.2|6212.2|6212.2|6205.08|6205.08|0
1631880900000|2021-09-17 12:15:00|6215.75|6215.75|6221.9|6221.9|6221.9|6221.9|6215.75|6215.75|0
1631881200000|2021-09-17 12:20:00|6218.34|6218.34|6218.83|6218.83|6221.25|6221.25|6216.57|6216.57|0
1631881500000|2021-09-17 12:25:00|6220.61|6220.61|6225.94|6225.94|6225.94|6225.94|6220.61|6220.61|0
1631881800000|2021-09-17 12:30:00|6226.59|6226.59|6227.24|6227.24|6227.24|6227.24|6225.46|6225.46|0
1631882100000|2021-09-17 12:35:00|6223.68|6223.68|6218.34|6218.34|6223.68|6223.68|6217.7|6217.7|0
1631882400000|2021-09-17 12:40:00|6217.7|6217.7|6212.84|6212.84|6217.7|6217.7|6212.84|6212.84|0
1631882700000|2021-09-17 12:45:00|6216.4|6216.4|6216.4|6216.4|6218.18|6218.18|6216.4|6216.4|0
1631883000000|2021-09-17 12:50:00|6214.62|6214.62|6211.55|6211.55|6216.4|6216.4|6211.55|6211.55|0
1631883300000|2021-09-17 12:55:00|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6211.55|6211.55|0
1631883600000|2021-09-17 13:00:00|6211.55|6211.55|6212.68|6212.68|6213.33|6213.33|6211.55|6211.55|0
1631883900000|2021-09-17 13:05:00|6214.46|6214.46|6203.14|6203.14|6214.46|6214.46|6201.36|6201.36|0
1631884200000|2021-09-17 13:10:00|6201.36|6201.36|6204.27|6204.27|6204.27|6204.27|6200.07|6200.07|0
1631884500000|2021-09-17 13:15:00|6206.05|6206.05|6209.12|6209.12|6210.9|6210.9|6206.05|6206.05|0
1631884800000|2021-09-17 13:20:00|6207.35|6207.35|6208.48|6208.48|6208.48|6208.48|6205.57|6205.57|0
1631885100000|2021-09-17 13:25:00|6210.26|6210.26|6208.48|6208.48|6210.26|6210.26|6208.48|6208.48|0
1631885400000|2021-09-17 13:30:00|6210.26|6210.26|6214.14|6214.14|6226.59|6226.59|6206.7|6206.7|0
1631885700000|2021-09-17 13:35:00|6210.58|6210.58|6217.7|6217.7|6217.7|6217.7|6208.8|6208.8|0
1631886000000|2021-09-17 13:40:00|6218.34|6218.34|6220.93|6220.93|6226.75|6226.75|6214.79|6214.79|0
1631886300000|2021-09-17 13:45:00|6219.16|6219.16|6216.73|6216.73|6219.16|6219.16|6213.17|6213.17|0
1631886600000|2021-09-17 13:50:00|6214.95|6214.95|6220.45|6220.45|6224.01|6224.01|6214.95|6214.95|0
1631886900000|2021-09-17 13:55:00|6218.67|6218.67|6212.69|6212.69|6218.67|6218.67|6209.13|6209.13|0
1631887200000|2021-09-17 14:00:00|6212.04|6212.04|6210.91|6210.91|6218.67|6218.67|6210.26|6210.26|0
1631887500000|2021-09-17 14:05:00|6209.61|6209.61|6212.04|6212.04|6212.04|6212.04|6200.72|6200.72|0
1631887800000|2021-09-17 14:10:00|6208.48|6208.48|6196.84|6196.84|6208.48|6208.48|6195.54|6195.54|0
1631888100000|2021-09-17 14:15:00|6193.28|6193.28|6190.85|6190.85|6193.93|6193.93|6189.07|6189.07|0
1631888400000|2021-09-17 14:20:00|6191.5|6191.5|6193.28|6193.28|6193.93|6193.93|6190.37|6190.37|0
1631888700000|2021-09-17 14:25:00|6195.06|6195.06|6207.67|6207.67|6207.67|6207.67|6191.5|6191.5|0
1631889000000|2021-09-17 14:30:00|6205.89|6205.89|6200.56|6200.56|6205.89|6205.89|6198.13|6198.13|0
1631889300000|2021-09-17 14:35:00|6201.2|6201.2|6197.16|6197.16|6202.98|6202.98|6191.66|6191.66|0
1631889600000|2021-09-17 14:40:00|6196.52|6196.52|6200.88|6200.88|6203.31|6203.31|6193.61|6193.61|0
1631889900000|2021-09-17 14:45:00|6201.53|6201.53|6203.96|6203.96|6203.96|6203.96|6195.55|6195.55|0
1631890200000|2021-09-17 14:50:00|6204.61|6204.61|6202.99|6202.99|6205.25|6205.25|6200.56|6200.56|0
1631890500000|2021-09-17 14:55:00|6201.21|6201.21|6197.65|6197.65|6201.21|6201.21|6195.23|6195.23|0
1631890800000|2021-09-17 15:00:00|6197.01|6197.01|6188.6|6188.6|6198.14|6198.14|6188.6|6188.6|0
1631891100000|2021-09-17 15:05:00|6186.82|6186.82|6183.91|6183.91|6186.82|6186.82|6181.48|6181.48|0
1631891400000|2021-09-17 15:10:00|6182.13|6182.13|6185.36|6185.36|6185.36|6185.36|6176.47|6176.47|0
1631891700000|2021-09-17 15:15:00|6181.8|6181.8|6185.52|6185.52|6185.52|6185.52|6180.02|6180.02|0
1631892000000|2021-09-17 15:20:00|6181.97|6181.97|6180.19|6180.19|6185.52|6185.52|6178.41|6178.41|0
1631892300000|2021-09-17 15:25:00|6181.97|6181.97|6168.06|6168.06|6181.97|6181.97|6166.28|6166.28|0
1632122100000|2021-09-20 07:15:00|6128.75|6128.75|6134.74|6134.74|6138.29|6138.29|6124.39|6124.39|0
1632122400000|2021-09-20 07:20:00|6131.18|6131.18|6134.74|6134.74|6136.52|6136.52|6127.62|6127.62|0
1632122700000|2021-09-20 07:25:00|6136.52|6136.52|6132.47|6132.47|6141.37|6141.37|6131.18|6131.18|0
1632123000000|2021-09-20 07:30:00|6133.12|6133.12|6136.68|6136.68|6142.66|6142.66|6133.12|6133.12|0
1632123300000|2021-09-20 07:35:00|6138.46|6138.46|6135.55|6135.55|6142.66|6142.66|6135.55|6135.55|0
1632123600000|2021-09-20 07:40:00|6137.33|6137.33|6142.66|6142.66|6142.66|6142.66|6136.2|6136.2|0
1632123900000|2021-09-20 07:45:00|6143.31|6143.31|6133.77|6133.77|6143.31|6143.31|6131.99|6131.99|0
1632124200000|2021-09-20 07:50:00|6134.42|6134.42|6127.79|6127.79|6134.42|6134.42|6127.79|6127.79|0
1632124500000|2021-09-20 07:55:00|6126.01|6126.01|6131.34|6131.34|6138.46|6138.46|6124.23|6124.23|0
1632124800000|2021-09-20 08:00:00|6129.56|6129.56|6133.12|6133.12|6133.12|6133.12|6129.56|6129.56|0
1632125100000|2021-09-20 08:05:00|6134.9|6134.9|6137.33|6137.33|6137.33|6137.33|6134.9|6134.9|0
1632125400000|2021-09-20 08:10:00|6133.77|6133.77|6129.08|6129.08|6135.55|6135.55|6125.36|6125.36|0
1632125700000|2021-09-20 08:15:00|6130.86|6130.86|6126.01|6126.01|6132.64|6132.64|6124.23|6124.23|0
1632126000000|2021-09-20 08:20:00|6127.79|6127.79|6125.36|6125.36|6129.56|6129.56|6123.58|6123.58|0
1632126300000|2021-09-20 08:25:00|6127.14|6127.14|6128.43|6128.43|6128.92|6128.92|6121.8|6121.8|0
1632126600000|2021-09-20 08:30:00|6130.21|6130.21|6137.33|6137.33|6137.33|6137.33|6124.23|6124.23|0
1632126900000|2021-09-20 08:35:00|6135.55|6135.55|6121.97|6121.97|6135.55|6135.55|6120.19|6120.19|0
1632127200000|2021-09-20 08:40:00|6118.41|6118.41|6121.32|6121.32|6123.1|6123.1|6115.98|6115.98|0
1632127500000|2021-09-20 08:45:00|6121.97|6121.97|6126.65|6126.65|6129.08|6129.08|6121.97|6121.97|0
1632127800000|2021-09-20 08:50:00|6128.43|6128.43|6128.43|6128.43|6134.42|6134.42|6124.88|6124.88|0
1632128100000|2021-09-20 08:55:00|6130.21|6130.21|6126.65|6126.65|6131.99|6131.99|6126.65|6126.65|0
1632128400000|2021-09-20 09:00:00|6124.88|6124.88|6119.54|6119.54|6124.88|6124.88|6119.54|6119.54|0
1632128700000|2021-09-20 09:05:00|6117.76|6117.76|6119.54|6119.54|6124.88|6124.88|6117.76|6117.76|0
1632129000000|2021-09-20 09:10:00|6121.32|6121.32|6120.19|6120.19|6123.1|6123.1|6119.54|6119.54|0
1632129300000|2021-09-20 09:15:00|6118.41|6118.41|6120.83|6120.83|6120.83|6120.83|6118.41|6118.41|0
1632129600000|2021-09-20 09:20:00|6122.61|6122.61|6115.33|6115.33|6122.61|6122.61|6115.33|6115.33|0
1632129900000|2021-09-20 09:25:00|6114.69|6114.69|6116.95|6116.95|6117.6|6117.6|6108.7|6108.7|0
1632130200000|2021-09-20 09:30:00|6115.17|6115.17|6119.38|6119.38|6124.07|6124.07|6115.17|6115.17|0
1632130500000|2021-09-20 09:35:00|6117.6|6117.6|6119.38|6119.38|6119.38|6119.38|6117.6|6117.6|0
1632130800000|2021-09-20 09:40:00|6117.6|6117.6|6118.25|6118.25|6118.89|6118.89|6117.6|6117.6|0
1632131100000|2021-09-20 09:45:00|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6112.91|6112.91|0
1632131400000|2021-09-20 09:50:00|6112.91|6112.91|6112.26|6112.26|6116.47|6116.47|6112.26|6112.26|0
1632131700000|2021-09-20 09:55:00|6115.82|6115.82|6117.11|6117.11|6117.11|6117.11|6115.33|6115.33|0
1632132000000|2021-09-20 10:00:00|6120.67|6120.67|6121.97|6121.97|6121.97|6121.97|6117.11|6117.11|0
1632132300000|2021-09-20 10:05:00|6123.74|6123.74|6120.67|6120.67|6127.3|6127.3|6120.67|6120.67|0
1632132600000|2021-09-20 10:10:00|6117.11|6117.11|6112.42|6112.42|6117.76|6117.76|6112.42|6112.42|0
1632132900000|2021-09-20 10:15:00|6110.65|6110.65|6112.42|6112.42|6112.42|6112.42|6110.65|6110.65|0
1632133200000|2021-09-20 10:20:00|6115.98|6115.98|6122.61|6122.61|6122.61|6122.61|6115.98|6115.98|0
1632133500000|2021-09-20 10:25:00|6126.17|6126.17|6129.08|6129.08|6131.51|6131.51|6126.17|6126.17|0
1632133800000|2021-09-20 10:30:00|6127.3|6127.3|6136.2|6136.2|6141.53|6141.53|6127.3|6127.3|0
1632134100000|2021-09-20 10:35:00|6134.42|6134.42|6127.95|6127.95|6134.42|6134.42|6127.95|6127.95|0
1632134400000|2021-09-20 10:40:00|6131.51|6131.51|6128.43|6128.43|6134.42|6134.42|6126.65|6126.65|0
1632134700000|2021-09-20 10:45:00|6130.21|6130.21|6127.3|6127.3|6130.21|6130.21|6126.65|6126.65|0
1632135000000|2021-09-20 10:50:00|6129.08|6129.08|6136.84|6136.84|6136.84|6136.84|6127.3|6127.3|0
1632135300000|2021-09-20 10:55:00|6138.62|6138.62|6132.64|6132.64|6140.4|6140.4|6132.64|6132.64|0
1632135600000|2021-09-20 11:00:00|6133.29|6133.29|6142.18|6142.18|6142.18|6142.18|6133.29|6133.29|0
1632135900000|2021-09-20 11:05:00|6142.83|6142.83|6145.42|6145.42|6145.42|6145.42|6142.83|6142.83|0
1632136200000|2021-09-20 11:10:00|6146.06|6146.06|6150.11|6150.11|6152.05|6152.05|6146.06|6146.06|0
1632136500000|2021-09-20 11:15:00|6148.33|6148.33|6146.55|6146.55|6150.11|6150.11|6146.55|6146.55|0
1632136800000|2021-09-20 11:20:00|6144.77|6144.77|6136.36|6136.36|6144.77|6144.77|6136.36|6136.36|0
1632137100000|2021-09-20 11:25:00|6134.58|6134.58|6138.14|6138.14|6139.92|6139.92|6134.58|6134.58|0
1632137400000|2021-09-20 11:30:00|6139.92|6139.92|6124.88|6124.88|6139.92|6139.92|6124.88|6124.88|0
1632137700000|2021-09-20 11:35:00|6128.43|6128.43|6142.18|6142.18|6142.18|6142.18|6128.43|6128.43|0
1632138000000|2021-09-20 11:40:00|6142.83|6142.83|6141.7|6141.7|6143.47|6143.47|6138.14|6138.14|0
1632138300000|2021-09-20 11:45:00|6143.47|6143.47|6144.61|6144.61|6144.61|6144.61|6141.05|6141.05|0
1632138600000|2021-09-20 11:50:00|6146.38|6146.38|6145.25|6145.25|6151.72|6151.72|6145.25|6145.25|0
1632138900000|2021-09-20 11:55:00|6147.03|6147.03|6137.49|6137.49|6147.03|6147.03|6137.49|6137.49|0
1632139200000|2021-09-20 12:00:00|6135.71|6135.71|6132.64|6132.64|6135.71|6135.71|6132.64|6132.64|0
1632139500000|2021-09-20 12:05:00|6130.86|6130.86|6127.3|6127.3|6135.06|6135.06|6126.65|6126.65|0
1632139800000|2021-09-20 12:10:00|6123.74|6123.74|6123.1|6123.1|6124.88|6124.88|6121.32|6121.32|0
1632140100000|2021-09-20 12:15:00|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|0
1632140400000|2021-09-20 12:20:00|6119.54|6119.54|6115.98|6115.98|6119.54|6119.54|6115.98|6115.98|0
1632140700000|2021-09-20 12:25:00|6117.76|6117.76|6122.45|6122.45|6123.1|6123.1|6117.76|6117.76|0
1632141000000|2021-09-20 12:30:00|6120.67|6120.67|6111.13|6111.13|6120.67|6120.67|6109.35|6109.35|0
1632141300000|2021-09-20 12:35:00|6114.69|6114.69|6117.11|6117.11|6117.11|6117.11|6114.69|6114.69|0
1632141600000|2021-09-20 12:40:00|6118.89|6118.89|6106.44|6106.44|6118.89|6118.89|6105.79|6105.79|0
1632141900000|2021-09-20 12:45:00|6110|6110|6114.85|6114.85|6114.85|6114.85|6110|6110|0
1632142200000|2021-09-20 12:50:00|6116.63|6116.63|6121.48|6121.48|6121.48|6121.48|6116.63|6116.63|0
1632142500000|2021-09-20 12:55:00|6119.7|6119.7|6122.61|6122.61|6124.39|6124.39|6116.15|6116.15|0
1632142800000|2021-09-20 13:00:00|6120.83|6120.83|6122.61|6122.61|6122.61|6122.61|6117.28|6117.28|0
1632143100000|2021-09-20 13:05:00|6120.83|6120.83|6126.17|6126.17|6126.17|6126.17|6119.06|6119.06|0
1632143400000|2021-09-20 13:10:00|6129.73|6129.73|6133.93|6133.93|6135.71|6135.71|6129.73|6129.73|0
1632143700000|2021-09-20 13:15:00|6134.58|6134.58|6132.64|6132.64|6136.36|6136.36|6132.64|6132.64|0
1632144000000|2021-09-20 13:20:00|6133.29|6133.29|6130.86|6130.86|6136.84|6136.84|6124.88|6124.88|0
1632144300000|2021-09-20 13:25:00|6132.64|6132.64|6131.51|6131.51|6136.2|6136.2|6131.51|6131.51|0
1632144600000|2021-09-20 13:30:00|6133.29|6133.29|6146.55|6146.55|6152.53|6152.53|6131.51|6131.51|0
1632144900000|2021-09-20 13:35:00|6139.43|6139.43|6145.42|6145.42|6146.06|6146.06|6139.43|6139.43|0
1632145200000|2021-09-20 13:40:00|6147.2|6147.2|6155.44|6155.44|6158.52|6158.52|6147.2|6147.2|0
1632145500000|2021-09-20 13:45:00|6153.66|6153.66|6145.74|6145.74|6160.78|6160.78|6145.74|6145.74|0
1632145800000|2021-09-20 13:50:00|6146.38|6146.38|6145.9|6145.9|6147.03|6147.03|6139.75|6139.75|0
1632146100000|2021-09-20 13:55:00|6144.12|6144.12|6145.9|6145.9|6145.9|6145.9|6140.56|6140.56|0
1632146400000|2021-09-20 14:00:00|6144.12|6144.12|6139.27|6139.27|6147.2|6147.2|6137.49|6137.49|0
1632146700000|2021-09-20 14:05:00|6137.49|6137.49|6139.27|6139.27|6142.83|6142.83|6133.93|6133.93|0
1632147000000|2021-09-20 14:10:00|6141.05|6141.05|6139.27|6139.27|6143.47|6143.47|6133.93|6133.93|0
1632147300000|2021-09-20 14:15:00|6137.49|6137.49|6141.05|6141.05|6141.05|6141.05|6133.93|6133.93|0
1632147600000|2021-09-20 14:20:00|6139.27|6139.27|6143.64|6143.64|6147.84|6147.84|6139.27|6139.27|0
1632147900000|2021-09-20 14:25:00|6142.99|6142.99|6157.87|6157.87|6157.87|6157.87|6142.99|6142.99|0
1632148200000|2021-09-20 14:30:00|6156.09|6156.09|6165.15|6165.15|6167.09|6167.09|6150.11|6150.11|0
1632148500000|2021-09-20 14:35:00|6168.7|6168.7|6164.01|6164.01|6168.7|6168.7|6162.88|6162.88|0
1632148800000|2021-09-20 14:40:00|6162.24|6162.24|6153.99|6153.99|6162.24|6162.24|6153.99|6153.99|0
1632149100000|2021-09-20 14:45:00|6152.21|6152.21|6151.56|6151.56|6152.21|6152.21|6149.14|6149.14|0
1632149400000|2021-09-20 14:50:00|6152.21|6152.21|6150.43|6150.43|6152.21|6152.21|6143.8|6143.8|0
1632149700000|2021-09-20 14:55:00|6148.65|6148.65|6143.96|6143.96|6149.3|6149.3|6141.54|6141.54|0
1632150000000|2021-09-20 15:00:00|6147.52|6147.52|6149.3|6149.3|6151.08|6151.08|6140.89|6140.89|0
1632150300000|2021-09-20 15:05:00|6151.08|6151.08|6156.42|6156.42|6156.42|6156.42|6151.08|6151.08|0
1632150600000|2021-09-20 15:10:00|6154.64|6154.64|6157.06|6157.06|6157.06|6157.06|6154.64|6154.64|0
1632150900000|2021-09-20 15:15:00|6156.42|6156.42|6158.19|6158.19|6159.97|6159.97|6156.42|6156.42|0
1632151200000|2021-09-20 15:20:00|6159.49|6159.49|6149.3|6149.3|6160.62|6160.62|6147.52|6147.52|0
1632151500000|2021-09-20 15:25:00|6147.52|6147.52|6152.86|6152.86|6152.86|6152.86|6145.74|6145.74|0
1632208500000|2021-09-21 07:15:00|6155.28|6155.28|6153.51|6153.51|6157.06|6157.06|6153.51|6153.51|0
1632208800000|2021-09-21 07:20:00|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|0
1632209100000|2021-09-21 07:25:00|6165.96|6165.96|6168.38|6168.38|6169.51|6169.51|6165.96|6165.96|0
1632209400000|2021-09-21 07:30:00|6164.83|6164.83|6156.74|6156.74|6172.75|6172.75|6156.74|6156.74|0
1632209700000|2021-09-21 07:35:00|6154.96|6154.96|6152.54|6152.54|6160.3|6160.3|6152.54|6152.54|0
1632210000000|2021-09-21 07:40:00|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6152.54|6152.54|0
1632210300000|2021-09-21 07:45:00|6150.76|6150.76|6154.32|6154.32|6156.1|6156.1|6150.76|6150.76|0
1632210600000|2021-09-21 07:50:00|6156.1|6156.1|6163.54|6163.54|6170.82|6170.82|6156.1|6156.1|0
1632210900000|2021-09-21 07:55:00|6168.87|6168.87|6167.1|6167.1|6170.65|6170.65|6165.15|6165.15|0
1632211200000|2021-09-21 08:00:00|6168.87|6168.87|6161.11|6161.11|6174.21|6174.21|6161.11|6161.11|0
1632211500000|2021-09-21 08:05:00|6160.46|6160.46|6159.82|6159.82|6163.37|6163.37|6159.82|6159.82|0
1632211800000|2021-09-21 08:10:00|6156.74|6156.74|6158.52|6158.52|6167.42|6167.42|6156.74|6156.74|0
1632212100000|2021-09-21 08:15:00|6156.74|6156.74|6148.98|6148.98|6156.74|6156.74|6148.98|6148.98|0
1632212400000|2021-09-21 08:20:00|6150.76|6150.76|6152.54|6152.54|6152.54|6152.54|6150.76|6150.76|0
1632212700000|2021-09-21 08:25:00|6154.32|6154.32|6157.87|6157.87|6161.43|6161.43|6154.32|6154.32|0
1632213000000|2021-09-21 08:30:00|6161.43|6161.43|6157.87|6157.87|6161.43|6161.43|6154.32|6154.32|0
1632213300000|2021-09-21 08:35:00|6161.43|6161.43|6159.65|6159.65|6163.21|6163.21|6159.65|6159.65|0
1632213600000|2021-09-21 08:40:00|6163.21|6163.21|6164.18|6164.18|6164.18|6164.18|6158.84|6158.84|0
1632213900000|2021-09-21 08:45:00|6162.4|6162.4|6165.96|6165.96|6167.74|6167.74|6162.4|6162.4|0
1632214200000|2021-09-21 08:50:00|6164.18|6164.18|6162.4|6162.4|6165.96|6165.96|6162.4|6162.4|0
1632214500000|2021-09-21 08:55:00|6161.75|6161.75|6153.18|6153.18|6161.75|6161.75|6153.18|6153.18|0
1632214800000|2021-09-21 09:00:00|6156.74|6156.74|6153.18|6153.18|6156.74|6156.74|6151.4|6151.4|0
1632215100000|2021-09-21 09:05:00|6153.83|6153.83|6159.81|6159.81|6159.81|6159.81|6153.83|6153.83|0
1632215400000|2021-09-21 09:10:00|6161.59|6161.59|6159.65|6159.65|6162.24|6162.24|6159.65|6159.65|0
1632215700000|2021-09-21 09:15:00|6161.43|6161.43|6161.43|6161.43|6161.43|6161.43|6161.43|6161.43|0
1632216000000|2021-09-21 09:20:00|6163.37|6163.37|6168.87|6168.87|6168.87|6168.87|6163.37|6163.37|0
1632216300000|2021-09-21 09:25:00|6167.09|6167.09|6167.57|6167.57|6167.57|6167.57|6164.01|6164.01|0
1632216600000|2021-09-21 09:30:00|6169.35|6169.35|6168.22|6168.22|6171.13|6171.13|6166.44|6166.44|0
1632216900000|2021-09-21 09:35:00|6170|6170|6173.56|6173.56|6173.56|6173.56|6170|6170|0
1632217200000|2021-09-21 09:40:00|6171.78|6171.78|6170|6170|6171.78|6171.78|6170|6170|0
1632217500000|2021-09-21 09:45:00|6164.66|6164.66|6161.59|6161.59|6164.66|6164.66|6161.59|6161.59|0
1632217800000|2021-09-21 09:50:00|6163.37|6163.37|6158.52|6158.52|6163.37|6163.37|6158.52|6158.52|0
1632218100000|2021-09-21 09:55:00|6154.96|6154.96|6151.4|6151.4|6156.74|6156.74|6151.4|6151.4|0
1632218400000|2021-09-21 10:00:00|6150.75|6150.75|6159.81|6159.81|6159.81|6159.81|6150.75|6150.75|0
1632218700000|2021-09-21 10:05:00|6159.16|6159.16|6157.87|6157.87|6159.16|6159.16|6157.87|6157.87|0
1632219000000|2021-09-21 10:10:00|6156.09|6156.09|6151.88|6151.88|6156.09|6156.09|6150.11|6150.11|0
1632219300000|2021-09-21 10:15:00|6151.24|6151.24|6150.59|6150.59|6151.24|6151.24|6150.59|6150.59|0
1632219600000|2021-09-21 10:20:00|6154.15|6154.15|6164.82|6164.82|6164.82|6164.82|6154.15|6154.15|0
1632219900000|2021-09-21 10:25:00|6165.47|6165.47|6160.13|6160.13|6165.47|6165.47|6160.13|6160.13|0
1632220200000|2021-09-21 10:30:00|6158.35|6158.35|6154.79|6154.79|6158.35|6158.35|6154.79|6154.79|0
1632220800000|2021-09-21 10:40:00|6156.57|6156.57|6156.57|6156.57|6158.35|6158.35|6156.57|6156.57|0
1632221100000|2021-09-21 10:45:00|6155.93|6155.93|6157.06|6157.06|6158.35|6158.35|6155.93|6155.93|0
1632221400000|2021-09-21 10:50:00|6153.5|6153.5|6151.07|6151.07|6153.5|6153.5|6151.07|6151.07|0
1632221700000|2021-09-21 10:55:00|6151.72|6151.72|6152.37|6152.37|6152.37|6152.37|6151.72|6151.72|0
1632222000000|2021-09-21 11:00:00|6154.15|6154.15|6152.37|6152.37|6154.15|6154.15|6152.37|6152.37|0
1632222600000|2021-09-21 11:10:00|6151.72|6151.72|6154.15|6154.15|6154.15|6154.15|6151.72|6151.72|0
1632222900000|2021-09-21 11:15:00|6155.93|6155.93|6163.04|6163.04|6164.82|6164.82|6155.93|6155.93|0
1632223200000|2021-09-21 11:20:00|6164.82|6164.82|6161.26|6161.26|6164.82|6164.82|6161.26|6161.26|0
1632223500000|2021-09-21 11:25:00|6159.48|6159.48|6155.93|6155.93|6159.48|6159.48|6155.93|6155.93|0
1632223800000|2021-09-21 11:30:00|6154.15|6154.15|6145.09|6145.09|6154.15|6154.15|6145.09|6145.09|0
1632224100000|2021-09-21 11:35:00|6146.87|6146.87|6137.33|6137.33|6146.87|6146.87|6135.55|6135.55|0
1632224400000|2021-09-21 11:40:00|6137.97|6137.97|6137.33|6137.33|6137.97|6137.97|6135.55|6135.55|0
1632224700000|2021-09-21 11:45:00|6139.11|6139.11|6136.68|6136.68|6139.11|6139.11|6136.68|6136.68|0
1632225000000|2021-09-21 11:50:00|6137.33|6137.33|6144.44|6144.44|6144.44|6144.44|6137.33|6137.33|0
1632225300000|2021-09-21 11:55:00|6139.11|6139.11|6135.55|6135.55|6139.11|6139.11|6135.55|6135.55|0
1632225600000|2021-09-21 12:00:00|6137.33|6137.33|6140.4|6140.4|6140.4|6140.4|6137.33|6137.33|0
1632225900000|2021-09-21 12:05:00|6143.96|6143.96|6140.88|6140.88|6145.74|6145.74|6140.88|6140.88|0
1632226200000|2021-09-21 12:10:00|6139.11|6139.11|6130.7|6130.7|6139.11|6139.11|6130.7|6130.7|0
1632226500000|2021-09-21 12:15:00|6132.47|6132.47|6131.83|6131.83|6137.16|6137.16|6131.83|6131.83|0
1632226800000|2021-09-21 12:20:00|6130.05|6130.05|6125.84|6125.84|6130.05|6130.05|6124.07|6124.07|0
1632227100000|2021-09-21 12:25:00|6127.62|6127.62|6131.18|6131.18|6132.96|6132.96|6127.62|6127.62|0
1632227400000|2021-09-21 12:30:00|6132.96|6132.96|6134.25|6134.25|6134.25|6134.25|6130.7|6130.7|0
1632227700000|2021-09-21 12:35:00|6134.9|6134.9|6145.9|6145.9|6145.9|6145.9|6134.9|6134.9|0
1632228000000|2021-09-21 12:40:00|6144.12|6144.12|6145.9|6145.9|6145.9|6145.9|6144.12|6144.12|0
1632228300000|2021-09-21 12:45:00|6145.25|6145.25|6152.37|6152.37|6152.37|6152.37|6145.25|6145.25|0
1632228600000|2021-09-21 12:50:00|6154.15|6154.15|6150.75|6150.75|6157.87|6157.87|6150.75|6150.75|0
1632228900000|2021-09-21 12:55:00|6152.53|6152.53|6150.75|6150.75|6152.53|6152.53|6150.75|6150.75|0
1632229200000|2021-09-21 13:00:00|6148.97|6148.97|6154.31|6154.31|6156.09|6156.09|6148.97|6148.97|0
1632229500000|2021-09-21 13:05:00|6152.53|6152.53|6154.31|6154.31|6154.31|6154.31|6150.75|6150.75|0
1632230100000|2021-09-21 13:15:00|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6150.75|6150.75|0
1632230400000|2021-09-21 13:20:00|6150.75|6150.75|6144.29|6144.29|6150.75|6150.75|6136.36|6136.36|0
1632230700000|2021-09-21 13:25:00|6146.06|6146.06|6145.58|6145.58|6147.36|6147.36|6145.58|6145.58|0
1632231000000|2021-09-21 13:30:00|6147.36|6147.36|6162.72|6162.72|6165.79|6165.79|6147.36|6147.36|0
1632231300000|2021-09-21 13:35:00|6164.5|6164.5|6176.47|6176.47|6177.11|6177.11|6164.5|6164.5|0
1632231600000|2021-09-21 13:40:00|6174.69|6174.69|6183.26|6183.26|6183.26|6183.26|6171.13|6171.13|0
1632231900000|2021-09-21 13:45:00|6185.04|6185.04|6189.41|6189.41|6196.36|6196.36|6185.04|6185.04|0
1632232200000|2021-09-21 13:50:00|6192.97|6192.97|6192.48|6192.48|6198.95|6198.95|6190.54|6190.54|0
1632232500000|2021-09-21 13:55:00|6194.91|6194.91|6183.91|6183.91|6196.52|6196.52|6183.91|6183.91|0
1632232800000|2021-09-21 14:00:00|6185.69|6185.69|6191.83|6191.83|6192.97|6192.97|6183.91|6183.91|0
1632233100000|2021-09-21 14:05:00|6190.06|6190.06|6176.96|6176.96|6190.06|6190.06|6176.96|6176.96|0
1632233400000|2021-09-21 14:10:00|6177.6|6177.6|6182.29|6182.29|6185.85|6185.85|6176.31|6176.31|0
1632233700000|2021-09-21 14:15:00|6180.51|6180.51|6181.16|6181.16|6182.94|6182.94|6177.6|6177.6|0
1632234000000|2021-09-21 14:20:00|6181.81|6181.81|6178.25|6178.25|6185.37|6185.37|6178.25|6178.25|0
1632234300000|2021-09-21 14:25:00|6176.47|6176.47|6182.46|6182.46|6182.46|6182.46|6176.47|6176.47|0
1632234600000|2021-09-21 14:30:00|6184.23|6184.23|6185.53|6185.53|6186.01|6186.01|6178.25|6178.25|0
1632234900000|2021-09-21 14:35:00|6187.31|6187.31|6180.68|6180.68|6187.31|6187.31|6176.47|6176.47|0
1632235200000|2021-09-21 14:40:00|6182.46|6182.46|6184.23|6184.23|6186.66|6186.66|6182.46|6182.46|0
1632235500000|2021-09-21 14:45:00|6182.46|6182.46|6172.27|6172.27|6184.23|6184.23|6172.27|6172.27|0
1632235800000|2021-09-21 14:50:00|6168.71|6168.71|6158.36|6158.36|6170.49|6170.49|6158.36|6158.36|0
1632236100000|2021-09-21 14:55:00|6156.58|6156.58|6157.71|6157.71|6158.36|6158.36|6154.15|6154.15|0
1632236400000|2021-09-21 15:00:00|6158.36|6158.36|6155.93|6155.93|6158.36|6158.36|6154.15|6154.15|0
1632236700000|2021-09-21 15:05:00|6157.71|6157.71|6155.77|6155.77|6159.97|6159.97|6155.77|6155.77|0
1632237000000|2021-09-21 15:10:00|6156.42|6156.42|6165.47|6165.47|6169.68|6169.68|6156.42|6156.42|0
1632237300000|2021-09-21 15:15:00|6163.69|6163.69|6164.99|6164.99|6167.9|6167.9|6161.92|6161.92|0
1632237600000|2021-09-21 15:20:00|6166.77|6166.77|6162.56|6162.56|6168.55|6168.55|6162.56|6162.56|0
1632237900000|2021-09-21 15:25:00|6164.34|6164.34|6160.78|6160.78|6167.9|6167.9|6159.01|6159.01|0
1632294900000|2021-09-22 07:15:00|6190.7|6190.7|6188.92|6188.92|6196.04|6196.04|6188.92|6188.92|0
1632295200000|2021-09-22 07:20:00|6187.15|6187.15|6190.22|6190.22|6191.51|6191.51|6185.37|6185.37|0
1632295500000|2021-09-22 07:25:00|6192|6192|6202.51|6202.51|6204.28|6204.28|6186.66|6186.66|0
1632295800000|2021-09-22 07:30:00|6200.73|6200.73|6201.7|6201.7|6206.06|6206.06|6195.39|6195.39|0
1632296100000|2021-09-22 07:35:00|6203.64|6203.64|6203.64|6203.64|6205.42|6205.42|6198.3|6198.3|0
1632296400000|2021-09-22 07:40:00|6201.86|6201.86|6205.42|6205.42|6210.75|6210.75|6201.86|6201.86|0
1632296700000|2021-09-22 07:45:00|6207.19|6207.19|6208.97|6208.97|6208.97|6208.97|6205.42|6205.42|0
1632297000000|2021-09-22 07:50:00|6210.92|6210.92|6193.29|6193.29|6210.92|6210.92|6189.73|6189.73|0
1632297300000|2021-09-22 07:55:00|6195.23|6195.23|6188.11|6188.11|6195.23|6195.23|6188.11|6188.11|0
1632297600000|2021-09-22 08:00:00|6191.67|6191.67|6200.56|6200.56|6200.56|6200.56|6191.67|6191.67|0
1632297900000|2021-09-22 08:05:00|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6196.84|6196.84|0
1632298200000|2021-09-22 08:10:00|6196.84|6196.84|6196.84|6196.84|6198.62|6198.62|6196.84|6196.84|0
1632298500000|2021-09-22 08:15:00|6195.06|6195.06|6199.92|6199.92|6199.92|6199.92|6193.29|6193.29|0
1632298800000|2021-09-22 08:20:00|6198.14|6198.14|6198.46|6198.46|6198.46|6198.46|6193.12|6193.12|0
1632299100000|2021-09-22 08:25:00|6200.24|6200.24|6208.48|6208.48|6208.48|6208.48|6200.24|6200.24|0
1632299400000|2021-09-22 08:30:00|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|0
1632299700000|2021-09-22 08:35:00|6210.43|6210.43|6212.37|6212.37|6214.15|6214.15|6210.43|6210.43|0
1632300000000|2021-09-22 08:40:00|6214.15|6214.15|6213.5|6213.5|6214.15|6214.15|6213.5|6213.5|0
1632300300000|2021-09-22 08:45:00|6215.44|6215.44|6201.7|6201.7|6219|6219|6201.7|6201.7|0
1632300600000|2021-09-22 08:50:00|6199.92|6199.92|6187.79|6187.79|6199.92|6199.92|6187.79|6187.79|0
1632300900000|2021-09-22 08:55:00|6187.14|6187.14|6184.71|6184.71|6188.27|6188.27|6182.93|6182.93|0
1632301200000|2021-09-22 09:00:00|6186.65|6186.65|6188.43|6188.43|6190.38|6190.38|6186.65|6186.65|0
1632301500000|2021-09-22 09:05:00|6187.79|6187.79|6191.99|6191.99|6191.99|6191.99|6186.01|6186.01|0
1632301800000|2021-09-22 09:10:00|6195.55|6195.55|6191.99|6191.99|6195.55|6195.55|6191.99|6191.99|0
1632302100000|2021-09-22 09:15:00|6190.21|6190.21|6181.15|6181.15|6190.21|6190.21|6181.15|6181.15|0
1632302400000|2021-09-22 09:20:00|6177.6|6177.6|6181.15|6181.15|6181.15|6181.15|6177.6|6177.6|0
1632302700000|2021-09-22 09:25:00|6179.21|6179.21|6181.15|6181.15|6181.15|6181.15|6179.21|6179.21|0
1632303000000|2021-09-22 09:30:00|6179.38|6179.38|6174.04|6174.04|6179.38|6179.38|6172.26|6172.26|0
1632303300000|2021-09-22 09:35:00|6172.26|6172.26|6170.97|6170.97|6172.26|6172.26|6170.97|6170.97|0
1632303600000|2021-09-22 09:40:00|6174.52|6174.52|6170.97|6170.97|6174.52|6174.52|6170.97|6170.97|0
1632303900000|2021-09-22 09:45:00|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6169.35|6169.35|0
1632304200000|2021-09-22 09:50:00|6171.13|6171.13|6171.13|6171.13|6171.13|6171.13|6169.35|6169.35|0
1632304500000|2021-09-22 09:55:00|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|0
1632304800000|2021-09-22 10:00:00|6173.56|6173.56|6179.54|6179.54|6179.54|6179.54|6173.56|6173.56|0
1632305100000|2021-09-22 10:05:00|6177.76|6177.76|6175.98|6175.98|6177.76|6177.76|6175.98|6175.98|0
1632305400000|2021-09-22 10:10:00|6177.76|6177.76|6177.76|6177.76|6178.41|6178.41|6177.11|6177.11|0
1632305700000|2021-09-22 10:15:00|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|0
1632306000000|2021-09-22 10:20:00|6181.32|6181.32|6178.89|6178.89|6184.39|6184.39|6178.89|6178.89|0
1632306300000|2021-09-22 10:25:00|6177.11|6177.11|6172.91|6172.91|6177.11|6177.11|6172.91|6172.91|0
1632306600000|2021-09-22 10:30:00|6172.26|6172.26|6169.35|6169.35|6172.26|6172.26|6168.7|6168.7|0
1632306900000|2021-09-22 10:35:00|6167.57|6167.57|6169.35|6169.35|6169.35|6169.35|6167.57|6167.57|0
1632307200000|2021-09-22 10:40:00|6170.65|6170.65|6172.91|6172.91|6175.98|6175.98|6170.65|6170.65|0
1632307500000|2021-09-22 10:45:00|6172.26|6172.26|6168.06|6168.06|6172.26|6172.26|6168.06|6168.06|0
1632307800000|2021-09-22 10:50:00|6169.83|6169.83|6171.61|6171.61|6171.61|6171.61|6169.83|6169.83|0
1632308100000|2021-09-22 10:55:00|6173.39|6173.39|6172.26|6172.26|6173.39|6173.39|6170.97|6170.97|0
1632308400000|2021-09-22 11:00:00|6170.32|6170.32|6174.2|6174.2|6174.2|6174.2|6166.6|6166.6|0
1632308700000|2021-09-22 11:05:00|6175.98|6175.98|6174.69|6174.69|6175.98|6175.98|6172.91|6172.91|0
1632309000000|2021-09-22 11:10:00|6176.47|6176.47|6176.47|6176.47|6178.24|6178.24|6176.47|6176.47|0
1632309300000|2021-09-22 11:15:00|6174.69|6174.69|6168.54|6168.54|6174.69|6174.69|6168.54|6168.54|0
1632309600000|2021-09-22 11:20:00|6166.76|6166.76|6170.32|6170.32|6170.32|6170.32|6166.76|6166.76|0
1632310500000|2021-09-22 11:35:00|6172.26|6172.26|6174.04|6174.04|6174.04|6174.04|6170.97|6170.97|0
1632310800000|2021-09-22 11:40:00|6173.39|6173.39|6174.69|6174.69|6174.69|6174.69|6173.39|6173.39|0
1632311100000|2021-09-22 11:45:00|6175.33|6175.33|6177.11|6177.11|6177.11|6177.11|6171.78|6171.78|0
1632311400000|2021-09-22 11:50:00|6180.67|6180.67|6184.39|6184.39|6189.73|6189.73|6180.67|6180.67|0
1632311700000|2021-09-22 11:55:00|6183.1|6183.1|6179.38|6179.38|6183.1|6183.1|6179.38|6179.38|0
1632312000000|2021-09-22 12:00:00|6181.32|6181.32|6184.23|6184.23|6186.65|6186.65|6181.32|6181.32|0
1632312300000|2021-09-22 12:05:00|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|0
1632312600000|2021-09-22 12:10:00|6186.01|6186.01|6187.79|6187.79|6187.79|6187.79|6186.01|6186.01|0
1632313200000|2021-09-22 12:20:00|6188.43|6188.43|6193.29|6193.29|6195.06|6195.06|6188.43|6188.43|0
1632313800000|2021-09-22 12:30:00|6194.58|6194.58|6196.2|6196.2|6196.84|6196.84|6193.29|6193.29|0
1632314100000|2021-09-22 12:35:00|6197.97|6197.97|6201.53|6201.53|6202.18|6202.18|6197.97|6197.97|0
1632314400000|2021-09-22 12:40:00|6202.18|6202.18|6204.61|6204.61|6204.61|6204.61|6202.18|6202.18|0
1632314700000|2021-09-22 12:45:00|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|0
1632315000000|2021-09-22 12:50:00|6207.03|6207.03|6204.77|6204.77|6207.03|6207.03|6201.53|6201.53|0
1632315300000|2021-09-22 12:55:00|6205.42|6205.42|6205.42|6205.42|6207.19|6207.19|6203.64|6203.64|0
1632315600000|2021-09-22 13:00:00|6203.64|6203.64|6208.97|6208.97|6208.97|6208.97|6200.08|6200.08|0
1632315900000|2021-09-22 13:05:00|6210.75|6210.75|6212.21|6212.21|6213.99|6213.99|6210.75|6210.75|0
1632316200000|2021-09-22 13:10:00|6210.92|6210.92|6205.58|6205.58|6210.92|6210.92|6205.58|6205.58|0
1632316500000|2021-09-22 13:15:00|6203.8|6203.8|6208.17|6208.17|6208.17|6208.17|6203.8|6203.8|0
1632316800000|2021-09-22 13:20:00|6206.39|6206.39|6202.99|6202.99|6208.17|6208.17|6198.62|6198.62|0
1632317100000|2021-09-22 13:25:00|6201.21|6201.21|6203.8|6203.8|6204.28|6204.28|6201.21|6201.21|0
1632317400000|2021-09-22 13:30:00|6202.51|6202.51|6191.34|6191.34|6202.51|6202.51|6189.89|6189.89|0
1632317700000|2021-09-22 13:35:00|6193.12|6193.12|6196.2|6196.2|6197.97|6197.97|6193.12|6193.12|0
1632318000000|2021-09-22 13:40:00|6195.55|6195.55|6191.34|6191.34|6199.75|6199.75|6191.34|6191.34|0
1632318300000|2021-09-22 13:45:00|6194.9|6194.9|6193.12|6193.12|6194.9|6194.9|6191.34|6191.34|0
1632318600000|2021-09-22 13:50:00|6186.01|6186.01|6192.47|6192.47|6192.47|6192.47|6184.06|6184.06|0
1632318900000|2021-09-22 13:55:00|6194.25|6194.25|6193.12|6193.12|6199.75|6199.75|6193.12|6193.12|0
1632319200000|2021-09-22 14:00:00|6194.9|6194.9|6195.71|6195.71|6197.49|6197.49|6193.12|6193.12|0
1632319500000|2021-09-22 14:05:00|6190.38|6190.38|6194.58|6194.58|6200.56|6200.56|6190.38|6190.38|0
1632319800000|2021-09-22 14:10:00|6193.29|6193.29|6195.71|6195.71|6195.71|6195.71|6193.29|6193.29|0
1632320100000|2021-09-22 14:15:00|6197.49|6197.49|6203.47|6203.47|6203.47|6203.47|6197.49|6197.49|0
1632320400000|2021-09-22 14:20:00|6205.25|6205.25|6202.34|6202.34|6209.62|6209.62|6202.34|6202.34|0
1632320700000|2021-09-22 14:25:00|6204.12|6204.12|6214.79|6214.79|6214.79|6214.79|6204.12|6204.12|0
1632321000000|2021-09-22 14:30:00|6211.24|6211.24|6215.44|6215.44|6215.6|6215.6|6211.24|6211.24|0
1632321300000|2021-09-22 14:35:00|6213.66|6213.66|6214.96|6214.96|6218.68|6218.68|6213.66|6213.66|0
1632321600000|2021-09-22 14:40:00|6216.74|6216.74|6211.88|6211.88|6220.29|6220.29|6211.88|6211.88|0
1632321900000|2021-09-22 14:45:00|6211.24|6211.24|6203.47|6203.47|6213.66|6213.66|6198.14|6198.14|0
1632322200000|2021-09-22 14:50:00|6201.7|6201.7|6196.2|6196.2|6201.7|6201.7|6195.55|6195.55|0
1632322500000|2021-09-22 14:55:00|6199.75|6199.75|6195.38|6195.38|6199.75|6199.75|6193.44|6193.44|0
1632322800000|2021-09-22 15:00:00|6197.16|6197.16|6200.24|6200.24|6202.02|6202.02|6197.16|6197.16|0
1632323100000|2021-09-22 15:05:00|6198.46|6198.46|6204.61|6204.61|6204.61|6204.61|6194.9|6194.9|0
1632323400000|2021-09-22 15:10:00|6202.83|6202.83|6204.12|6204.12|6204.12|6204.12|6201.05|6201.05|0
1632323700000|2021-09-22 15:15:00|6202.34|6202.34|6201.05|6201.05|6202.34|6202.34|6199.92|6199.92|0
1632324000000|2021-09-22 15:20:00|6201.7|6201.7|6199.92|6199.92|6201.7|6201.7|6199.75|6199.75|0
1632324300000|2021-09-22 15:25:00|6201.7|6201.7|6196.2|6196.2|6203.47|6203.47|6196.2|6196.2|0
1632381300000|2021-09-23 07:15:00|6224.98|6224.98|6224.17|6224.17|6226.11|6226.11|6215.93|6215.93|0
1632381600000|2021-09-23 07:20:00|6224.82|6224.82|6224.82|6224.82|6233.71|6233.71|6224.82|6224.82|0
1632381900000|2021-09-23 07:25:00|6224.17|6224.17|6227.73|6227.73|6227.73|6227.73|6224.17|6224.17|0
1632382200000|2021-09-23 07:30:00|6224.17|6224.17|6222.23|6222.23|6227.08|6227.08|6218.84|6218.84|0
1632382500000|2021-09-23 07:35:00|6222.88|6222.88|6221.1|6221.1|6226.6|6226.6|6221.1|6221.1|0
1632382800000|2021-09-23 07:40:00|6221.75|6221.75|6230.8|6230.8|6230.8|6230.8|6221.75|6221.75|0
1632383100000|2021-09-23 07:45:00|6229.51|6229.51|6231.45|6231.45|6233.39|6233.39|6229.51|6229.51|0
1632383400000|2021-09-23 07:50:00|6229.67|6229.67|6226.28|6226.28|6230.97|6230.97|6226.28|6226.28|0
1632383700000|2021-09-23 07:55:00|6225.63|6225.63|6237.77|6237.77|6239.06|6239.06|6224.98|6224.98|0
1632384000000|2021-09-23 08:00:00|6239.71|6239.71|6278.2|6278.2|6278.2|6278.2|6239.71|6239.71|0
1632384300000|2021-09-23 08:05:00|6280.14|6280.14|6282.09|6282.09|6287.26|6287.26|6277.55|6277.55|0
1632384600000|2021-09-23 08:10:00|6278.53|6278.53|6289.37|6289.37|6291.31|6291.31|6275.29|6275.29|0
1632384900000|2021-09-23 08:15:00|6291.96|6291.96|6305.07|6305.07|6312.19|6312.19|6291.15|6291.15|0
1632385200000|2021-09-23 08:20:00|6300.53|6300.53|6295.03|6295.03|6303.29|6303.29|6295.03|6295.03|0
1632385500000|2021-09-23 08:25:00|6293.25|6293.25|6291.31|6291.31|6293.9|6293.9|6290.34|6290.34|0
1632385800000|2021-09-23 08:30:00|6289.53|6289.53|6281.12|6281.12|6291.31|6291.31|6279.01|6279.01|0
1632386100000|2021-09-23 08:35:00|6282.41|6282.41|6290.34|6290.34|6292.12|6292.12|6282.41|6282.41|0
1632386400000|2021-09-23 08:40:00|6288.4|6288.4|6288.88|6288.88|6293.73|6293.73|6288.4|6288.4|0
1632386700000|2021-09-23 08:45:00|6290.66|6290.66|6299.56|6299.56|6299.56|6299.56|6288.88|6288.88|0
1632387000000|2021-09-23 08:50:00|6298.26|6298.26|6289.36|6289.36|6298.91|6298.91|6288.07|6288.07|0
1632387300000|2021-09-23 08:55:00|6291.14|6291.14|6303.6|6303.6|6303.6|6303.6|6291.14|6291.14|0
1632387600000|2021-09-23 09:00:00|6306.19|6306.19|6298.91|6298.91|6306.19|6306.19|6298.91|6298.91|0
1632387900000|2021-09-23 09:05:00|6299.56|6299.56|6286.78|6286.78|6303.44|6303.44|6286.78|6286.78|0
1632388200000|2021-09-23 09:10:00|6285|6285|6286.13|6286.13|6288.56|6288.56|6285|6285|0
1632388500000|2021-09-23 09:15:00|6287.43|6287.43|6284.52|6284.52|6288.08|6288.08|6284.52|6284.52|0
1632388800000|2021-09-23 09:20:00|6286.46|6286.46|6285.49|6285.49|6286.46|6286.46|6279.35|6279.35|0
1632389100000|2021-09-23 09:25:00|6287.27|6287.27|6293.42|6293.42|6294.55|6294.55|6287.27|6287.27|0
1632389400000|2021-09-23 09:30:00|6291.64|6291.64|6285.33|6285.33|6291.64|6291.64|6285.33|6285.33|0
1632389700000|2021-09-23 09:35:00|6284.68|6284.68|6282.74|6282.74|6284.68|6284.68|6282.74|6282.74|0
1632390000000|2021-09-23 09:40:00|6277.4|6277.4|6277.89|6277.89|6280.96|6280.96|6277.4|6277.4|0
1632390300000|2021-09-23 09:45:00|6276.59|6276.59|6271.74|6271.74|6278.53|6278.53|6271.74|6271.74|0
1632390600000|2021-09-23 09:50:00|6269.96|6269.96|6269.48|6269.48|6269.96|6269.96|6266.4|6266.4|0
1632390900000|2021-09-23 09:55:00|6268.83|6268.83|6264.62|6264.62|6268.83|6268.83|6264.62|6264.62|0
1632391200000|2021-09-23 10:00:00|6265.92|6265.92|6277.08|6277.08|6277.08|6277.08|6265.92|6265.92|0
1632391500000|2021-09-23 10:05:00|6278.86|6278.86|6282.1|6282.1|6282.75|6282.75|6278.86|6278.86|0
1632391800000|2021-09-23 10:10:00|6280.32|6280.32|6264.63|6264.63|6280.32|6280.32|6258.65|6258.65|0
1632392100000|2021-09-23 10:15:00|6261.07|6261.07|6264.63|6264.63|6264.63|6264.63|6254.44|6254.44|0
1632392400000|2021-09-23 10:20:00|6263.98|6263.98|6262.69|6262.69|6268.19|6268.19|6262.69|6262.69|0
1632392700000|2021-09-23 10:25:00|6263.34|6263.34|6264.47|6264.47|6266.41|6266.41|6263.34|6263.34|0
1632393000000|2021-09-23 10:30:00|6262.69|6262.69|6260.91|6260.91|6262.69|6262.69|6260.91|6260.91|0
1632393300000|2021-09-23 10:35:00|6260.26|6260.26|6258.48|6258.48|6260.26|6260.26|6254.93|6254.93|0
1632393600000|2021-09-23 10:40:00|6256.71|6256.71|6256.71|6256.71|6258.48|6258.48|6253.15|6253.15|0
1632393900000|2021-09-23 10:45:00|6254.93|6254.93|6257.35|6257.35|6259.78|6259.78|6251.37|6251.37|0
1632394200000|2021-09-23 10:50:00|6253.8|6253.8|6265.12|6265.12|6268.67|6268.67|6252.02|6252.02|0
1632394500000|2021-09-23 10:55:00|6267.06|6267.06|6264.8|6264.8|6271.91|6271.91|6264.8|6264.8|0
1632394800000|2021-09-23 11:00:00|6266.57|6266.57|6263.5|6263.5|6268.35|6268.35|6263.5|6263.5|0
1632395100000|2021-09-23 11:05:00|6261.72|6261.72|6257.52|6257.52|6261.72|6261.72|6256.39|6256.39|0
1632395400000|2021-09-23 11:10:00|6253.96|6253.96|6253.15|6253.15|6253.96|6253.96|6251.37|6251.37|0
1632395700000|2021-09-23 11:15:00|6254.93|6254.93|6257.19|6257.19|6257.19|6257.19|6253.63|6253.63|0
1632396000000|2021-09-23 11:20:00|6258.97|6258.97|6259.62|6259.62|6259.62|6259.62|6258.32|6258.32|0
1632396300000|2021-09-23 11:25:00|6258.32|6258.32|6247.32|6247.32|6258.32|6258.32|6247.32|6247.32|0
1632396600000|2021-09-23 11:30:00|6248.62|6248.62|6249.26|6249.26|6249.26|6249.26|6248.62|6248.62|0
1632396900000|2021-09-23 11:35:00|6249.91|6249.91|6252.34|6252.34|6252.34|6252.34|6249.91|6249.91|0
1632397200000|2021-09-23 11:40:00|6251.69|6251.69|6252.98|6252.98|6252.98|6252.98|6251.69|6251.69|0
1632397500000|2021-09-23 11:45:00|6252.34|6252.34|6249.91|6249.91|6252.34|6252.34|6249.91|6249.91|0
1632397800000|2021-09-23 11:50:00|6251.69|6251.69|6255.41|6255.41|6255.41|6255.41|6251.69|6251.69|0
1632398100000|2021-09-23 11:55:00|6253.63|6253.63|6251.04|6251.04|6254.28|6254.28|6251.04|6251.04|0
1632398400000|2021-09-23 12:00:00|6251.69|6251.69|6241.5|6241.5|6251.69|6251.69|6239.72|6239.72|0
1632398700000|2021-09-23 12:05:00|6240.85|6240.85|6241.5|6241.5|6241.5|6241.5|6240.85|6240.85|0
1632399000000|2021-09-23 12:10:00|6243.28|6243.28|6243.28|6243.28|6245.71|6245.71|6243.28|6243.28|0
1632399300000|2021-09-23 12:15:00|6246.84|6246.84|6248.13|6248.13|6248.13|6248.13|6246.84|6246.84|0
1632399600000|2021-09-23 12:20:00|6248.78|6248.78|6246.84|6246.84|6249.43|6249.43|6245.06|6245.06|0
1632399900000|2021-09-23 12:25:00|6247.49|6247.49|6248.13|6248.13|6248.13|6248.13|6247.49|6247.49|0
1632400200000|2021-09-23 12:30:00|6247.49|6247.49|6249.43|6249.43|6249.43|6249.43|6247.49|6247.49|0
1632400500000|2021-09-23 12:35:00|6251.37|6251.37|6258.48|6258.48|6258.48|6258.48|6251.37|6251.37|0
1632400800000|2021-09-23 12:40:00|6254.93|6254.93|6249.75|6249.75|6256.39|6256.39|6247.98|6247.98|0
1632401100000|2021-09-23 12:45:00|6249.11|6249.11|6253.31|6253.31|6253.31|6253.31|6247.81|6247.81|0
1632401400000|2021-09-23 12:50:00|6253.96|6253.96|6253.96|6253.96|6254.61|6254.61|6253.96|6253.96|0
1632401700000|2021-09-23 12:55:00|6252.66|6252.66|6248.62|6248.62|6253.96|6253.96|6248.62|6248.62|0
1632402000000|2021-09-23 13:00:00|6246.84|6246.84|6246.03|6246.03|6248.62|6248.62|6246.03|6246.03|0
1632402300000|2021-09-23 13:05:00|6244.25|6244.25|6246.03|6246.03|6246.03|6246.03|6241.18|6241.18|0
1632402600000|2021-09-23 13:10:00|6244.25|6244.25|6246.03|6246.03|6246.03|6246.03|6242.96|6242.96|0
1632402900000|2021-09-23 13:15:00|6244.25|6244.25|6246.68|6246.68|6246.68|6246.68|6244.25|6244.25|0
1632403200000|2021-09-23 13:20:00|6245.39|6245.39|6243.44|6243.44|6245.39|6245.39|6243.44|6243.44|0
1632403500000|2021-09-23 13:25:00|6244.09|6244.09|6247.16|6247.16|6250.72|6250.72|6244.09|6244.09|0
1632403800000|2021-09-23 13:30:00|6248.94|6248.94|6243.44|6243.44|6252.5|6252.5|6241.66|6241.66|0
1632404100000|2021-09-23 13:35:00|6244.09|6244.09|6246.52|6246.52|6250.07|6250.07|6242.31|6242.31|0
1632404400000|2021-09-23 13:40:00|6248.3|6248.3|6233.9|6233.9|6250.24|6250.24|6233.9|6233.9|0
1632404700000|2021-09-23 13:45:00|6235.68|6235.68|6233.26|6233.26|6238.59|6238.59|6233.26|6233.26|0
1632405000000|2021-09-23 13:50:00|6235.03|6235.03|6234.39|6234.39|6236.81|6236.81|6234.39|6234.39|0
1632405300000|2021-09-23 13:55:00|6236.17|6236.17|6240.37|6240.37|6245.71|6245.71|6236.17|6236.17|0
1632405600000|2021-09-23 14:00:00|6242.15|6242.15|6244.41|6244.41|6246.19|6246.19|6242.15|6242.15|0
1632405900000|2021-09-23 14:05:00|6242.63|6242.63|6236.32|6236.32|6242.63|6242.63|6235.67|6235.67|0
1632406200000|2021-09-23 14:10:00|6234.54|6234.54|6230.82|6230.82|6234.54|6234.54|6225.49|6225.49|0
1632406500000|2021-09-23 14:15:00|6231.47|6231.47|6229.04|6229.04|6231.47|6231.47|6226.62|6226.62|0
1632406800000|2021-09-23 14:20:00|6230.82|6230.82|6227.1|6227.1|6230.82|6230.82|6224.19|6224.19|0
1632407100000|2021-09-23 14:25:00|6225.32|6225.32|6225.32|6225.32|6227.75|6227.75|6223.54|6223.54|0
1632407400000|2021-09-23 14:30:00|6223.54|6223.54|6227.1|6227.1|6227.1|6227.1|6223.54|6223.54|0
1632407700000|2021-09-23 14:35:00|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6221.77|6221.77|0
1632408000000|2021-09-23 14:40:00|6227.1|6227.1|6220.95|6220.95|6227.1|6227.1|6220.95|6220.95|0
1632408300000|2021-09-23 14:45:00|6222.73|6222.73|6225.16|6225.16|6225.16|6225.16|6222.73|6222.73|0
1632408600000|2021-09-23 14:50:00|6226.94|6226.94|6227.1|6227.1|6229.53|6229.53|6226.94|6226.94|0
1632408900000|2021-09-23 14:55:00|6225.16|6225.16|6226.45|6226.45|6226.45|6226.45|6225.16|6225.16|0
1632409200000|2021-09-23 15:00:00|6227.75|6227.75|6230.82|6230.82|6234.54|6234.54|6227.75|6227.75|0
1632409500000|2021-09-23 15:05:00|6228.88|6228.88|6228.56|6228.56|6229.53|6229.53|6225.97|6225.97|0
1632409800000|2021-09-23 15:10:00|6232.12|6232.12|6232.12|6232.12|6232.76|6232.76|6231.47|6231.47|0
1632410100000|2021-09-23 15:15:00|6230.82|6230.82|6231.31|6231.31|6231.31|6231.31|6228.88|6228.88|0
1632410400000|2021-09-23 15:20:00|6229.53|6229.53|6227.1|6227.1|6230.17|6230.17|6223.54|6223.54|0
1632410700000|2021-09-23 15:25:00|6228.88|6228.88|6226.94|6226.94|6230.66|6230.66|6225.16|6225.16|0
1632467700000|2021-09-24 07:15:00|6227.26|6227.26|6216.42|6216.42|6229.04|6229.04|6214.64|6214.64|0
1632468000000|2021-09-24 07:20:00|6213.83|6213.83|6208.5|6208.5|6213.83|6213.83|6207.2|6207.2|0
1632468300000|2021-09-24 07:25:00|6212.05|6212.05|6204.78|6204.78|6212.05|6212.05|6204.78|6204.78|0
1632468600000|2021-09-24 07:30:00|6203|6203|6206.07|6206.07|6206.07|6206.07|6202.51|6202.51|0
1632468900000|2021-09-24 07:35:00|6207.85|6207.85|6206.07|6206.07|6207.85|6207.85|6206.07|6206.07|0
1632469200000|2021-09-24 07:40:00|6204.29|6204.29|6210.28|6210.28|6210.28|6210.28|6204.29|6204.29|0
1632469500000|2021-09-24 07:45:00|6208.5|6208.5|6210.28|6210.28|6211.57|6211.57|6208.5|6208.5|0
1632469800000|2021-09-24 07:50:00|6212.05|6212.05|6220.78|6220.78|6220.78|6220.78|6212.05|6212.05|0
1632470100000|2021-09-24 07:55:00|6219.01|6219.01|6204.61|6204.61|6219.01|6219.01|6201.05|6201.05|0
1632470400000|2021-09-24 08:00:00|6202.67|6202.67|6203.32|6203.32|6205.1|6205.1|6199.11|6199.11|0
1632470700000|2021-09-24 08:05:00|6201.54|6201.54|6196.2|6196.2|6201.54|6201.54|6192.64|6192.64|0
1632471000000|2021-09-24 08:10:00|6194.42|6194.42|6186.66|6186.66|6194.42|6194.42|6184.88|6184.88|0
1632471300000|2021-09-24 08:15:00|6184.88|6184.88|6181.16|6181.16|6184.88|6184.88|6179.38|6179.38|0
1632471600000|2021-09-24 08:20:00|6179.87|6179.87|6184.56|6184.56|6184.56|6184.56|6177.92|6177.92|0
1632471900000|2021-09-24 08:25:00|6182.78|6182.78|6181|6181|6184.56|6184.56|6181|6181|0
1632472200000|2021-09-24 08:30:00|6179.22|6179.22|6183.42|6183.42|6183.42|6183.42|6179.22|6179.22|0
1632472500000|2021-09-24 08:35:00|6182.78|6182.78|6182.13|6182.13|6183.91|6183.91|6182.13|6182.13|0
1632472800000|2021-09-24 08:40:00|6180.35|6180.35|6180.35|6180.35|6180.35|6180.35|6180.35|6180.35|0
1632473100000|2021-09-24 08:45:00|6178.57|6178.57|6171.29|6171.29|6178.57|6178.57|6169.51|6169.51|0
1632473400000|2021-09-24 08:50:00|6173.07|6173.07|6169.51|6169.51|6173.07|6173.07|6169.51|6169.51|0
1632473700000|2021-09-24 08:55:00|6171.29|6171.29|6180.19|6180.19|6180.19|6180.19|6171.29|6171.29|0
1632474000000|2021-09-24 09:00:00|6178.41|6178.41|6185.52|6185.52|6185.52|6185.52|6178.41|6178.41|0
1632474300000|2021-09-24 09:05:00|6187.3|6187.3|6184.23|6184.23|6190.38|6190.38|6184.23|6184.23|0
1632474600000|2021-09-24 09:10:00|6184.88|6184.88|6187.79|6187.79|6187.79|6187.79|6184.23|6184.23|0
1632474900000|2021-09-24 09:15:00|6186.01|6186.01|6178.24|6178.24|6186.01|6186.01|6178.24|6178.24|0
1632475200000|2021-09-24 09:20:00|6180.02|6180.02|6175.98|6175.98|6180.02|6180.02|6174.69|6174.69|0
1632475500000|2021-09-24 09:25:00|6174.04|6174.04|6170.32|6170.32|6174.04|6174.04|6170.32|6170.32|0
1632475800000|2021-09-24 09:30:00|6172.1|6172.1|6183.58|6183.58|6187.14|6187.14|6172.1|6172.1|0
1632476100000|2021-09-24 09:35:00|6181.8|6181.8|6181.15|6181.15|6181.8|6181.8|6180.02|6180.02|0
1632476700000|2021-09-24 09:45:00|6179.38|6179.38|6175.82|6175.82|6179.38|6179.38|6175.82|6175.82|0
1632477000000|2021-09-24 09:50:00|6175.17|6175.17|6167.41|6167.41|6175.17|6175.17|6167.41|6167.41|0
1632477300000|2021-09-24 09:55:00|6165.63|6165.63|6162.07|6162.07|6165.63|6165.63|6162.07|6162.07|0
1632477600000|2021-09-24 10:00:00|6160.78|6160.78|6160.13|6160.13|6161.91|6161.91|6155.93|6155.93|0
1632477900000|2021-09-24 10:05:00|6158.35|6158.35|6156.41|6156.41|6158.35|6158.35|6156.41|6156.41|0
1632478200000|2021-09-24 10:10:00|6155.76|6155.76|6153.34|6153.34|6155.76|6155.76|6151.56|6151.56|0
1632478500000|2021-09-24 10:15:00|6155.11|6155.11|6157.54|6157.54|6157.54|6157.54|6155.11|6155.11|0
1632478800000|2021-09-24 10:20:00|6156.89|6156.89|6159.8|6159.8|6159.8|6159.8|6156.25|6156.25|0
1632479100000|2021-09-24 10:25:00|6158.02|6158.02|6158.51|6158.51|6162.71|6162.71|6158.02|6158.02|0
1632479400000|2021-09-24 10:30:00|6160.29|6160.29|6160.93|6160.93|6162.71|6162.71|6160.29|6160.29|0
1632479700000|2021-09-24 10:35:00|6162.71|6162.71|6162.55|6162.55|6162.71|6162.71|6159.48|6159.48|0
1632480000000|2021-09-24 10:40:00|6164.33|6164.33|6168.53|6168.53|6168.53|6168.53|6164.33|6164.33|0
1632480300000|2021-09-24 10:45:00|6166.75|6166.75|6165.46|6165.46|6166.75|6166.75|6165.46|6165.46|0
1632480600000|2021-09-24 10:50:00|6166.11|6166.11|6167.89|6167.89|6167.89|6167.89|6166.11|6166.11|0
1632480900000|2021-09-24 10:55:00|6169.66|6169.66|6171.44|6171.44|6171.44|6171.44|6169.66|6169.66|0
1632481200000|2021-09-24 11:00:00|6170.8|6170.8|6170.8|6170.8|6170.8|6170.8|6169.02|6169.02|0
1632481500000|2021-09-24 11:05:00|6172.57|6172.57|6176.13|6176.13|6176.13|6176.13|6172.57|6172.57|0
1632481800000|2021-09-24 11:10:00|6175.48|6175.48|6173.71|6173.71|6176.13|6176.13|6171.93|6171.93|0
1632482100000|2021-09-24 11:15:00|6175.48|6175.48|6175.48|6175.48|6175.48|6175.48|6175.48|6175.48|0
1632482700000|2021-09-24 11:25:00|6179.04|6179.04|6182.12|6182.12|6182.12|6182.12|6179.04|6179.04|0
1632483000000|2021-09-24 11:30:00|6184.71|6184.71|6184.06|6184.06|6184.71|6184.71|6183.41|6183.41|0
1632483300000|2021-09-24 11:35:00|6182.28|6182.28|6186.48|6186.48|6186.48|6186.48|6182.28|6182.28|0
1632483600000|2021-09-24 11:40:00|6185.84|6185.84|6179.37|6179.37|6185.84|6185.84|6177.43|6177.43|0
1632483900000|2021-09-24 11:45:00|6181.15|6181.15|6181.8|6181.8|6181.8|6181.8|6180.02|6180.02|0
1632484200000|2021-09-24 11:50:00|6180.02|6180.02|6181.15|6181.15|6181.8|6181.8|6180.02|6180.02|0
1632484500000|2021-09-24 11:55:00|6180.5|6180.5|6180.02|6180.02|6181.8|6181.8|6180.02|6180.02|0
1632484800000|2021-09-24 12:00:00|6178.72|6178.72|6176.3|6176.3|6178.72|6178.72|6176.3|6176.3|0
1632485100000|2021-09-24 12:05:00|6176.94|6176.94|6176.94|6176.94|6177.59|6177.59|6176.94|6176.94|0
1632485400000|2021-09-24 12:10:00|6175.16|6175.16|6164.33|6164.33|6175.16|6175.16|6164.33|6164.33|0
1632485700000|2021-09-24 12:15:00|6166.11|6166.11|6167.89|6167.89|6167.89|6167.89|6166.11|6166.11|0
1632486000000|2021-09-24 12:20:00|6168.53|6168.53|6170.31|6170.31|6170.31|6170.31|6168.53|6168.53|0
1632486300000|2021-09-24 12:25:00|6170.96|6170.96|6172.74|6172.74|6174.52|6174.52|6170.96|6170.96|0
1632486600000|2021-09-24 12:30:00|6172.09|6172.09|6172.09|6172.09|6172.09|6172.09|6172.09|6172.09|0
1632486900000|2021-09-24 12:35:00|6171.44|6171.44|6177.59|6177.59|6177.59|6177.59|6171.44|6171.44|0
1632487200000|2021-09-24 12:40:00|6176.94|6176.94|6178.24|6178.24|6178.72|6178.72|6176.94|6176.94|0
1632487500000|2021-09-24 12:45:00|6180.02|6180.02|6180.66|6180.66|6183.09|6183.09|6180.02|6180.02|0
1632487800000|2021-09-24 12:50:00|6178.89|6178.89|6178.24|6178.24|6178.89|6178.89|6177.59|6177.59|0
1632488100000|2021-09-24 12:55:00|6177.59|6177.59|6180.02|6180.02|6180.02|6180.02|6177.59|6177.59|0
1632488400000|2021-09-24 13:00:00|6178.24|6178.24|6177.59|6177.59|6178.24|6178.24|6176.46|6176.46|0
1632488700000|2021-09-24 13:05:00|6178.24|6178.24|6178.4|6178.4|6180.18|6180.18|6178.24|6178.24|0
1632489000000|2021-09-24 13:10:00|6176.62|6176.62|6175.49|6175.49|6176.62|6176.62|6174.84|6174.84|0
1632489300000|2021-09-24 13:15:00|6176.79|6176.79|6175.66|6175.66|6177.43|6177.43|6175.66|6175.66|0
1632489600000|2021-09-24 13:20:00|6176.3|6176.3|6175.66|6175.66|6176.3|6176.3|6175.66|6175.66|0
1632489900000|2021-09-24 13:25:00|6176.3|6176.3|6179.86|6179.86|6183.42|6183.42|6175.66|6175.66|0
1632490200000|2021-09-24 13:30:00|6181.64|6181.64|6178.73|6178.73|6185.84|6185.84|6178.73|6178.73|0
1632490500000|2021-09-24 13:35:00|6180.51|6180.51|6181.8|6181.8|6187.79|6187.79|6180.51|6180.51|0
1632490800000|2021-09-24 13:40:00|6183.58|6183.58|6183.58|6183.58|6185.36|6185.36|6182.93|6182.93|0
1632491100000|2021-09-24 13:45:00|6182.93|6182.93|6174.52|6174.52|6182.93|6182.93|6172.74|6172.74|0
1632491400000|2021-09-24 13:50:00|6176.3|6176.3|6178.73|6178.73|6182.29|6182.29|6176.3|6176.3|0
1632491700000|2021-09-24 13:55:00|6176.95|6176.95|6184.06|6184.06|6184.06|6184.06|6176.95|6176.95|0
1632492000000|2021-09-24 14:00:00|6185.84|6185.84|6190.7|6190.7|6192.47|6192.47|6185.84|6185.84|0
1632492300000|2021-09-24 14:05:00|6188.92|6188.92|6178.89|6178.89|6188.92|6188.92|6178.89|6178.89|0
1632492600000|2021-09-24 14:10:00|6178.24|6178.24|6180.18|6180.18|6180.18|6180.18|6176.46|6176.46|0
1632492900000|2021-09-24 14:15:00|6181.96|6181.96|6175.98|6175.98|6181.96|6181.96|6175.98|6175.98|0
1632493200000|2021-09-24 14:20:00|6177.75|6177.75|6178.57|6178.57|6179.05|6179.05|6175.98|6175.98|0
1632493500000|2021-09-24 14:25:00|6176.79|6176.79|6176.79|6176.79|6176.79|6176.79|6175.01|6175.01|0
1632493800000|2021-09-24 14:30:00|6175.01|6175.01|6180.99|6180.99|6180.99|6180.99|6175.01|6175.01|0
1632494100000|2021-09-24 14:35:00|6179.21|6179.21|6180.99|6180.99|6182.77|6182.77|6179.21|6179.21|0
1632494400000|2021-09-24 14:40:00|6180.34|6180.34|6177.27|6177.27|6184.55|6184.55|6177.27|6177.27|0
1632494700000|2021-09-24 14:45:00|6175.49|6175.49|6171.29|6171.29|6175.49|6175.49|6171.29|6171.29|0
1632495000000|2021-09-24 14:50:00|6173.07|6173.07|6177.75|6177.75|6180.83|6180.83|6173.07|6173.07|0
1632495300000|2021-09-24 14:55:00|6179.53|6179.53|6180.66|6180.66|6183.09|6183.09|6179.53|6179.53|0
1632495600000|2021-09-24 15:00:00|6182.44|6182.44|6184.22|6184.22|6184.22|6184.22|6180.66|6180.66|0
1632495900000|2021-09-24 15:05:00|6183.57|6183.57|6178.07|6178.07|6183.57|6183.57|6178.07|6178.07|0
1632496200000|2021-09-24 15:10:00|6177.43|6177.43|6174.35|6174.35|6177.43|6177.43|6174.35|6174.35|0
1632496500000|2021-09-24 15:15:00|6176.13|6176.13|6174.84|6174.84|6177.91|6177.91|6174.84|6174.84|0
1632496800000|2021-09-24 15:20:00|6176.62|6176.62|6176.62|6176.62|6178.39|6178.39|6175.97|6175.97|0
1632497100000|2021-09-24 15:25:00|6177.26|6177.26|6176.45|6176.45|6179.04|6179.04|6172.41|6172.41|0
1632726900000|2021-09-27 07:15:00|6230.31|6230.31|6223.03|6223.03|6230.31|6230.31|6221.74|6221.74|0
1632727200000|2021-09-27 07:20:00|6215.92|6215.92|6213.33|6213.33|6216.24|6216.24|6209.61|6209.61|0
1632727500000|2021-09-27 07:25:00|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6206.86|6206.86|0
1632727800000|2021-09-27 07:30:00|6214.62|6214.62|6209.29|6209.29|6216.4|6216.4|6209.29|6209.29|0
1632728100000|2021-09-27 07:35:00|6207.35|6207.35|6195.7|6195.7|6207.35|6207.35|6195.7|6195.7|0
1632728400000|2021-09-27 07:40:00|6197.48|6197.48|6196.83|6196.83|6198.12|6198.12|6196.18|6196.18|0
1632728700000|2021-09-27 07:45:00|6195.53|6195.53|6199.09|6199.09|6199.09|6199.09|6195.53|6195.53|0
1632729000000|2021-09-27 07:50:00|6200.87|6200.87|6198.93|6198.93|6202.65|6202.65|6198.93|6198.93|0
1632729300000|2021-09-27 07:55:00|6200.22|6200.22|6203.13|6203.13|6207.34|6207.34|6200.22|6200.22|0
1632729600000|2021-09-27 08:00:00|6204.91|6204.91|6200.71|6200.71|6206.69|6206.69|6200.71|6200.71|0
1632729900000|2021-09-27 08:05:00|6202|6202|6200.22|6200.22|6205.56|6205.56|6200.22|6200.22|0
1632730200000|2021-09-27 08:10:00|6198.44|6198.44|6198.93|6198.93|6198.93|6198.93|6197.15|6197.15|0
1632730500000|2021-09-27 08:15:00|6197.15|6197.15|6184.54|6184.54|6197.15|6197.15|6184.54|6184.54|0
1632730800000|2021-09-27 08:20:00|6182.76|6182.76|6183.89|6183.89|6191.65|6191.65|6182.76|6182.76|0
1632731100000|2021-09-27 08:25:00|6185.67|6185.67|6182.59|6182.59|6190.36|6190.36|6182.59|6182.59|0
1632731400000|2021-09-27 08:30:00|6180.81|6180.81|6178.87|6178.87|6180.81|6180.81|6177.09|6177.09|0
1632731700000|2021-09-27 08:35:00|6179.52|6179.52|6181.3|6181.3|6184.86|6184.86|6177.58|6177.58|0
1632732000000|2021-09-27 08:40:00|6179.52|6179.52|6173.54|6173.54|6179.52|6179.52|6168.2|6168.2|0
1632732300000|2021-09-27 08:45:00|6171.76|6171.76|6174.02|6174.02|6174.02|6174.02|6168.68|6168.68|0
1632732600000|2021-09-27 08:50:00|6172.24|6172.24|6174.67|6174.67|6174.67|6174.67|6172.24|6172.24|0
1632732900000|2021-09-27 08:55:00|6178.22|6178.22|6176.45|6176.45|6180|6180|6176.45|6176.45|0
1632733200000|2021-09-27 09:00:00|6174.67|6174.67|6169.17|6169.17|6174.67|6174.67|6169.17|6169.17|0
1632733500000|2021-09-27 09:05:00|6167.39|6167.39|6165.61|6165.61|6167.39|6167.39|6163.83|6163.83|0
1632733800000|2021-09-27 09:10:00|6167.39|6167.39|6169.17|6169.17|6169.17|6169.17|6167.39|6167.39|0
1632734100000|2021-09-27 09:15:00|6167.39|6167.39|6173.37|6173.37|6174.02|6174.02|6165.61|6165.61|0
1632734400000|2021-09-27 09:20:00|6174.02|6174.02|6175.96|6175.96|6177.74|6177.74|6174.02|6174.02|0
1632734700000|2021-09-27 09:25:00|6177.74|6177.74|6171.11|6171.11|6177.74|6177.74|6171.11|6171.11|0
1632735000000|2021-09-27 09:30:00|6172.89|6172.89|6172.89|6172.89|6174.67|6174.67|6169.33|6169.33|0
1632735300000|2021-09-27 09:35:00|6169.33|6169.33|6170.46|6170.46|6172.24|6172.24|6166.9|6166.9|0
1632735600000|2021-09-27 09:40:00|6168.68|6168.68|6168.04|6168.04|6168.68|6168.68|6167.39|6167.39|0
1632735900000|2021-09-27 09:45:00|6166.26|6166.26|6162.7|6162.7|6166.9|6166.9|6162.7|6162.7|0
1632736200000|2021-09-27 09:50:00|6164.48|6164.48|6158.33|6158.33|6165.61|6165.61|6158.33|6158.33|0
1632736500000|2021-09-27 09:55:00|6156.55|6156.55|6153.48|6153.48|6156.55|6156.55|6153.48|6153.48|0
1632736800000|2021-09-27 10:00:00|6152.83|6152.83|6149.92|6149.92|6154.13|6154.13|6149.92|6149.92|0
1632737100000|2021-09-27 10:05:00|6151.7|6151.7|6158.17|6158.17|6160.59|6160.59|6151.7|6151.7|0
1632737400000|2021-09-27 10:10:00|6158.82|6158.82|6157.52|6157.52|6158.82|6158.82|6155.74|6155.74|0
1632737700000|2021-09-27 10:15:00|6158.17|6158.17|6164.8|6164.8|6164.8|6164.8|6158.17|6158.17|0
1632738000000|2021-09-27 10:20:00|6166.58|6166.58|6163.67|6163.67|6166.58|6166.58|6160.11|6160.11|0
1632738300000|2021-09-27 10:25:00|6164.32|6164.32|6161.24|6161.24|6164.32|6164.32|6161.24|6161.24|0
1632738600000|2021-09-27 10:30:00|6160.59|6160.59|6157.52|6157.52|6160.59|6160.59|6157.52|6157.52|0
1632738900000|2021-09-27 10:35:00|6155.74|6155.74|6158.65|6158.65|6158.65|6158.65|6155.09|6155.09|0
1632739200000|2021-09-27 10:40:00|6158|6158|6155.58|6155.58|6158|6158|6155.58|6155.58|0
1632739500000|2021-09-27 10:45:00|6154.93|6154.93|6155.58|6155.58|6155.58|6155.58|6154.93|6154.93|0
1632739800000|2021-09-27 10:50:00|6156.23|6156.23|6153.8|6153.8|6156.87|6156.87|6153.8|6153.8|0
1632740100000|2021-09-27 10:55:00|6152.02|6152.02|6149.43|6149.43|6152.02|6152.02|6147.17|6147.17|0
1632740400000|2021-09-27 11:00:00|6151.21|6151.21|6156.23|6156.23|6156.23|6156.23|6151.21|6151.21|0
1632740700000|2021-09-27 11:05:00|6155.58|6155.58|6150.24|6150.24|6157.36|6157.36|6150.24|6150.24|0
1632741000000|2021-09-27 11:10:00|6152.02|6152.02|6165.93|6165.93|6165.93|6165.93|6152.02|6152.02|0
1632741300000|2021-09-27 11:15:00|6164.15|6164.15|6167.87|6167.87|6169|6169|6164.15|6164.15|0
1632741600000|2021-09-27 11:20:00|6166.09|6166.09|6169.65|6169.65|6171.43|6171.43|6166.09|6166.09|0
1632741900000|2021-09-27 11:25:00|6171.43|6171.43|6170.14|6170.14|6171.43|6171.43|6168.36|6168.36|0
1632742200000|2021-09-27 11:30:00|6170.78|6170.78|6176.28|6176.28|6176.28|6176.28|6169.65|6169.65|0
1632742500000|2021-09-27 11:35:00|6176.93|6176.93|6176.93|6176.93|6176.93|6176.93|6176.93|6176.93|0
1632742800000|2021-09-27 11:40:00|6178.71|6178.71|6176.12|6176.12|6178.71|6178.71|6176.12|6176.12|0
1632743100000|2021-09-27 11:45:00|6177.9|6177.9|6183.23|6183.23|6183.23|6183.23|6177.9|6177.9|0
1632743400000|2021-09-27 11:50:00|6186.79|6186.79|6186.14|6186.14|6189.22|6189.22|6184.37|6184.37|0
1632743700000|2021-09-27 11:55:00|6184.37|6184.37|6178.38|6178.38|6184.37|6184.37|6178.38|6178.38|0
1632744000000|2021-09-27 12:00:00|6180.16|6180.16|6179.03|6179.03|6180.81|6180.81|6177.25|6177.25|0
1632744300000|2021-09-27 12:05:00|6180.81|6180.81|6177.25|6177.25|6180.81|6180.81|6177.25|6177.25|0
1632744600000|2021-09-27 12:10:00|6175.96|6175.96|6180.81|6180.81|6180.81|6180.81|6175.96|6175.96|0
1632744900000|2021-09-27 12:15:00|6179.03|6179.03|6178.38|6178.38|6179.03|6179.03|6176.6|6176.6|0
1632745200000|2021-09-27 12:20:00|6176.6|6176.6|6181.94|6181.94|6183.72|6183.72|6176.6|6176.6|0
1632745500000|2021-09-27 12:25:00|6180.16|6180.16|6178.22|6178.22|6180.16|6180.16|6177.57|6177.57|0
1632745800000|2021-09-27 12:30:00|6178.87|6178.87|6178.87|6178.87|6180.64|6180.64|6178.87|6178.87|0
1632746100000|2021-09-27 12:35:00|6177.09|6177.09|6174.01|6174.01|6180|6180|6174.01|6174.01|0
1632746400000|2021-09-27 12:40:00|6175.79|6175.79|6184.2|6184.2|6184.2|6184.2|6175.79|6175.79|0
1632746700000|2021-09-27 12:45:00|6184.85|6184.85|6188.09|6188.09|6188.09|6188.09|6184.85|6184.85|0
1632747000000|2021-09-27 12:50:00|6187.44|6187.44|6183.88|6183.88|6187.44|6187.44|6183.88|6183.88|0
1632747300000|2021-09-27 12:55:00|6183.23|6183.23|6176.77|6176.77|6183.23|6183.23|6176.12|6176.12|0
1632747600000|2021-09-27 13:00:00|6176.12|6176.12|6170.78|6170.78|6177.9|6177.9|6170.78|6170.78|0
1632747900000|2021-09-27 13:05:00|6170.14|6170.14|6161.24|6161.24|6170.14|6170.14|6161.24|6161.24|0
1632748200000|2021-09-27 13:10:00|6163.02|6163.02|6164.15|6164.15|6164.8|6164.8|6163.02|6163.02|0
1632748500000|2021-09-27 13:15:00|6165.93|6165.93|6165.28|6165.28|6165.93|6165.93|6165.28|6165.28|0
1632748800000|2021-09-27 13:20:00|6164.64|6164.64|6162.21|6162.21|6164.64|6164.64|6158.65|6158.65|0
1632749100000|2021-09-27 13:25:00|6161.56|6161.56|6160.91|6160.91|6162.69|6162.69|6159.14|6159.14|0
1632749400000|2021-09-27 13:30:00|6159.14|6159.14|6154.28|6154.28|6159.14|6159.14|6150.73|6150.73|0
1632749700000|2021-09-27 13:35:00|6156.06|6156.06|6147.49|6147.49|6157.84|6157.84|6147.49|6147.49|0
1632750000000|2021-09-27 13:40:00|6151.05|6151.05|6153.96|6153.96|6153.96|6153.96|6144.42|6144.42|0
1632750300000|2021-09-27 13:45:00|6152.66|6152.66|6167.87|6167.87|6169.64|6169.64|6152.66|6152.66|0
1632750600000|2021-09-27 13:50:00|6167.22|6167.22|6165.92|6165.92|6167.22|6167.22|6160.59|6160.59|0
1632750900000|2021-09-27 13:55:00|6167.7|6167.7|6166.09|6166.09|6169.64|6169.64|6164.31|6164.31|0
1632751200000|2021-09-27 14:00:00|6165.44|6165.44|6161.72|6161.72|6166.73|6166.73|6161.72|6161.72|0
1632751500000|2021-09-27 14:05:00|6158.16|6158.16|6158.65|6158.65|6159.94|6159.94|6156.22|6156.22|0
1632751800000|2021-09-27 14:10:00|6156.87|6156.87|6152.01|6152.01|6156.87|6156.87|6150.24|6150.24|0
1632752100000|2021-09-27 14:15:00|6153.79|6153.79|6163.98|6163.98|6165.11|6165.11|6153.79|6153.79|0
1632752400000|2021-09-27 14:20:00|6164.63|6164.63|6169.48|6169.48|6170.13|6170.13|6162.37|6162.37|0
1632752700000|2021-09-27 14:25:00|6171.26|6171.26|6165.28|6165.28|6171.26|6171.26|6164.63|6164.63|0
1632753000000|2021-09-27 14:30:00|6163.5|6163.5|6171.74|6171.74|6171.74|6171.74|6162.2|6162.2|0
1632753300000|2021-09-27 14:35:00|6169.97|6169.97|6174.65|6174.65|6174.65|6174.65|6169.32|6169.32|0
1632753600000|2021-09-27 14:40:00|6174.01|6174.01|6170.45|6170.45|6174.01|6174.01|6168.67|6168.67|0
1632753900000|2021-09-27 14:45:00|6171.1|6171.1|6171.1|6171.1|6173.52|6173.52|6169.97|6169.97|0
1632754200000|2021-09-27 14:50:00|6169.32|6169.32|6166.41|6166.41|6170.61|6170.61|6166.41|6166.41|0
1632754500000|2021-09-27 14:55:00|6162.85|6162.85|6161.56|6161.56|6166.41|6166.41|6161.56|6161.56|0
1632754800000|2021-09-27 15:00:00|6163.33|6163.33|6168.83|6168.83|6170.61|6170.61|6163.33|6163.33|0
1632755100000|2021-09-27 15:05:00|6167.06|6167.06|6165.28|6165.28|6167.06|6167.06|6165.28|6165.28|0
1632755400000|2021-09-27 15:10:00|6164.63|6164.63|6164.63|6164.63|6166.41|6166.41|6162.2|6162.2|0
1632755700000|2021-09-27 15:15:00|6165.28|6165.28|6159.94|6159.94|6167.06|6167.06|6159.94|6159.94|0
1632756000000|2021-09-27 15:20:00|6158.16|6158.16|6154.44|6154.44|6159.94|6159.94|6154.44|6154.44|0
1632756300000|2021-09-27 15:25:00|6152.66|6152.66|6149.59|6149.59|6154.44|6154.44|6149.59|6149.59|0
1632813300000|2021-09-28 07:15:00|6130.5|6130.5|6116.92|6116.92|6134.87|6134.87|6116.92|6116.92|0
1632813600000|2021-09-28 07:20:00|6115.62|6115.62|6126.14|6126.14|6126.14|6126.14|6112.06|6112.06|0
1632813900000|2021-09-28 07:25:00|6125.01|6125.01|6105.11|6105.11|6125.01|6125.01|6103.33|6103.33|0
1632814200000|2021-09-28 07:30:00|6101.56|6101.56|6106.73|6106.73|6106.73|6106.73|6097.19|6097.19|0
1632814500000|2021-09-28 07:35:00|6103.17|6103.17|6103.01|6103.01|6108.51|6108.51|6101.23|6101.23|0
1632814800000|2021-09-28 07:40:00|6101.07|6101.07|6094.43|6094.43|6101.07|6101.07|6092.66|6092.66|0
1632815100000|2021-09-28 07:45:00|6092.49|6092.49|6088.12|6088.12|6096.7|6096.7|6088.12|6088.12|0
1632815400000|2021-09-28 07:50:00|6088.77|6088.77|6094.59|6094.59|6095.89|6095.89|6088.77|6088.77|0
1632815700000|2021-09-28 07:55:00|6093.3|6093.3|6099.12|6099.12|6099.12|6099.12|6090.22|6090.22|0
1632816000000|2021-09-28 08:00:00|6099.76|6099.76|6097.98|6097.98|6101.06|6101.06|6093.78|6093.78|0
1632816300000|2021-09-28 08:05:00|6099.76|6099.76|6088.93|6088.93|6099.76|6099.76|6087.15|6087.15|0
1632816600000|2021-09-28 08:10:00|6087.63|6087.63|6081.65|6081.65|6087.63|6087.63|6078.09|6078.09|0
1632816900000|2021-09-28 08:15:00|6080.35|6080.35|6072.59|6072.59|6080.35|6080.35|6068.87|6068.87|0
1632817200000|2021-09-28 08:20:00|6071.3|6071.3|6072.43|6072.43|6073.08|6073.08|6070.17|6070.17|0
1632817500000|2021-09-28 08:25:00|6074.21|6074.21|6078.41|6078.41|6082.62|6082.62|6074.21|6074.21|0
1632817800000|2021-09-28 08:30:00|6083.75|6083.75|6089.25|6089.25|6089.25|6089.25|6080.19|6080.19|0
1632818100000|2021-09-28 08:35:00|6087.95|6087.95|6098.63|6098.63|6098.63|6098.63|6087.95|6087.95|0
1632818400000|2021-09-28 08:40:00|6096.85|6096.85|6096.2|6096.2|6098.63|6098.63|6094.42|6094.42|0
1632818700000|2021-09-28 08:45:00|6101.54|6101.54|6099.76|6099.76|6103.31|6103.31|6099.76|6099.76|0
1632819000000|2021-09-28 08:50:00|6096.2|6096.2|6097.98|6097.98|6098.63|6098.63|6096.2|6096.2|0
1632819300000|2021-09-28 08:55:00|6101.54|6101.54|6110.59|6110.59|6110.59|6110.59|6098.63|6098.63|0
1632819600000|2021-09-28 09:00:00|6111.89|6111.89|6105.74|6105.74|6113.67|6113.67|6102.18|6102.18|0
1632819900000|2021-09-28 09:05:00|6103.96|6103.96|6108.65|6108.65|6110.43|6110.43|6099.76|6099.76|0
1632820200000|2021-09-28 09:10:00|6109.3|6109.3|6106.87|6106.87|6112.86|6112.86|6106.87|6106.87|0
1632820500000|2021-09-28 09:15:00|6105.09|6105.09|6097.98|6097.98|6105.09|6105.09|6097.98|6097.98|0
1632820800000|2021-09-28 09:20:00|6097.33|6097.33|6093.77|6093.77|6097.33|6097.33|6093.77|6093.77|0
1632821100000|2021-09-28 09:25:00|6091.99|6091.99|6094.42|6094.42|6094.42|6094.42|6088.92|6088.92|0
1632821400000|2021-09-28 09:30:00|6093.13|6093.13|6094.42|6094.42|6094.42|6094.42|6093.13|6093.13|0
1632821700000|2021-09-28 09:35:00|6096.2|6096.2|6098.63|6098.63|6100.4|6100.4|6096.2|6096.2|0
1632822000000|2021-09-28 09:40:00|6097.98|6097.98|6097.33|6097.33|6097.98|6097.98|6097.33|6097.33|0
1632822300000|2021-09-28 09:45:00|6099.11|6099.11|6100.89|6100.89|6100.89|6100.89|6097.33|6097.33|0
1632822600000|2021-09-28 09:50:00|6101.54|6101.54|6099.92|6099.92|6102.18|6102.18|6099.92|6099.92|0
1632822900000|2021-09-28 09:55:00|6096.36|6096.36|6092.64|6092.64|6096.36|6096.36|6092.64|6092.64|0
1632823200000|2021-09-28 10:00:00|6091.99|6091.99|6096.85|6096.85|6096.85|6096.85|6090.22|6090.22|0
1632823500000|2021-09-28 10:05:00|6098.63|6098.63|6102.83|6102.83|6102.83|6102.83|6098.63|6098.63|0
1632823800000|2021-09-28 10:10:00|6101.05|6101.05|6099.27|6099.27|6101.05|6101.05|6099.27|6099.27|0
1632824100000|2021-09-28 10:15:00|6102.83|6102.83|6101.54|6101.54|6106.39|6106.39|6101.54|6101.54|0
1632824400000|2021-09-28 10:20:00|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|0
1632824700000|2021-09-28 10:25:00|6100.89|6100.89|6103.96|6103.96|6103.96|6103.96|6100.89|6100.89|0
1632825000000|2021-09-28 10:30:00|6102.67|6102.67|6108.65|6108.65|6110.43|6110.43|6102.67|6102.67|0
1632825300000|2021-09-28 10:35:00|6106.87|6106.87|6105.09|6105.09|6107.52|6107.52|6105.09|6105.09|0
1632825600000|2021-09-28 10:40:00|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|6103.31|6103.31|0
1632825900000|2021-09-28 10:45:00|6107.52|6107.52|6111.08|6111.08|6111.08|6111.08|6105.74|6105.74|0
1632826200000|2021-09-28 10:50:00|6109.3|6109.3|6121.1|6121.1|6121.1|6121.1|6106.87|6106.87|0
1632826500000|2021-09-28 10:55:00|6119.32|6119.32|6114.63|6114.63|6119.32|6119.32|6114.63|6114.63|0
1632826800000|2021-09-28 11:00:00|6111.08|6111.08|6115.77|6115.77|6118.19|6118.19|6111.08|6111.08|0
1632827100000|2021-09-28 11:05:00|6113.99|6113.99|6109.78|6109.78|6113.99|6113.99|6109.78|6109.78|0
1632827400000|2021-09-28 11:10:00|6111.56|6111.56|6115.12|6115.12|6115.12|6115.12|6105.58|6105.58|0
1632827700000|2021-09-28 11:15:00|6116.9|6116.9|6115.12|6115.12|6116.9|6116.9|6113.34|6113.34|0
1632828000000|2021-09-28 11:20:00|6113.34|6113.34|6116.41|6116.41|6118.68|6118.68|6113.34|6113.34|0
1632828300000|2021-09-28 11:25:00|6118.19|6118.19|6125.31|6125.31|6125.31|6125.31|6118.19|6118.19|0
1632828600000|2021-09-28 11:30:00|6124.66|6124.66|6125.47|6125.47|6128.38|6128.38|6124.66|6124.66|0
1632828900000|2021-09-28 11:35:00|6127.41|6127.41|6126.12|6126.12|6127.41|6127.41|6125.63|6125.63|0
1632829200000|2021-09-28 11:40:00|6127.9|6127.9|6131.45|6131.45|6131.45|6131.45|6127.9|6127.9|0
1632829500000|2021-09-28 11:45:00|6133.23|6133.23|6129.51|6129.51|6135.5|6135.5|6129.51|6129.51|0
1632829800000|2021-09-28 11:50:00|6131.29|6131.29|6130.16|6130.16|6133.72|6133.72|6130.16|6130.16|0
1632830100000|2021-09-28 11:55:00|6126.6|6126.6|6140.18|6140.18|6140.18|6140.18|6126.6|6126.6|0
1632830400000|2021-09-28 12:00:00|6138.41|6138.41|6141.96|6141.96|6143.74|6143.74|6136.63|6136.63|0
1632830700000|2021-09-28 12:05:00|6143.74|6143.74|6150.54|6150.54|6150.54|6150.54|6140.18|6140.18|0
1632831000000|2021-09-28 12:10:00|6152.31|6152.31|6154.09|6154.09|6155.87|6155.87|6152.31|6152.31|0
1632831300000|2021-09-28 12:15:00|6155.87|6155.87|6156.36|6156.36|6159.43|6159.43|6151.02|6151.02|0
1632831600000|2021-09-28 12:20:00|6157|6157|6162.99|6162.99|6164.77|6164.77|6157|6157|0
1632831900000|2021-09-28 12:25:00|6162.34|6162.34|6166.54|6166.54|6166.54|6166.54|6162.34|6162.34|0
1632832200000|2021-09-28 12:30:00|6164.77|6164.77|6157.65|6157.65|6164.77|6164.77|6157.65|6157.65|0
1632832500000|2021-09-28 12:35:00|6155.87|6155.87|6154.09|6154.09|6157.65|6157.65|6154.09|6154.09|0
1632832800000|2021-09-28 12:40:00|6155.87|6155.87|6152.31|6152.31|6158.3|6158.3|6152.31|6152.31|0
1632833100000|2021-09-28 12:45:00|6155.87|6155.87|6148.76|6148.76|6158.3|6158.3|6148.76|6148.76|0
1632833400000|2021-09-28 12:50:00|6150.54|6150.54|6146.98|6146.98|6152.31|6152.31|6145.2|6145.2|0
1632833700000|2021-09-28 12:55:00|6148.76|6148.76|6154.26|6154.26|6154.26|6154.26|6148.76|6148.76|0
1632834000000|2021-09-28 13:00:00|6153.61|6153.61|6160.24|6160.24|6160.89|6160.89|6153.61|6153.61|0
1632834300000|2021-09-28 13:05:00|6159.59|6159.59|6161.37|6161.37|6161.37|6161.37|6159.59|6159.59|0
1632834600000|2021-09-28 13:10:00|6162.02|6162.02|6166.87|6166.87|6166.87|6166.87|6161.37|6161.37|0
1632834900000|2021-09-28 13:15:00|6168.17|6168.17|6171.08|6171.08|6171.08|6171.08|6167.52|6167.52|0
1632835200000|2021-09-28 13:20:00|6172.86|6172.86|6168.65|6168.65|6175.28|6175.28|6168.65|6168.65|0
1632835500000|2021-09-28 13:25:00|6168|6168|6168|6168|6168|6168|6160.89|6160.89|0
1632835800000|2021-09-28 13:30:00|6166.22|6166.22|6174.47|6174.47|6176.25|6176.25|6162.67|6162.67|0
1632836100000|2021-09-28 13:35:00|6172.69|6172.69|6173.18|6173.18|6180.29|6180.29|6169.62|6169.62|0
1632836400000|2021-09-28 13:40:00|6172.53|6172.53|6153.28|6153.28|6172.53|6172.53|6153.28|6153.28|0
1632836700000|2021-09-28 13:45:00|6153.93|6153.93|6147.46|6147.46|6155.71|6155.71|6147.46|6147.46|0
1632837000000|2021-09-28 13:50:00|6145.68|6145.68|6138.57|6138.57|6147.46|6147.46|6136.79|6136.79|0
1632837300000|2021-09-28 13:55:00|6140.35|6140.35|6147.63|6147.63|6149.4|6149.4|6138.57|6138.57|0
1632837600000|2021-09-28 14:00:00|6145.85|6145.85|6152.96|6152.96|6154.26|6154.26|6141.64|6141.64|0
1632837900000|2021-09-28 14:05:00|6154.74|6154.74|6137.44|6137.44|6154.74|6154.74|6137.44|6137.44|0
1632838200000|2021-09-28 14:10:00|6136.79|6136.79|6126.76|6126.76|6138.57|6138.57|6126.76|6126.76|0
1632838500000|2021-09-28 14:15:00|6128.54|6128.54|6122.56|6122.56|6128.54|6128.54|6120.78|6120.78|0
1632838800000|2021-09-28 14:20:00|6124.34|6124.34|6132.91|6132.91|6132.91|6132.91|6118.36|6118.36|0
1632839100000|2021-09-28 14:25:00|6134.69|6134.69|6145.04|6145.04|6145.04|6145.04|6130.49|6130.49|0
1632839400000|2021-09-28 14:30:00|6143.75|6143.75|6137.28|6137.28|6143.75|6143.75|6134.85|6134.85|0
1632839700000|2021-09-28 14:35:00|6140.84|6140.84|6146.34|6146.34|6151.67|6151.67|6139.06|6139.06|0
1632840000000|2021-09-28 14:40:00|6146.99|6146.99|6139.22|6139.22|6147.63|6147.63|6139.22|6139.22|0
1632840300000|2021-09-28 14:45:00|6141|6141|6135.18|6135.18|6142.78|6142.78|6135.18|6135.18|0
1632840600000|2021-09-28 14:50:00|6136.96|6136.96|6134.05|6134.05|6140.03|6140.03|6134.05|6134.05|0
1632840900000|2021-09-28 14:55:00|6132.27|6132.27|6139.39|6139.39|6141.17|6141.17|6129.85|6129.85|0
1632841200000|2021-09-28 15:00:00|6141.17|6141.17|6140.52|6140.52|6142.3|6142.3|6135.18|6135.18|0
1632841500000|2021-09-28 15:05:00|6141.17|6141.17|6138.74|6138.74|6142.94|6142.94|6138.74|6138.74|0
1632841800000|2021-09-28 15:10:00|6139.39|6139.39|6139.39|6139.39|6141.17|6141.17|6138.74|6138.74|0
1632842100000|2021-09-28 15:15:00|6137.61|6137.61|6136.96|6136.96|6139.39|6139.39|6133.4|6133.4|0
1632842400000|2021-09-28 15:20:00|6135.18|6135.18|6126.77|6126.77|6138.74|6138.74|6126.77|6126.77|0
1632842700000|2021-09-28 15:25:00|6128.55|6128.55|6125.48|6125.48|6130.33|6130.33|6125.48|6125.48|0
1632899700000|2021-09-29 07:15:00|6132.93|6132.93|6136.97|6136.97|6141.18|6141.18|6132.93|6132.93|0
1632900000000|2021-09-29 07:20:00|6135.19|6135.19|6131.47|6131.47|6135.68|6135.68|6129.7|6129.7|0
1632900300000|2021-09-29 07:25:00|6129.7|6129.7|6128.73|6128.73|6130.99|6130.99|6122.1|6122.1|0
1632900600000|2021-09-29 07:30:00|6130.02|6130.02|6126.3|6126.3|6135.36|6135.36|6126.3|6126.3|0
1632900900000|2021-09-29 07:35:00|6124.36|6124.36|6119.66|6119.66|6125.01|6125.01|6114.33|6114.33|0
1632901200000|2021-09-29 07:40:00|6120.96|6120.96|6110.29|6110.29|6122.9|6122.9|6109.64|6109.64|0
1632901500000|2021-09-29 07:45:00|6108.51|6108.51|6099.45|6099.45|6108.51|6108.51|6099.45|6099.45|0
1632901800000|2021-09-29 07:50:00|6100.1|6100.1|6098.8|6098.8|6106.08|6106.08|6098.8|6098.8|0
1632902100000|2021-09-29 07:55:00|6102.36|6102.36|6096.54|6096.54|6102.36|6102.36|6093.47|6093.47|0
1632902400000|2021-09-29 08:00:00|6095.89|6095.89|6090.72|6090.72|6098.32|6098.32|6090.24|6090.24|0
1632902700000|2021-09-29 08:05:00|6087.16|6087.16|6081.18|6081.18|6087.16|6087.16|6081.18|6081.18|0
1632903000000|2021-09-29 08:10:00|6082.96|6082.96|6070.34|6070.34|6082.96|6082.96|6070.34|6070.34|0
1632903300000|2021-09-29 08:15:00|6068.56|6068.56|6067.92|6067.92|6072.28|6072.28|6062.58|6062.58|0
1632903600000|2021-09-29 08:20:00|6069.86|6069.86|6072.77|6072.77|6073.42|6073.42|6066.14|6066.14|0
1632903900000|2021-09-29 08:25:00|6072.12|6072.12|6062.1|6062.1|6072.77|6072.77|6060.8|6060.8|0
1632904200000|2021-09-29 08:30:00|6063.88|6063.88|6062.58|6062.58|6066.79|6066.79|6062.58|6062.58|0
1632904500000|2021-09-29 08:35:00|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6057.73|6057.73|0
1632904800000|2021-09-29 08:40:00|6060.8|6060.8|6054.82|6054.82|6062.58|6062.58|6053.04|6053.04|0
1632905100000|2021-09-29 08:45:00|6056.6|6056.6|6061.45|6061.45|6061.45|6061.45|6056.6|6056.6|0
1632905400000|2021-09-29 08:50:00|6065.01|6065.01|6063.88|6063.88|6068.08|6068.08|6060.8|6060.8|0
1632905700000|2021-09-29 08:55:00|6063.23|6063.23|6060.15|6060.15|6064.36|6064.36|6058.38|6058.38|0
1632906000000|2021-09-29 09:00:00|6058.38|6058.38|6059.02|6059.02|6060.8|6060.8|6056.6|6056.6|0
1632906300000|2021-09-29 09:05:00|6055.47|6055.47|6054.82|6054.82|6057.24|6057.24|6053.04|6053.04|0
1632906600000|2021-09-29 09:10:00|6054.17|6054.17|6053.52|6053.52|6061.29|6061.29|6053.52|6053.52|0
1632906900000|2021-09-29 09:15:00|6052.23|6052.23|6047.54|6047.54|6052.88|6052.88|6047.54|6047.54|0
1632907200000|2021-09-29 09:20:00|6051.1|6051.1|6045.76|6045.76|6051.1|6051.1|6045.76|6045.76|0
1632907500000|2021-09-29 09:25:00|6045.11|6045.11|6050.45|6050.45|6050.45|6050.45|6042.69|6042.69|0
1632907800000|2021-09-29 09:30:00|6049.8|6049.8|6047.38|6047.38|6054.49|6054.49|6047.38|6047.38|0
1632908100000|2021-09-29 09:35:00|6045.6|6045.6|6047.21|6047.21|6050.93|6050.93|6045.6|6045.6|0
1632908400000|2021-09-29 09:40:00|6048.51|6048.51|6044.95|6044.95|6048.51|6048.51|6044.95|6044.95|0
1632908700000|2021-09-29 09:45:00|6043.17|6043.17|6050.29|6050.29|6050.29|6050.29|6041.39|6041.39|0
1632909000000|2021-09-29 09:50:00|6053.84|6053.84|6046.73|6046.73|6053.84|6053.84|6046.73|6046.73|0
1632909300000|2021-09-29 09:55:00|6044.95|6044.95|6049.8|6049.8|6049.8|6049.8|6044.95|6044.95|0
1632909600000|2021-09-29 10:00:00|6048.02|6048.02|6035.57|6035.57|6048.02|6048.02|6032.01|6032.01|0
1632909900000|2021-09-29 10:05:00|6037.35|6037.35|6033.79|6033.79|6037.35|6037.35|6033.79|6033.79|0
1632910200000|2021-09-29 10:10:00|6034.44|6034.44|6024.9|6024.9|6036.22|6036.22|6024.9|6024.9|0
1632910500000|2021-09-29 10:15:00|6023.12|6023.12|6026.03|6026.03|6030.24|6030.24|6023.12|6023.12|0
1632910800000|2021-09-29 10:20:00|6027.33|6027.33|6018.43|6018.43|6027.33|6027.33|6016.65|6016.65|0
1632911100000|2021-09-29 10:25:00|6020.21|6020.21|6012.45|6012.45|6021.99|6021.99|6012.45|6012.45|0
1632911400000|2021-09-29 10:30:00|6010.67|6010.67|6002.1|6002.1|6012.45|6012.45|6002.1|6002.1|0
1632911700000|2021-09-29 10:35:00|6005.65|6005.65|6018.75|6018.75|6018.75|6018.75|6002.1|6002.1|0
1632912000000|2021-09-29 10:40:00|6020.53|6020.53|6032.98|6032.98|6032.98|6032.98|6020.53|6020.53|0
1632912300000|2021-09-29 10:45:00|6033.63|6033.63|6035.57|6035.57|6040.26|6040.26|6033.63|6033.63|0
1632912600000|2021-09-29 10:50:00|6033.79|6033.79|6026.68|6026.68|6033.79|6033.79|6026.68|6026.68|0
1632912900000|2021-09-29 10:55:00|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|0
1632913200000|2021-09-29 11:00:00|6024.25|6024.25|6020.53|6020.53|6024.25|6024.25|6020.53|6020.53|0
1632913500000|2021-09-29 11:05:00|6024.09|6024.09|6023.44|6023.44|6025.87|6025.87|6021.66|6021.66|0
1632913800000|2021-09-29 11:10:00|6021.66|6021.66|6027|6027|6027|6027|6021.02|6021.02|0
1632914100000|2021-09-29 11:15:00|6028.29|6028.29|6022.31|6022.31|6028.29|6028.29|6022.31|6022.31|0
1632914400000|2021-09-29 11:20:00|6024.09|6024.09|6024.09|6024.09|6025.87|6025.87|6020.53|6020.53|0
1632914700000|2021-09-29 11:25:00|6025.87|6025.87|6035.41|6035.41|6038.97|6038.97|6025.87|6025.87|0
1632915000000|2021-09-29 11:30:00|6037.19|6037.19|6036.54|6036.54|6037.19|6037.19|6036.54|6036.54|0
1632915300000|2021-09-29 11:35:00|6040.1|6040.1|6042.52|6042.52|6044.3|6044.3|6038.8|6038.8|0
1632915600000|2021-09-29 11:40:00|6044.3|6044.3|6044.95|6044.95|6044.95|6044.95|6037.19|6037.19|0
1632915900000|2021-09-29 11:45:00|6046.73|6046.73|6046.73|6046.73|6050.29|6050.29|6046.73|6046.73|0
1632916200000|2021-09-29 11:50:00|6046.08|6046.08|6051.42|6051.42|6054.97|6054.97|6044.3|6044.3|0
1632916500000|2021-09-29 11:55:00|6050.77|6050.77|6053.2|6053.2|6053.2|6053.2|6049.64|6049.64|0
1632916800000|2021-09-29 12:00:00|6054.97|6054.97|6062.42|6062.42|6062.42|6062.42|6054.97|6054.97|0
1632917100000|2021-09-29 12:05:00|6061.77|6061.77|6062.42|6062.42|6064.2|6064.2|6061.77|6061.77|0
1632917400000|2021-09-29 12:10:00|6060.64|6060.64|6060.15|6060.15|6064.2|6064.2|6058.86|6058.86|0
1632917700000|2021-09-29 12:15:00|6058.86|6058.86|6054.65|6054.65|6058.86|6058.86|6054.65|6054.65|0
1632918000000|2021-09-29 12:20:00|6056.43|6056.43|6056.43|6056.43|6058.21|6058.21|6056.43|6056.43|0
1632918300000|2021-09-29 12:25:00|6058.21|6058.21|6062.25|6062.25|6063.55|6063.55|6058.21|6058.21|0
1632918600000|2021-09-29 12:30:00|6067.59|6067.59|6070.66|6070.66|6074.22|6074.22|6067.59|6067.59|0
1632918900000|2021-09-29 12:35:00|6072.44|6072.44|6073.09|6073.09|6073.09|6073.09|6072.44|6072.44|0
1632919200000|2021-09-29 12:40:00|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|0
1632919500000|2021-09-29 12:45:00|6073.57|6073.57|6074.38|6074.38|6074.38|6074.38|6070.02|6070.02|0
1632919800000|2021-09-29 12:50:00|6073.74|6073.74|6087.48|6087.48|6087.48|6087.48|6072.61|6072.61|0
1632920100000|2021-09-29 12:55:00|6085.7|6085.7|6094.28|6094.28|6097.83|6097.83|6085.7|6085.7|0
1632920400000|2021-09-29 13:00:00|6090.72|6090.72|6088.78|6088.78|6090.72|6090.72|6087|6087|0
1632920700000|2021-09-29 13:05:00|6089.42|6089.42|6101.39|6101.39|6108.51|6108.51|6089.42|6089.42|0
1632921000000|2021-09-29 13:10:00|6104.95|6104.95|6108.02|6108.02|6112.71|6112.71|6101.39|6101.39|0
1632921300000|2021-09-29 13:15:00|6106.08|6106.08|6118.7|6118.7|6120.47|6120.47|6102.52|6102.52|0
1632921600000|2021-09-29 13:20:00|6116.92|6116.92|6109.15|6109.15|6118.7|6118.7|6109.15|6109.15|0
1632921900000|2021-09-29 13:25:00|6105.6|6105.6|6112.06|6112.06|6112.06|6112.06|6098.97|6098.97|0
1632922200000|2021-09-29 13:30:00|6110.29|6110.29|6124.84|6124.84|6130.83|6130.83|6110.29|6110.29|0
1632922500000|2021-09-29 13:35:00|6121.29|6121.29|6123.71|6123.71|6126.14|6126.14|6112.39|6112.39|0
1632922800000|2021-09-29 13:40:00|6120.15|6120.15|6104.47|6104.47|6123.71|6123.71|6104.47|6104.47|0
1632923100000|2021-09-29 13:45:00|6103.82|6103.82|6095.57|6095.57|6103.82|6103.82|6087.16|6087.16|0
1632923400000|2021-09-29 13:50:00|6092.01|6092.01|6092.66|6092.66|6095.57|6095.57|6088.46|6088.46|0
1632923700000|2021-09-29 13:55:00|6094.44|6094.44|6094.44|6094.44|6100.42|6100.42|6088.46|6088.46|0
1632924000000|2021-09-29 14:00:00|6095.09|6095.09|6098|6098|6103.98|6103.98|6095.09|6095.09|0
1632924300000|2021-09-29 14:05:00|6099.78|6099.78|6089.59|6089.59|6100.42|6100.42|6087.16|6087.16|0
1632924600000|2021-09-29 14:10:00|6091.37|6091.37|6091.53|6091.53|6091.53|6091.53|6087.81|6087.81|0
1632924900000|2021-09-29 14:15:00|6093.31|6093.31|6097.51|6097.51|6098.16|6098.16|6093.31|6093.31|0
1632925200000|2021-09-29 14:20:00|6099.29|6099.29|6103.66|6103.66|6109.65|6109.65|6099.29|6099.29|0
1632925500000|2021-09-29 14:25:00|6103.01|6103.01|6095.25|6095.25|6103.01|6103.01|6095.25|6095.25|0
1632925800000|2021-09-29 14:30:00|6097.03|6097.03|6092.18|6092.18|6097.51|6097.51|6092.18|6092.18|0
1632926100000|2021-09-29 14:35:00|6095.74|6095.74|6086.68|6086.68|6095.74|6095.74|6086.68|6086.68|0
1632926400000|2021-09-29 14:40:00|6087.33|6087.33|6087.81|6087.81|6089.1|6089.1|6086.03|6086.03|0
1632926700000|2021-09-29 14:45:00|6087.16|6087.16|6094.92|6094.92|6094.92|6094.92|6087.16|6087.16|0
1632927000000|2021-09-29 14:50:00|6095.57|6095.57|6091.37|6091.37|6095.57|6095.57|6089.59|6089.59|0
1632927300000|2021-09-29 14:55:00|6093.15|6093.15|6088.46|6088.46|6093.79|6093.79|6087.81|6087.81|0
1632927600000|2021-09-29 15:00:00|6090.24|6090.24|6086.68|6086.68|6090.24|6090.24|6084.9|6084.9|0
1632927900000|2021-09-29 15:05:00|6087.33|6087.33|6086.19|6086.19|6089.75|6089.75|6086.19|6086.19|0
1632928200000|2021-09-29 15:10:00|6084.42|6084.42|6080.86|6080.86|6084.42|6084.42|6080.86|6080.86|0
1632928500000|2021-09-29 15:15:00|6079.08|6079.08|6081.51|6081.51|6082.8|6082.8|6079.08|6079.08|0
1632928800000|2021-09-29 15:20:00|6083.28|6083.28|6080.37|6080.37|6085.71|6085.71|6078.6|6078.6|0
1632929100000|2021-09-29 15:25:00|6082.15|6082.15|6075.52|6075.52|6085.71|6085.71|6074.39|6074.39|0
1632986100000|2021-09-30 07:15:00|6037.52|6037.52|6041.73|6041.73|6051.27|6051.27|6037.52|6037.52|0
1632986400000|2021-09-30 07:20:00|6038.17|6038.17|6035.1|6035.1|6038.17|6038.17|6031.05|6031.05|0
1632986700000|2021-09-30 07:25:00|6049.32|6049.32|6058.38|6058.38|6058.38|6058.38|6049.32|6049.32|0
1632987000000|2021-09-30 07:30:00|6059.68|6059.68|6059.68|6059.68|6063.23|6063.23|6057.9|6057.9|0
1632987300000|2021-09-30 07:35:00|6063.23|6063.23|6066.47|6066.47|6071.81|6071.81|6063.23|6063.23|0
1632987600000|2021-09-30 07:40:00|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1632987900000|2021-09-30 07:45:00|6069.55|6069.55|6059.36|6059.36|6073.1|6073.1|6059.36|6059.36|0
1632988200000|2021-09-30 07:50:00|6061.14|6061.14|6052.73|6052.73|6061.14|6061.14|6052.73|6052.73|0
1632988500000|2021-09-30 07:55:00|6050.95|6050.95|6042.05|6042.05|6055.15|6055.15|6040.27|6040.27|0
1632988800000|2021-09-30 08:00:00|6043.83|6043.83|6054.02|6054.02|6057.58|6057.58|6043.83|6043.83|0
1632989100000|2021-09-30 08:05:00|6052.24|6052.24|6055.8|6055.8|6057.58|6057.58|6052.24|6052.24|0
1632989400000|2021-09-30 08:10:00|6054.02|6054.02|6046.74|6046.74|6055.8|6055.8|6046.74|6046.74|0
1632989700000|2021-09-30 08:15:00|6043.18|6043.18|6042.54|6042.54|6044.32|6044.32|6038.98|6038.98|0
1632990000000|2021-09-30 08:20:00|6044.32|6044.32|6046.58|6046.58|6046.58|6046.58|6043.02|6043.02|0
1632990300000|2021-09-30 08:25:00|6047.87|6047.87|6052.56|6052.56|6052.56|6052.56|6047.87|6047.87|0
1632990600000|2021-09-30 08:30:00|6051.91|6051.91|6053.69|6053.69|6060.81|6060.81|6051.91|6051.91|0
1632990900000|2021-09-30 08:35:00|6059.03|6059.03|6053.69|6053.69|6059.03|6059.03|6053.69|6053.69|0
1632991200000|2021-09-30 08:40:00|6051.75|6051.75|6050.62|6050.62|6051.75|6051.75|6049.97|6049.97|0
1632991500000|2021-09-30 08:45:00|6052.4|6052.4|6047.06|6047.06|6052.4|6052.4|6047.06|6047.06|0
1632991800000|2021-09-30 08:50:00|6045.28|6045.28|6053.69|6053.69|6055.47|6055.47|6045.28|6045.28|0
1632992100000|2021-09-30 08:55:00|6051.91|6051.91|6050.14|6050.14|6051.91|6051.91|6050.14|6050.14|0
1632992400000|2021-09-30 09:00:00|6051.91|6051.91|6057.25|6057.25|6057.25|6057.25|6051.91|6051.91|0
1632992700000|2021-09-30 09:05:00|6055.47|6055.47|6049.97|6049.97|6055.47|6055.47|6049.97|6049.97|0
1632993000000|2021-09-30 09:10:00|6053.53|6053.53|6055.96|6055.96|6055.96|6055.96|6053.53|6053.53|0
1632993300000|2021-09-30 09:15:00|6056.6|6056.6|6049.97|6049.97|6056.6|6056.6|6049.97|6049.97|0
1632993600000|2021-09-30 09:20:00|6049.32|6049.32|6051.1|6051.1|6051.1|6051.1|6047.55|6047.55|0
1632993900000|2021-09-30 09:25:00|6049.32|6049.32|6038.65|6038.65|6049.32|6049.32|6038.65|6038.65|0
1632994200000|2021-09-30 09:30:00|6038.01|6038.01|6039.14|6039.14|6040.92|6040.92|6037.36|6037.36|0
1632994500000|2021-09-30 09:35:00|6040.92|6040.92|6034.28|6034.28|6040.92|6040.92|6034.28|6034.28|0
1632994800000|2021-09-30 09:40:00|6034.93|6034.93|6037.36|6037.36|6037.36|6037.36|6034.93|6034.93|0
1632995100000|2021-09-30 09:45:00|6035.58|6035.58|6032.19|6032.19|6037.52|6037.52|6032.19|6032.19|0
1632995400000|2021-09-30 09:50:00|6030.41|6030.41|6035.74|6035.74|6037.52|6037.52|6030.41|6030.41|0
1632995700000|2021-09-30 09:55:00|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6034.61|6034.61|0
1632996000000|2021-09-30 10:00:00|6034.61|6034.61|6034.13|6034.13|6035.91|6035.91|6033.96|6033.96|0
1632996300000|2021-09-30 10:05:00|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6030.57|6030.57|0
1632996600000|2021-09-30 10:10:00|6031.7|6031.7|6021.51|6021.51|6031.7|6031.7|6019.73|6019.73|0
1632996900000|2021-09-30 10:15:00|6019.73|6019.73|6022.16|6022.16|6022.16|6022.16|6019.73|6019.73|0
1632997200000|2021-09-30 10:20:00|6023.94|6023.94|6026.36|6026.36|6030.09|6030.09|6022.16|6022.16|0
1632997500000|2021-09-30 10:25:00|6028.14|6028.14|6024.42|6024.42|6028.14|6028.14|6024.42|6024.42|0
1632997800000|2021-09-30 10:30:00|6023.13|6023.13|6024.42|6024.42|6024.42|6024.42|6016.01|6016.01|0
1632998100000|2021-09-30 10:35:00|6026.2|6026.2|6026.2|6026.2|6029.76|6029.76|6026.2|6026.2|0
1632998400000|2021-09-30 10:40:00|6027.98|6027.98|6029.76|6029.76|6029.76|6029.76|6027.98|6027.98|0
1632999000000|2021-09-30 10:50:00|6031.54|6031.54|6028.46|6028.46|6036.87|6036.87|6028.46|6028.46|0
1632999300000|2021-09-30 10:55:00|6026.69|6026.69|6025.39|6025.39|6028.46|6028.46|6025.39|6025.39|0
1632999600000|2021-09-30 11:00:00|6023.61|6023.61|6024.91|6024.91|6026.69|6026.69|6023.61|6023.61|0
1632999900000|2021-09-30 11:05:00|6023.13|6023.13|6024.26|6024.26|6026.04|6026.04|6022.48|6022.48|0
1633000200000|2021-09-30 11:10:00|6023.61|6023.61|6025.39|6025.39|6027.17|6027.17|6023.61|6023.61|0
1633000500000|2021-09-30 11:15:00|6027.17|6027.17|6030.89|6030.89|6030.89|6030.89|6027.17|6027.17|0
1633000800000|2021-09-30 11:20:00|6029.11|6029.11|6028.46|6028.46|6029.11|6029.11|6028.46|6028.46|0
1633001100000|2021-09-30 11:25:00|6027.82|6027.82|6031.37|6031.37|6031.37|6031.37|6027.82|6027.82|0
1633001400000|2021-09-30 11:30:00|6033.15|6033.15|6031.37|6031.37|6033.15|6033.15|6031.37|6031.37|0
1633001700000|2021-09-30 11:35:00|6026.04|6026.04|6030.73|6030.73|6031.37|6031.37|6026.04|6026.04|0
1633002000000|2021-09-30 11:40:00|6028.95|6028.95|6023.61|6023.61|6028.95|6028.95|6023.61|6023.61|0
1633002300000|2021-09-30 11:45:00|6021.83|6021.83|6016.01|6016.01|6021.83|6021.83|6016.01|6016.01|0
1633002600000|2021-09-30 11:50:00|6017.79|6017.79|6019.57|6019.57|6019.57|6019.57|6017.79|6017.79|0
1633002900000|2021-09-30 11:55:00|6020.22|6020.22|6021.35|6021.35|6022|6022|6020.22|6020.22|0
1633003200000|2021-09-30 12:00:00|6020.7|6020.7|6021.83|6021.83|6024.26|6024.26|6020.7|6020.7|0
1633003500000|2021-09-30 12:05:00|6020.05|6020.05|6021.83|6021.83|6021.83|6021.83|6020.05|6020.05|0
1633004100000|2021-09-30 12:15:00|6023.61|6023.61|6021.83|6021.83|6027.17|6027.17|6021.83|6021.83|0
1633004400000|2021-09-30 12:20:00|6023.61|6023.61|6033.32|6033.32|6033.32|6033.32|6023.61|6023.61|0
1633004700000|2021-09-30 12:25:00|6035.1|6035.1|6036.87|6036.87|6039.3|6039.3|6035.1|6035.1|0
1633005000000|2021-09-30 12:30:00|6035.1|6035.1|6045.28|6045.28|6050.62|6050.62|6035.1|6035.1|0
1633005300000|2021-09-30 12:35:00|6041.73|6041.73|6045.28|6045.28|6051.27|6051.27|6041.73|6041.73|0
1633005600000|2021-09-30 12:40:00|6043.5|6043.5|6040.43|6040.43|6043.5|6043.5|6040.43|6040.43|0
1633005900000|2021-09-30 12:45:00|6042.21|6042.21|6045.77|6045.77|6049.32|6049.32|6042.21|6042.21|0
1633006200000|2021-09-30 12:50:00|6047.55|6047.55|6047.06|6047.06|6048.84|6048.84|6045.77|6045.77|0
1633006500000|2021-09-30 12:55:00|6045.28|6045.28|6042.86|6042.86|6045.28|6045.28|6039.3|6039.3|0
1633006800000|2021-09-30 13:00:00|6041.08|6041.08|6039.3|6039.3|6042.86|6042.86|6039.3|6039.3|0
1633007100000|2021-09-30 13:05:00|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6039.3|6039.3|0
1633007400000|2021-09-30 13:10:00|6042.86|6042.86|6046.41|6046.41|6047.71|6047.71|6042.86|6042.86|0
1633007700000|2021-09-30 13:15:00|6047.06|6047.06|6051.27|6051.27|6051.27|6051.27|6046.41|6046.41|0
1633008000000|2021-09-30 13:20:00|6049.49|6049.49|6048.36|6048.36|6049.49|6049.49|6047.71|6047.71|0
1633008300000|2021-09-30 13:25:00|6046.58|6046.58|6039.3|6039.3|6048.36|6048.36|6039.3|6039.3|0
1633008600000|2021-09-30 13:30:00|6041.08|6041.08|6038.82|6038.82|6052.73|6052.73|6036.55|6036.55|0
1633008900000|2021-09-30 13:35:00|6037.04|6037.04|6033.48|6033.48|6037.68|6037.68|6033.48|6033.48|0
1633009200000|2021-09-30 13:40:00|6032.83|6032.83|6031.7|6031.7|6034.61|6034.61|6026.85|6026.85|0
1633009500000|2021-09-30 13:45:00|6029.92|6029.92|6031.86|6031.86|6031.86|6031.86|6028.14|6028.14|0
1633009800000|2021-09-30 13:50:00|6032.51|6032.51|6038.98|6038.98|6040.27|6040.27|6032.51|6032.51|0
1633010100000|2021-09-30 13:55:00|6035.42|6035.42|6026.36|6026.36|6035.42|6035.42|6026.36|6026.36|0
1633010400000|2021-09-30 14:00:00|6025.07|6025.07|6016.01|6016.01|6026.85|6026.85|6015.37|6015.37|0
1633010700000|2021-09-30 14:05:00|6017.79|6017.79|6018.44|6018.44|6019.57|6019.57|6010.03|6010.03|0
1633011000000|2021-09-30 14:10:00|6017.79|6017.79|6007.77|6007.77|6018.44|6018.44|6007.77|6007.77|0
1633011300000|2021-09-30 14:15:00|6005.99|6005.99|6004.21|6004.21|6007.77|6007.77|6004.21|6004.21|0
1633011600000|2021-09-30 14:20:00|6004.86|6004.86|5991.11|5991.11|6004.86|6004.86|5991.11|5991.11|0
1633011900000|2021-09-30 14:25:00|5992.89|5992.89|5996.61|5996.61|5996.61|5996.61|5992.24|5992.24|0
1633012200000|2021-09-30 14:30:00|5994.83|5994.83|5999.04|5999.04|6002.59|6002.59|5994.83|5994.83|0
1633012500000|2021-09-30 14:35:00|5998.39|5998.39|6000.82|6000.82|6001.46|6001.46|5994.83|5994.83|0
1633012800000|2021-09-30 14:40:00|5998.39|5998.39|5992.89|5992.89|5998.39|5998.39|5992.89|5992.89|0
1633013100000|2021-09-30 14:45:00|5991.11|5991.11|5983.18|5983.18|5991.11|5991.11|5981.41|5981.41|0
1633013400000|2021-09-30 14:50:00|5981.41|5981.41|5977.85|5977.85|5983.18|5983.18|5974.29|5974.29|0
1633013700000|2021-09-30 14:55:00|5976.07|5976.07|5973|5973|5976.07|5976.07|5971.87|5971.87|0
1633014000000|2021-09-30 15:00:00|5971.22|5971.22|5971.87|5971.87|5973|5973|5970.09|5970.09|0
1633014300000|2021-09-30 15:05:00|5970.09|5970.09|5963.46|5963.46|5971.87|5971.87|5962.81|5962.81|0
1633014600000|2021-09-30 15:10:00|5965.23|5965.23|5964.1|5964.1|5969.44|5969.44|5962.32|5962.32|0
1633014900000|2021-09-30 15:15:00|5965.88|5965.88|5980.27|5980.27|5980.27|5980.27|5964.1|5964.1|0
1633015200000|2021-09-30 15:20:00|5982.05|5982.05|5977.36|5977.36|5982.7|5982.7|5977.36|5977.36|0
1633015500000|2021-09-30 15:25:00|5982.7|5982.7|5992.89|5992.89|5992.89|5992.89|5974.29|5974.29|0
1633072500000|2021-10-01 07:15:00|5876.13|5876.13|5854.46|5854.46|5881.46|5881.46|5850.41|5850.41|0
1633072800000|2021-10-01 07:20:00|5856.23|5856.23|5852.36|5852.36|5859.47|5859.47|5851.71|5851.71|0
1633073100000|2021-10-01 07:25:00|5854.13|5854.13|5865.45|5865.45|5872.09|5872.09|5854.13|5854.13|0
1633073400000|2021-10-01 07:30:00|5867.23|5867.23|5869.34|5869.34|5870.79|5870.79|5865.45|5865.45|0
1633073700000|2021-10-01 07:35:00|5868.04|5868.04|5872.41|5872.41|5872.41|5872.41|5864.49|5864.49|0
1633074000000|2021-10-01 07:40:00|5868.86|5868.86|5869.34|5869.34|5877.75|5877.75|5868.86|5868.86|0
1633074300000|2021-10-01 07:45:00|5868.69|5868.69|5861.09|5861.09|5868.69|5868.69|5858.67|5858.67|0
1633074600000|2021-10-01 07:50:00|5864.65|5864.65|5868.21|5868.21|5871.77|5871.77|5864.65|5864.65|0
1633074900000|2021-10-01 07:55:00|5869.99|5869.99|5882.93|5882.93|5882.93|5882.93|5869.99|5869.99|0
1633075200000|2021-10-01 08:00:00|5880.99|5880.99|5867.72|5867.72|5880.99|5880.99|5867.72|5867.72|0
1633075500000|2021-10-01 08:05:00|5865.95|5865.95|5862.87|5862.87|5865.95|5865.95|5853.33|5853.33|0
1633075800000|2021-10-01 08:10:00|5866.43|5866.43|5859.96|5859.96|5867.72|5867.72|5858.18|5858.18|0
1633076100000|2021-10-01 08:15:00|5858.18|5858.18|5866.91|5866.91|5866.91|5866.91|5856.24|5856.24|0
1633076400000|2021-10-01 08:20:00|5870.47|5870.47|5872.25|5872.25|5874.03|5874.03|5866.91|5866.91|0
1633076700000|2021-10-01 08:25:00|5872.9|5872.9|5866.91|5866.91|5874.68|5874.68|5866.91|5866.91|0
1633077000000|2021-10-01 08:30:00|5868.69|5868.69|5868.53|5868.53|5874.03|5874.03|5866.75|5866.75|0
1633077300000|2021-10-01 08:35:00|5867.88|5867.88|5866.59|5866.59|5868.36|5868.36|5866.59|5866.59|0
1633077600000|2021-10-01 08:40:00|5868.36|5868.36|5865.29|5865.29|5868.36|5868.36|5862.22|5862.22|0
1633077900000|2021-10-01 08:45:00|5865.94|5865.94|5838.45|5838.45|5865.94|5865.94|5836.67|5836.67|0
1633078200000|2021-10-01 08:50:00|5837.15|5837.15|5808.53|5808.53|5837.15|5837.15|5808.53|5808.53|0
1633078500000|2021-10-01 08:55:00|5810.31|5810.31|5819.2|5819.2|5826.8|5826.8|5810.31|5810.31|0
1633078800000|2021-10-01 09:00:00|5820.98|5820.98|5827.45|5827.45|5828.09|5828.09|5820.98|5820.98|0
1633079100000|2021-10-01 09:05:00|5828.09|5828.09|5823.89|5823.89|5831|5831|5816.77|5816.77|0
1633079400000|2021-10-01 09:10:00|5825.18|5825.18|5824.05|5824.05|5825.83|5825.83|5816.94|5816.94|0
1633079700000|2021-10-01 09:15:00|5822.27|5822.27|5813.7|5813.7|5822.27|5822.27|5810.14|5810.14|0
1633080000000|2021-10-01 09:20:00|5814.35|5814.35|5816.77|5816.77|5823.89|5823.89|5804.32|5804.32|0
1633080300000|2021-10-01 09:25:00|5815|5815|5814.35|5814.35|5817.91|5817.91|5795.27|5795.27|0
1633080600000|2021-10-01 09:30:00|5816.13|5816.13|5837.15|5837.15|5842.49|5842.49|5814.35|5814.35|0
1633080900000|2021-10-01 09:35:00|5838.93|5838.93|5862.7|5862.7|5862.7|5862.7|5838.93|5838.93|0
1633081200000|2021-10-01 09:40:00|5866.26|5866.26|5863.03|5863.03|5875.48|5875.48|5860.92|5860.92|0
1633081500000|2021-10-01 09:45:00|5861.25|5861.25|5863.51|5863.51|5864.16|5864.16|5857.05|5857.05|0
1633081800000|2021-10-01 09:50:00|5865.29|5865.29|5865.29|5865.29|5874.18|5874.18|5865.29|5865.29|0
1633082100000|2021-10-01 09:55:00|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|0
1633082400000|2021-10-01 10:00:00|5864.81|5864.81|5860.77|5860.77|5865.45|5865.45|5860.12|5860.12|0
1633082700000|2021-10-01 10:05:00|5858.99|5858.99|5856.4|5856.4|5858.99|5858.99|5853.49|5853.49|0
1633083000000|2021-10-01 10:10:00|5854.62|5854.62|5857.69|5857.69|5857.69|5857.69|5848.64|5848.64|0
1633083300000|2021-10-01 10:15:00|5855.91|5855.91|5855.91|5855.91|5857.69|5857.69|5855.91|5855.91|0
1633083600000|2021-10-01 10:20:00|5861.25|5861.25|5857.21|5857.21|5863.03|5863.03|5854.13|5854.13|0
1633083900000|2021-10-01 10:25:00|5855.43|5855.43|5861.25|5861.25|5861.25|5861.25|5854.78|5854.78|0
1633084200000|2021-10-01 10:30:00|5863.03|5863.03|5865.45|5865.45|5870.79|5870.79|5863.03|5863.03|0
1633084500000|2021-10-01 10:35:00|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|0
1633084800000|2021-10-01 10:40:00|5862.38|5862.38|5871.27|5871.27|5871.27|5871.27|5862.38|5862.38|0
1633085100000|2021-10-01 10:45:00|5869.5|5869.5|5868.2|5868.2|5871.27|5871.27|5862.87|5862.87|0
1633085400000|2021-10-01 10:50:00|5869.98|5869.98|5869.5|5869.5|5869.98|5869.98|5868.2|5868.2|0
1633085700000|2021-10-01 10:55:00|5870.14|5870.14|5881.46|5881.46|5881.46|5881.46|5870.14|5870.14|0
1633086000000|2021-10-01 11:00:00|5883.24|5883.24|5895.21|5895.21|5895.21|5895.21|5880.98|5880.98|0
1633086300000|2021-10-01 11:05:00|5894.56|5894.56|5889.23|5889.23|5894.56|5894.56|5883.89|5883.89|0
1633086600000|2021-10-01 11:10:00|5894.56|5894.56|5901.19|5901.19|5901.19|5901.19|5894.56|5894.56|0
1633086900000|2021-10-01 11:15:00|5902.97|5902.97|5904.1|5904.1|5906.53|5906.53|5902.32|5902.32|0
1633087200000|2021-10-01 11:20:00|5902.32|5902.32|5893.43|5893.43|5904.1|5904.1|5891.65|5891.65|0
1633087500000|2021-10-01 11:25:00|5895.21|5895.21|5896.99|5896.99|5897.64|5897.64|5895.21|5895.21|0
1633087800000|2021-10-01 11:30:00|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1633088100000|2021-10-01 11:35:00|5896.99|5896.99|5888.58|5888.58|5897.64|5897.64|5888.58|5888.58|0
1633088400000|2021-10-01 11:40:00|5887.93|5887.93|5901.19|5901.19|5901.19|5901.19|5887.93|5887.93|0
1633088700000|2021-10-01 11:45:00|5899.41|5899.41|5900.55|5900.55|5902.97|5902.97|5899.41|5899.41|0
1633089000000|2021-10-01 11:50:00|5902.32|5902.32|5886.64|5886.64|5902.32|5902.32|5886.64|5886.64|0
1633089300000|2021-10-01 11:55:00|5884.86|5884.86|5879.52|5879.52|5884.86|5884.86|5879.52|5879.52|0
1633089600000|2021-10-01 12:00:00|5881.3|5881.3|5883.08|5883.08|5883.08|5883.08|5881.3|5881.3|0
1633089900000|2021-10-01 12:05:00|5882.43|5882.43|5887.28|5887.28|5887.28|5887.28|5881.3|5881.3|0
1633090200000|2021-10-01 12:10:00|5889.06|5889.06|5890.84|5890.84|5892.62|5892.62|5889.06|5889.06|0
1633090500000|2021-10-01 12:15:00|5891.49|5891.49|5899.25|5899.25|5902.81|5902.81|5891.49|5891.49|0
1633090800000|2021-10-01 12:20:00|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5898.12|5898.12|0
1633091100000|2021-10-01 12:25:00|5899.25|5899.25|5891.49|5891.49|5899.25|5899.25|5890.36|5890.36|0
1633091400000|2021-10-01 12:30:00|5893.27|5893.27|5890.19|5890.19|5896.82|5896.82|5890.19|5890.19|0
1633091700000|2021-10-01 12:35:00|5888.9|5888.9|5881.14|5881.14|5890.19|5890.19|5881.14|5881.14|0
1633092000000|2021-10-01 12:40:00|5880.49|5880.49|5878.71|5878.71|5881.14|5881.14|5878.71|5878.71|0
1633092300000|2021-10-01 12:45:00|5876.93|5876.93|5866.58|5866.58|5878.71|5878.71|5864.8|5864.8|0
1633092600000|2021-10-01 12:50:00|5870.14|5870.14|5871.92|5871.92|5873.69|5873.69|5868.36|5868.36|0
1633092900000|2021-10-01 12:55:00|5873.69|5873.69|5855.9|5855.9|5873.69|5873.69|5855.9|5855.9|0
1633093200000|2021-10-01 13:00:00|5857.68|5857.68|5864.96|5864.96|5864.96|5864.96|5857.68|5857.68|0
1633093500000|2021-10-01 13:05:00|5863.18|5863.18|5874.01|5874.01|5874.01|5874.01|5863.18|5863.18|0
1633093800000|2021-10-01 13:10:00|5874.66|5874.66|5876.92|5876.92|5878.87|5878.87|5874.66|5874.66|0
1633094100000|2021-10-01 13:15:00|5876.28|5876.28|5877.41|5877.41|5877.41|5877.41|5873.85|5873.85|0
1633094400000|2021-10-01 13:20:00|5878.06|5878.06|5877.41|5877.41|5881.78|5881.78|5875.63|5875.63|0
1633094700000|2021-10-01 13:25:00|5879.19|5879.19|5877.41|5877.41|5879.19|5879.19|5877.41|5877.41|0
1633095000000|2021-10-01 13:30:00|5875.63|5875.63|5873.2|5873.2|5879.35|5879.35|5865.44|5865.44|0
1633095300000|2021-10-01 13:35:00|5874.98|5874.98|5869|5869|5880.32|5880.32|5869|5869|0
1633095600000|2021-10-01 13:40:00|5867.06|5867.06|5857.67|5857.67|5871.91|5871.91|5857.67|5857.67|0
1633095900000|2021-10-01 13:45:00|5855.89|5855.89|5865.6|5865.6|5865.6|5865.6|5855.89|5855.89|0
1633096200000|2021-10-01 13:50:00|5863.82|5863.82|5852.98|5852.98|5863.82|5863.82|5847.65|5847.65|0
1633096500000|2021-10-01 13:55:00|5853.63|5853.63|5863.82|5863.82|5863.82|5863.82|5851.2|5851.2|0
1633096800000|2021-10-01 14:00:00|5865.6|5865.6|5888.89|5888.89|5888.89|5888.89|5862.04|5862.04|0
1633097100000|2021-10-01 14:05:00|5887.11|5887.11|5900.21|5900.21|5905.06|5905.06|5885.33|5885.33|0
1633097400000|2021-10-01 14:10:00|5901.98|5901.98|5912.98|5912.98|5915.89|5915.89|5901.98|5901.98|0
1633097700000|2021-10-01 14:15:00|5911.2|5911.2|5912.82|5912.82|5912.82|5912.82|5903.93|5903.93|0
1633098000000|2021-10-01 14:20:00|5911.04|5911.04|5906.84|5906.84|5916.38|5916.38|5903.28|5903.28|0
1633098300000|2021-10-01 14:25:00|5905.06|5905.06|5918.16|5918.16|5926.57|5926.57|5905.06|5905.06|0
1633098600000|2021-10-01 14:30:00|5916.38|5916.38|5912.01|5912.01|5921.07|5921.07|5908.45|5908.45|0
1633098900000|2021-10-01 14:35:00|5913.79|5913.79|5915.57|5915.57|5915.57|5915.57|5904.25|5904.25|0
1633099200000|2021-10-01 14:40:00|5916.21|5916.21|5927.53|5927.53|5927.53|5927.53|5916.21|5916.21|0
1633099500000|2021-10-01 14:45:00|5925.75|5925.75|5931.09|5931.09|5931.09|5931.09|5924.46|5924.46|0
1633099800000|2021-10-01 14:50:00|5932.87|5932.87|5917.18|5917.18|5932.87|5932.87|5915.4|5915.4|0
1633100100000|2021-10-01 14:55:00|5916.53|5916.53|5929.15|5929.15|5932.71|5932.71|5916.53|5916.53|0
1633100400000|2021-10-01 15:00:00|5927.37|5927.37|5917.18|5917.18|5932.71|5932.71|5917.18|5917.18|0
1633100700000|2021-10-01 15:05:00|5918.96|5918.96|5909.9|5909.9|5921.39|5921.39|5906.83|5906.83|0
1633101000000|2021-10-01 15:10:00|5911.68|5911.68|5928.99|5928.99|5928.99|5928.99|5911.68|5911.68|0
1633101300000|2021-10-01 15:15:00|5930.76|5930.76|5932.54|5932.54|5932.54|5932.54|5927.69|5927.69|0
1633101600000|2021-10-01 15:20:00|5931.9|5931.9|5928.99|5928.99|5933.19|5933.19|5927.85|5927.85|0
1633101900000|2021-10-01 15:25:00|5925.43|5925.43|5912.17|5912.17|5928.99|5928.99|5908.61|5908.61|0
1633936500000|2021-10-11 07:15:00|5781.31|5781.31|5783.09|5783.09|5783.09|5783.09|5779.53|5779.53|0
1633936800000|2021-10-11 07:20:00|5775.97|5775.97|5776.94|5776.94|5777.11|5777.11|5775.16|5775.16|0
1633937100000|2021-10-11 07:25:00|5775|5775|5773.87|5773.87|5775|5775|5773.22|5773.22|0
1633937400000|2021-10-11 07:30:00|5779.2|5779.2|5772.41|5772.41|5779.2|5779.2|5772.41|5772.41|0
1633937700000|2021-10-11 07:35:00|5770.63|5770.63|5753.81|5753.81|5770.63|5770.63|5753.81|5753.81|0
1633938000000|2021-10-11 07:40:00|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|0
1633938300000|2021-10-11 07:45:00|5743.46|5743.46|5746.37|5746.37|5746.37|5746.37|5741.03|5741.03|0
1633938600000|2021-10-11 07:50:00|5748.15|5748.15|5747.5|5747.5|5748.15|5748.15|5747.5|5747.5|0
1633938900000|2021-10-11 07:55:00|5749.28|5749.28|5752.19|5752.19|5752.84|5752.84|5749.28|5749.28|0
1633939200000|2021-10-11 08:00:00|5755.75|5755.75|5756.88|5756.88|5757.53|5757.53|5755.75|5755.75|0
1633939500000|2021-10-11 08:05:00|5755.1|5755.1|5750.41|5750.41|5755.1|5755.1|5747.34|5747.34|0
1633939800000|2021-10-11 08:10:00|5751.06|5751.06|5750.41|5750.41|5751.06|5751.06|5750.41|5750.41|0
1633940100000|2021-10-11 08:15:00|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|0
1633940400000|2021-10-11 08:20:00|5750.41|5750.41|5751.54|5751.54|5751.54|5751.54|5747.99|5747.99|0
1633940700000|2021-10-11 08:25:00|5749.76|5749.76|5755.1|5755.1|5755.75|5755.75|5749.76|5749.76|0
1633941000000|2021-10-11 08:30:00|5756.88|5756.88|5756.88|5756.88|5758.66|5758.66|5756.23|5756.23|0
1633941300000|2021-10-11 08:35:00|5755.1|5755.1|5757.69|5757.69|5757.69|5757.69|5755.1|5755.1|0
1633941600000|2021-10-11 08:40:00|5759.47|5759.47|5757.69|5757.69|5759.47|5759.47|5757.69|5757.69|0
1633941900000|2021-10-11 08:45:00|5755.75|5755.75|5751.54|5751.54|5755.75|5755.75|5751.54|5751.54|0
1633942200000|2021-10-11 08:50:00|5749.76|5749.76|5749.12|5749.12|5749.76|5749.76|5747.34|5747.34|0
1633942500000|2021-10-11 08:55:00|5750.9|5750.9|5752.03|5752.03|5752.67|5752.67|5750.25|5750.25|0
1633942800000|2021-10-11 09:00:00|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|0
1633943100000|2021-10-11 09:05:00|5754.45|5754.45|5759.79|5759.79|5759.79|5759.79|5753.81|5753.81|0
1633943400000|2021-10-11 09:10:00|5762.38|5762.38|5759.3|5759.3|5763.03|5763.03|5759.3|5759.3|0
1633943700000|2021-10-11 09:15:00|5758.66|5758.66|5755.58|5755.58|5758.66|5758.66|5755.58|5755.58|0
1633944000000|2021-10-11 09:20:00|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|0
1633944300000|2021-10-11 09:25:00|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|0
1633944600000|2021-10-11 09:30:00|5756.23|5756.23|5758.01|5758.01|5758.01|5758.01|5753.81|5753.81|0
1633944900000|2021-10-11 09:35:00|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|0
1633945200000|2021-10-11 09:40:00|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|0
1633945500000|2021-10-11 09:45:00|5753.81|5753.81|5754.45|5754.45|5754.45|5754.45|5753.81|5753.81|0
1633945800000|2021-10-11 09:50:00|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|0
1633946100000|2021-10-11 09:55:00|5755.58|5755.58|5758.49|5758.49|5758.49|5758.49|5754.94|5754.94|0
1633946400000|2021-10-11 10:00:00|5756.72|5756.72|5757.36|5757.36|5760.27|5760.27|5756.72|5756.72|0
1633947000000|2021-10-11 10:10:00|5755.58|5755.58|5762.7|5762.7|5762.7|5762.7|5755.58|5755.58|0
1633947300000|2021-10-11 10:15:00|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|0
1633947600000|2021-10-11 10:20:00|5759.14|5759.14|5756.23|5756.23|5759.14|5759.14|5754.94|5754.94|0
1633947900000|2021-10-11 10:25:00|5758.01|5758.01|5747.17|5747.17|5758.01|5758.01|5747.17|5747.17|0
1633948200000|2021-10-11 10:30:00|5745.4|5745.4|5743.45|5743.45|5745.4|5745.4|5743.45|5743.45|0
1633948500000|2021-10-11 10:35:00|5741.67|5741.67|5739.9|5739.9|5741.67|5741.67|5739.9|5739.9|0
1633948800000|2021-10-11 10:40:00|5738.12|5738.12|5732.62|5732.62|5738.12|5738.12|5732.62|5732.62|0
1633949100000|2021-10-11 10:45:00|5730.84|5730.84|5729.54|5729.54|5734.4|5734.4|5729.06|5729.06|0
1633949400000|2021-10-11 10:50:00|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|0
1633949700000|2021-10-11 10:55:00|5729.54|5729.54|5727.28|5727.28|5730.84|5730.84|5724.21|5724.21|0
1633950000000|2021-10-11 11:00:00|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|0
1633950300000|2021-10-11 11:05:00|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5723.72|5723.72|0
1633950600000|2021-10-11 11:10:00|5726.63|5726.63|5733.75|5733.75|5733.75|5733.75|5726.63|5726.63|0
1633950900000|2021-10-11 11:15:00|5735.53|5735.53|5742.16|5742.16|5742.16|5742.16|5735.53|5735.53|0
1633951200000|2021-10-11 11:20:00|5743.94|5743.94|5742.81|5742.81|5744.58|5744.58|5742.16|5742.16|0
1633951500000|2021-10-11 11:25:00|5744.58|5744.58|5742.16|5742.16|5745.72|5745.72|5742.16|5742.16|0
1633951800000|2021-10-11 11:30:00|5743.94|5743.94|5743.29|5743.29|5744.58|5744.58|5743.29|5743.29|0
1633952100000|2021-10-11 11:35:00|5741.51|5741.51|5743.94|5743.94|5743.94|5743.94|5741.51|5741.51|0
1633952400000|2021-10-11 11:40:00|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|0
1633952700000|2021-10-11 11:45:00|5740.38|5740.38|5735.53|5735.53|5740.38|5740.38|5735.53|5735.53|0
1633953000000|2021-10-11 11:50:00|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|0
1633953300000|2021-10-11 11:55:00|5735.53|5735.53|5733.75|5733.75|5735.53|5735.53|5733.75|5733.75|0
1633953600000|2021-10-11 12:00:00|5731.97|5731.97|5726.63|5726.63|5731.97|5731.97|5726.63|5726.63|0
1633953900000|2021-10-11 12:05:00|5728.41|5728.41|5722.91|5722.91|5728.41|5728.41|5722.91|5722.91|0
1633954200000|2021-10-11 12:10:00|5719.36|5719.36|5720|5720|5720|5720|5719.36|5719.36|0
1633954500000|2021-10-11 12:15:00|5721.78|5721.78|5727.76|5727.76|5727.76|5727.76|5721.78|5721.78|0
1633954800000|2021-10-11 12:20:00|5729.54|5729.54|5729.54|5729.54|5731.32|5731.32|5729.54|5729.54|0
1633955100000|2021-10-11 12:25:00|5731.32|5731.32|5735.53|5735.53|5735.53|5735.53|5731.32|5731.32|0
1633955400000|2021-10-11 12:30:00|5736.17|5736.17|5741.03|5741.03|5741.03|5741.03|5736.17|5736.17|0
1633955700000|2021-10-11 12:35:00|5744.58|5744.58|5741.67|5741.67|5744.75|5744.75|5741.67|5741.67|0
1633956000000|2021-10-11 12:40:00|5741.03|5741.03|5742.81|5742.81|5742.81|5742.81|5741.03|5741.03|0
1633956600000|2021-10-11 12:50:00|5742.16|5742.16|5741.51|5741.51|5742.16|5742.16|5741.51|5741.51|0
1633956900000|2021-10-11 12:55:00|5742.16|5742.16|5747.49|5747.49|5747.49|5747.49|5742.16|5742.16|0
1633957200000|2021-10-11 13:00:00|5748.14|5748.14|5753.16|5753.16|5753.16|5753.16|5748.14|5748.14|0
1633957500000|2021-10-11 13:05:00|5752.51|5752.51|5754.45|5754.45|5754.45|5754.45|5751.86|5751.86|0
1633957800000|2021-10-11 13:10:00|5753.81|5753.81|5753.16|5753.16|5753.81|5753.81|5751.38|5751.38|0
1633958100000|2021-10-11 13:15:00|5752.51|5752.51|5753.81|5753.81|5753.81|5753.81|5752.51|5752.51|0
1633958400000|2021-10-11 13:20:00|5755.58|5755.58|5752.51|5752.51|5755.58|5755.58|5752.51|5752.51|0
1633959000000|2021-10-11 13:30:00|5750.73|5750.73|5757.36|5757.36|5760.76|5760.76|5747.01|5747.01|0
1633959300000|2021-10-11 13:35:00|5759.14|5759.14|5748.31|5748.31|5760.92|5760.92|5748.31|5748.31|0
1633959600000|2021-10-11 13:40:00|5750.08|5750.08|5755.42|5755.42|5761.4|5761.4|5750.08|5750.08|0
1633959900000|2021-10-11 13:45:00|5754.77|5754.77|5751.05|5751.05|5754.77|5754.77|5751.05|5751.05|0
1633960200000|2021-10-11 13:50:00|5749.27|5749.27|5755.9|5755.9|5755.9|5755.9|5749.27|5749.27|0
1633960500000|2021-10-11 13:55:00|5756.55|5756.55|5757.68|5757.68|5759.46|5759.46|5755.9|5755.9|0
1633960800000|2021-10-11 14:00:00|5759.46|5759.46|5766.74|5766.74|5771.43|5771.43|5759.46|5759.46|0
1633961100000|2021-10-11 14:05:00|5766.09|5766.09|5763.02|5763.02|5766.09|5766.09|5762.54|5762.54|0
1633961400000|2021-10-11 14:10:00|5763.67|5763.67|5769|5769|5769|5769|5763.67|5763.67|0
1633961700000|2021-10-11 14:15:00|5770.95|5770.95|5776.93|5776.93|5780.49|5780.49|5770.95|5770.95|0
1633962000000|2021-10-11 14:20:00|5779.35|5779.35|5778.22|5778.22|5783.56|5783.56|5778.22|5778.22|0
1633962300000|2021-10-11 14:25:00|5776.44|5776.44|5771.59|5771.59|5776.44|5776.44|5771.59|5771.59|0
1633962600000|2021-10-11 14:30:00|5775.15|5775.15|5774.02|5774.02|5779.35|5779.35|5774.02|5774.02|0
1633962900000|2021-10-11 14:35:00|5775.8|5775.8|5780.49|5780.49|5782.26|5782.26|5775.15|5775.15|0
1633963200000|2021-10-11 14:40:00|5776.93|5776.93|5776.28|5776.28|5778.06|5778.06|5773.86|5773.86|0
1633963500000|2021-10-11 14:45:00|5778.06|5778.06|5778.71|5778.71|5778.71|5778.71|5778.06|5778.06|0
1633963800000|2021-10-11 14:50:00|5779.35|5779.35|5781.78|5781.78|5781.78|5781.78|5779.35|5779.35|0
1633964400000|2021-10-11 15:00:00|5782.43|5782.43|5789.06|5789.06|5790.84|5790.84|5782.43|5782.43|0
1633964700000|2021-10-11 15:05:00|5791|5791|5793.43|5793.43|5793.43|5793.43|5789.87|5789.87|0
1633965000000|2021-10-11 15:10:00|5792.78|5792.78|5793.43|5793.43|5794.56|5794.56|5791.65|5791.65|0
1633965300000|2021-10-11 15:15:00|5791.65|5791.65|5791|5791|5792.78|5792.78|5791|5791|0
1633965600000|2021-10-11 15:20:00|5792.78|5792.78|5791|5791|5792.78|5792.78|5789.22|5789.22|0
1633965900000|2021-10-11 15:25:00|5790.35|5790.35|5791|5791|5791|5791|5786.8|5786.8|0
1634022900000|2021-10-12 07:15:00|5747.34|5747.34|5729.22|5729.22|5750.9|5750.9|5729.22|5729.22|0
1634023200000|2021-10-12 07:20:00|5727.44|5727.44|5722.11|5722.11|5727.44|5727.44|5718.55|5718.55|0
1634023500000|2021-10-12 07:25:00|5720.33|5720.33|5720.98|5720.98|5729.87|5729.87|5720.33|5720.33|0
1634023800000|2021-10-12 07:30:00|5722.76|5722.76|5726.31|5726.31|5726.31|5726.31|5720.17|5720.17|0
1634024100000|2021-10-12 07:35:00|5724.53|5724.53|5722.76|5722.76|5724.53|5724.53|5722.76|5722.76|0
1634024400000|2021-10-12 07:40:00|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5722.27|5722.27|0
1634024700000|2021-10-12 07:45:00|5722.27|5722.27|5725.18|5725.18|5725.83|5725.83|5722.27|5722.27|0
1634025000000|2021-10-12 07:50:00|5725.83|5725.83|5730.68|5730.68|5732.46|5732.46|5724.05|5724.05|0
1634025300000|2021-10-12 07:55:00|5730.03|5730.03|5727.61|5727.61|5731.81|5731.81|5725.83|5725.83|0
1634025600000|2021-10-12 08:00:00|5729.39|5729.39|5723.24|5723.24|5732.94|5732.94|5723.24|5723.24|0
1634025900000|2021-10-12 08:05:00|5721.46|5721.46|5722.11|5722.11|5723.89|5723.89|5721.46|5721.46|0
1634026200000|2021-10-12 08:10:00|5720.33|5720.33|5717.26|5717.26|5723.89|5723.89|5716.77|5716.77|0
1634026500000|2021-10-12 08:15:00|5717.9|5717.9|5714.18|5714.18|5717.9|5717.9|5712.4|5712.4|0
1634026800000|2021-10-12 08:20:00|5719.52|5719.52|5726.15|5726.15|5726.15|5726.15|5719.52|5719.52|0
1634027100000|2021-10-12 08:25:00|5724.37|5724.37|5720.81|5720.81|5724.37|5724.37|5717.26|5717.26|0
1634027400000|2021-10-12 08:30:00|5722.59|5722.59|5717.26|5717.26|5722.59|5722.59|5717.26|5717.26|0
1634027700000|2021-10-12 08:35:00|5719.03|5719.03|5721.94|5721.94|5722.59|5722.59|5719.03|5719.03|0
1634028000000|2021-10-12 08:40:00|5723.72|5723.72|5715.96|5715.96|5723.72|5723.72|5714.18|5714.18|0
1634028300000|2021-10-12 08:45:00|5717.74|5717.74|5716.61|5716.61|5718.39|5718.39|5714.83|5714.83|0
1634028600000|2021-10-12 08:50:00|5714.18|5714.18|5716.61|5716.61|5716.61|5716.61|5714.18|5714.18|0
1634028900000|2021-10-12 08:55:00|5715.96|5715.96|5720.17|5720.17|5720.17|5720.17|5715.96|5715.96|0
1634029200000|2021-10-12 09:00:00|5721.94|5721.94|5723.72|5723.72|5726.15|5726.15|5721.94|5721.94|0
1634029500000|2021-10-12 09:05:00|5724.37|5724.37|5728.09|5728.09|5728.74|5728.74|5724.37|5724.37|0
1634029800000|2021-10-12 09:10:00|5727.44|5727.44|5731.17|5731.17|5731.17|5731.17|5726.31|5726.31|0
1634030100000|2021-10-12 09:15:00|5731.81|5731.81|5738.61|5738.61|5738.61|5738.61|5731.81|5731.81|0
1634030400000|2021-10-12 09:20:00|5740.39|5740.39|5748.8|5748.8|5748.8|5748.8|5740.39|5740.39|0
1634030700000|2021-10-12 09:25:00|5746.37|5746.37|5749.44|5749.44|5749.44|5749.44|5744.59|5744.59|0
1634031000000|2021-10-12 09:30:00|5750.09|5750.09|5750.74|5750.74|5752.52|5752.52|5750.09|5750.09|0
1634031300000|2021-10-12 09:35:00|5752.52|5752.52|5752.52|5752.52|5753.16|5753.16|5752.52|5752.52|0
1634031600000|2021-10-12 09:40:00|5753.16|5753.16|5745.24|5745.24|5753.16|5753.16|5744.11|5744.11|0
1634031900000|2021-10-12 09:45:00|5744.59|5744.59|5736.18|5736.18|5744.59|5744.59|5736.18|5736.18|0
1634032200000|2021-10-12 09:50:00|5737.96|5737.96|5742.16|5742.16|5745.72|5745.72|5737.96|5737.96|0
1634032500000|2021-10-12 09:55:00|5743.94|5743.94|5751.06|5751.06|5751.06|5751.06|5743.94|5743.94|0
1634032800000|2021-10-12 10:00:00|5754.62|5754.62|5743.94|5743.94|5754.62|5754.62|5743.94|5743.94|0
1634033100000|2021-10-12 10:05:00|5745.72|5745.72|5735.85|5735.85|5745.72|5745.72|5734.08|5734.08|0
1634033400000|2021-10-12 10:10:00|5734.56|5734.56|5731|5731|5734.56|5734.56|5731|5731|0
1634033700000|2021-10-12 10:15:00|5732.78|5732.78|5726.15|5726.15|5734.56|5734.56|5726.15|5726.15|0
1634034000000|2021-10-12 10:20:00|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|0
1634034300000|2021-10-12 10:25:00|5726.15|5726.15|5726.15|5726.15|5727.93|5727.93|5726.15|5726.15|0
1634034600000|2021-10-12 10:30:00|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|0
1634034900000|2021-10-12 10:35:00|5729.22|5729.22|5727.44|5727.44|5729.22|5729.22|5727.44|5727.44|0
1634035200000|2021-10-12 10:40:00|5729.22|5729.22|5732.78|5732.78|5732.78|5732.78|5729.22|5729.22|0
1634035500000|2021-10-12 10:45:00|5731|5731|5732.78|5732.78|5732.78|5732.78|5730.35|5730.35|0
1634035800000|2021-10-12 10:50:00|5731|5731|5726.63|5726.63|5731|5731|5724.85|5724.85|0
1634036100000|2021-10-12 10:55:00|5724.85|5724.85|5726.63|5726.63|5728.41|5728.41|5724.85|5724.85|0
1634036400000|2021-10-12 11:00:00|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|0
1634037300000|2021-10-12 11:15:00|5729.06|5729.06|5724.85|5724.85|5729.06|5729.06|5724.85|5724.85|0
1634037600000|2021-10-12 11:20:00|5726.63|5726.63|5728.58|5728.58|5728.58|5728.58|5726.63|5726.63|0
1634037900000|2021-10-12 11:25:00|5726.8|5726.8|5718.39|5718.39|5726.8|5726.8|5718.39|5718.39|0
1634038200000|2021-10-12 11:30:00|5716.61|5716.61|5717.26|5717.26|5717.26|5717.26|5715.48|5715.48|0
1634038500000|2021-10-12 11:35:00|5716.61|5716.61|5717.9|5717.9|5717.9|5717.9|5716.61|5716.61|0
1634038800000|2021-10-12 11:40:00|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5714.83|5714.83|0
1634039100000|2021-10-12 11:45:00|5714.83|5714.83|5712.4|5712.4|5714.83|5714.83|5712.4|5712.4|0
1634039400000|2021-10-12 11:50:00|5713.05|5713.05|5713.05|5713.05|5713.05|5713.05|5713.05|5713.05|0
1634039700000|2021-10-12 11:55:00|5709.49|5709.49|5703.51|5703.51|5709.49|5709.49|5702.38|5702.38|0
1634040000000|2021-10-12 12:00:00|5701.73|5701.73|5698.01|5698.01|5701.73|5701.73|5696.23|5696.23|0
1634040300000|2021-10-12 12:05:00|5699.79|5699.79|5704.48|5704.48|5704.48|5704.48|5697.36|5697.36|0
1634040600000|2021-10-12 12:10:00|5705.13|5705.13|5711.11|5711.11|5714.02|5714.02|5705.13|5705.13|0
1634040900000|2021-10-12 12:15:00|5712.89|5712.89|5711.11|5711.11|5718.22|5718.22|5711.11|5711.11|0
1634041200000|2021-10-12 12:20:00|5712.89|5712.89|5716.45|5716.45|5718.22|5718.22|5711.11|5711.11|0
1634041500000|2021-10-12 12:25:00|5718.22|5718.22|5718.87|5718.87|5718.87|5718.87|5712.89|5712.89|0
1634041800000|2021-10-12 12:30:00|5718.22|5718.22|5724.21|5724.21|5724.21|5724.21|5717.58|5717.58|0
1634042100000|2021-10-12 12:35:00|5723.56|5723.56|5732.62|5732.62|5732.62|5732.62|5723.56|5723.56|0
1634042400000|2021-10-12 12:40:00|5729.06|5729.06|5727.28|5727.28|5729.06|5729.06|5727.28|5727.28|0
1634042700000|2021-10-12 12:45:00|5726.63|5726.63|5727.93|5727.93|5730.19|5730.19|5726.63|5726.63|0
1634043000000|2021-10-12 12:50:00|5726.15|5726.15|5721.46|5721.46|5726.15|5726.15|5719.03|5719.03|0
1634043300000|2021-10-12 12:55:00|5720.81|5720.81|5715.48|5715.48|5720.81|5720.81|5715.48|5715.48|0
1634043600000|2021-10-12 13:00:00|5717.26|5717.26|5721.62|5721.62|5721.62|5721.62|5711.92|5711.92|0
1634043900000|2021-10-12 13:05:00|5722.92|5722.92|5724.21|5724.21|5725.35|5725.35|5722.92|5722.92|0
1634044200000|2021-10-12 13:10:00|5725.99|5725.99|5723.57|5723.57|5727.12|5727.12|5723.57|5723.57|0
1634044500000|2021-10-12 13:15:00|5725.35|5725.35|5725.35|5725.35|5727.12|5727.12|5725.35|5725.35|0
1634044800000|2021-10-12 13:20:00|5723.57|5723.57|5725.35|5725.35|5725.35|5725.35|5720.01|5720.01|0
1634045100000|2021-10-12 13:25:00|5723.57|5723.57|5726.64|5726.64|5732.14|5732.14|5723.57|5723.57|0
1634045400000|2021-10-12 13:30:00|5724.86|5724.86|5716.77|5716.77|5725.18|5725.18|5714.51|5714.51|0
1634045700000|2021-10-12 13:35:00|5717.42|5717.42|5720.49|5720.49|5722.27|5722.27|5717.42|5717.42|0
1634046000000|2021-10-12 13:40:00|5722.27|5722.27|5713.86|5713.86|5727.61|5727.61|5713.86|5713.86|0
1634046300000|2021-10-12 13:45:00|5712.57|5712.57|5709.01|5709.01|5714.35|5714.35|5709.01|5709.01|0
1634046600000|2021-10-12 13:50:00|5708.36|5708.36|5710.79|5710.79|5714.35|5714.35|5706.58|5706.58|0
1634046900000|2021-10-12 13:55:00|5712.57|5712.57|5715.48|5715.48|5717.9|5717.9|5712.57|5712.57|0
1634047200000|2021-10-12 14:00:00|5717.26|5717.26|5719.68|5719.68|5728.58|5728.58|5717.26|5717.26|0
1634047500000|2021-10-12 14:05:00|5721.46|5721.46|5714.35|5714.35|5723.24|5723.24|5714.35|5714.35|0
1634047800000|2021-10-12 14:10:00|5716.12|5716.12|5724.05|5724.05|5725.83|5725.83|5716.12|5716.12|0
1634048100000|2021-10-12 14:15:00|5725.83|5725.83|5724.05|5724.05|5731.81|5731.81|5718.07|5718.07|0
1634048400000|2021-10-12 14:20:00|5725.83|5725.83|5722.27|5722.27|5726.48|5726.48|5722.27|5722.27|0
1634048700000|2021-10-12 14:25:00|5724.05|5724.05|5732.94|5732.94|5732.94|5732.94|5723.4|5723.4|0
1634049000000|2021-10-12 14:30:00|5734.72|5734.72|5730.52|5730.52|5734.72|5734.72|5725.83|5725.83|0
1634049300000|2021-10-12 14:35:00|5728.74|5728.74|5726.96|5726.96|5728.74|5728.74|5725.18|5725.18|0
1634049600000|2021-10-12 14:40:00|5728.74|5728.74|5734.08|5734.08|5737.63|5737.63|5728.74|5728.74|0
1634049900000|2021-10-12 14:45:00|5737.63|5737.63|5740.22|5740.22|5749.12|5749.12|5737.63|5737.63|0
1634050200000|2021-10-12 14:50:00|5739.58|5739.58|5739.41|5739.41|5743.13|5743.13|5737.63|5737.63|0
1634050500000|2021-10-12 14:55:00|5737.63|5737.63|5736.34|5736.34|5741.67|5741.67|5736.34|5736.34|0
1634050800000|2021-10-12 15:00:00|5738.12|5738.12|5732.78|5732.78|5738.12|5738.12|5731.65|5731.65|0
1634051100000|2021-10-12 15:05:00|5731|5731|5736.99|5736.99|5736.99|5736.99|5729.22|5729.22|0
1634051400000|2021-10-12 15:10:00|5736.34|5736.34|5732.13|5732.13|5736.34|5736.34|5732.13|5732.13|0
1634051700000|2021-10-12 15:15:00|5730.35|5730.35|5726.8|5726.8|5730.35|5730.35|5726.8|5726.8|0
1634052000000|2021-10-12 15:20:00|5726.15|5726.15|5729.22|5729.22|5729.22|5729.22|5726.15|5726.15|0
1634052300000|2021-10-12 15:25:00|5731|5731|5731|5731|5731|5731|5727.44|5727.44|0
1634109300000|2021-10-13 07:15:00|5708.68|5708.68|5691.22|5691.22|5709.98|5709.98|5691.22|5691.22|0
1634109600000|2021-10-13 07:20:00|5690.57|5690.57|5694.77|5694.77|5698.98|5698.98|5690.57|5690.57|0
1634109900000|2021-10-13 07:25:00|5696.55|5696.55|5703.83|5703.83|5703.83|5703.83|5696.55|5696.55|0
1634110200000|2021-10-13 07:30:00|5702.54|5702.54|5708.68|5708.68|5710.46|5710.46|5702.54|5702.54|0
1634110500000|2021-10-13 07:35:00|5709.33|5709.33|5712.24|5712.24|5713.54|5713.54|5709.33|5709.33|0
1634110800000|2021-10-13 07:40:00|5712.89|5712.89|5712.89|5712.89|5718.22|5718.22|5711.11|5711.11|0
1634111100000|2021-10-13 07:45:00|5713.54|5713.54|5712.89|5712.89|5713.54|5713.54|5712.89|5712.89|0
1634111400000|2021-10-13 07:50:00|5714.67|5714.67|5715.31|5715.31|5715.31|5715.31|5711.11|5711.11|0
1634111700000|2021-10-13 07:55:00|5714.67|5714.67|5710.46|5710.46|5714.67|5714.67|5710.46|5710.46|0
1634112000000|2021-10-13 08:00:00|5714.02|5714.02|5720.65|5720.65|5720.65|5720.65|5714.02|5714.02|0
1634112300000|2021-10-13 08:05:00|5719.36|5719.36|5715.15|5715.15|5720|5720|5714.5|5714.5|0
1634112600000|2021-10-13 08:10:00|5716.93|5716.93|5714.02|5714.02|5716.93|5716.93|5714.02|5714.02|0
1634112900000|2021-10-13 08:15:00|5715.8|5715.8|5717.58|5717.58|5717.58|5717.58|5715.8|5715.8|0
1634113200000|2021-10-13 08:20:00|5718.87|5718.87|5717.58|5717.58|5718.87|5718.87|5717.58|5717.58|0
1634113500000|2021-10-13 08:25:00|5716.93|5716.93|5715.8|5715.8|5717.58|5717.58|5713.37|5713.37|0
1634113800000|2021-10-13 08:30:00|5717.58|5717.58|5721.78|5721.78|5721.78|5721.78|5716.93|5716.93|0
1634114100000|2021-10-13 08:35:00|5723.08|5723.08|5729.71|5729.71|5732.13|5732.13|5723.08|5723.08|0
1634114400000|2021-10-13 08:40:00|5731.49|5731.49|5746.69|5746.69|5746.69|5746.69|5731.49|5731.49|0
1634114700000|2021-10-13 08:45:00|5750.25|5750.25|5755.1|5755.1|5755.1|5755.1|5750.25|5750.25|0
1634115000000|2021-10-13 08:50:00|5757.04|5757.04|5758.82|5758.82|5760.6|5760.6|5757.04|5757.04|0
1634115300000|2021-10-13 08:55:00|5757.04|5757.04|5752.35|5752.35|5758.34|5758.34|5752.35|5752.35|0
1634115600000|2021-10-13 09:00:00|5751.06|5751.06|5748.8|5748.8|5751.06|5751.06|5748.8|5748.8|0
1634115900000|2021-10-13 09:05:00|5747.02|5747.02|5743.3|5743.3|5747.02|5747.02|5743.3|5743.3|0
1634116200000|2021-10-13 09:10:00|5744.59|5744.59|5753.16|5753.16|5753.16|5753.16|5744.59|5744.59|0
1634116500000|2021-10-13 09:15:00|5753.81|5753.81|5756.89|5756.89|5758.83|5758.83|5753.81|5753.81|0
1634116800000|2021-10-13 09:20:00|5758.18|5758.18|5759.96|5759.96|5759.96|5759.96|5758.18|5758.18|0
1634117100000|2021-10-13 09:25:00|5760.61|5760.61|5752.2|5752.2|5761.25|5761.25|5752.2|5752.2|0
1634117400000|2021-10-13 09:30:00|5751.55|5751.55|5746.86|5746.86|5754.62|5754.62|5745.73|5745.73|0
1634117700000|2021-10-13 09:35:00|5746.21|5746.21|5761.09|5761.09|5761.09|5761.09|5746.21|5746.21|0
1634118000000|2021-10-13 09:40:00|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|0
1634118300000|2021-10-13 09:45:00|5761.09|5761.09|5758.18|5758.18|5761.09|5761.09|5758.18|5758.18|0
1634118600000|2021-10-13 09:50:00|5758.83|5758.83|5757.53|5757.53|5758.83|5758.83|5757.53|5757.53|0
1634118900000|2021-10-13 09:55:00|5755.75|5755.75|5742.81|5742.81|5755.75|5755.75|5742.81|5742.81|0
1634119200000|2021-10-13 10:00:00|5744.11|5744.11|5745.89|5745.89|5747.66|5747.66|5744.11|5744.11|0
1634119500000|2021-10-13 10:05:00|5744.59|5744.59|5741.52|5741.52|5744.59|5744.59|5740.87|5740.87|0
1634119800000|2021-10-13 10:10:00|5739.74|5739.74|5737.96|5737.96|5739.74|5739.74|5737.96|5737.96|0
1634120100000|2021-10-13 10:15:00|5739.74|5739.74|5743.46|5743.46|5743.46|5743.46|5739.74|5739.74|0
1634120400000|2021-10-13 10:20:00|5741.68|5741.68|5747.5|5747.5|5747.5|5747.5|5740.39|5740.39|0
1634120700000|2021-10-13 10:25:00|5749.28|5749.28|5751.22|5751.22|5754.13|5754.13|5749.28|5749.28|0
1634121000000|2021-10-13 10:30:00|5753|5753|5754.13|5754.13|5754.78|5754.78|5753|5753|0
1634121300000|2021-10-13 10:35:00|5755.91|5755.91|5756.56|5756.56|5756.56|5756.56|5754.62|5754.62|0
1634121600000|2021-10-13 10:40:00|5758.34|5758.34|5763.67|5763.67|5763.67|5763.67|5758.34|5758.34|0
1634121900000|2021-10-13 10:45:00|5767.23|5767.23|5772.08|5772.08|5772.08|5772.08|5767.23|5767.23|0
1634122200000|2021-10-13 10:50:00|5773.86|5773.86|5779.85|5779.85|5780.98|5780.98|5772.57|5772.57|0
1634122500000|2021-10-13 10:55:00|5781.62|5781.62|5779.85|5779.85|5782.27|5782.27|5778.07|5778.07|0
1634122800000|2021-10-13 11:00:00|5778.07|5778.07|5771.27|5771.27|5778.07|5778.07|5771.27|5771.27|0
1634123100000|2021-10-13 11:05:00|5769.98|5769.98|5765.77|5765.77|5769.98|5769.98|5764.64|5764.64|0
1634123400000|2021-10-13 11:10:00|5766.42|5766.42|5767.07|5767.07|5767.07|5767.07|5766.42|5766.42|0
1634123700000|2021-10-13 11:15:00|5767.71|5767.71|5769.49|5769.49|5769.49|5769.49|5767.71|5767.71|0
1634124000000|2021-10-13 11:20:00|5768.85|5768.85|5768.2|5768.2|5768.85|5768.85|5768.2|5768.2|0
1634124300000|2021-10-13 11:25:00|5769.98|5769.98|5769.49|5769.49|5769.98|5769.98|5768.2|5768.2|0
1634124600000|2021-10-13 11:30:00|5768.85|5768.85|5767.55|5767.55|5768.85|5768.85|5767.55|5767.55|0
1634124900000|2021-10-13 11:35:00|5768.2|5768.2|5766.42|5766.42|5768.2|5768.2|5766.42|5766.42|0
1634125200000|2021-10-13 11:40:00|5765.77|5765.77|5765.61|5765.61|5766.9|5766.9|5765.12|5765.12|0
1634125500000|2021-10-13 11:45:00|5766.26|5766.26|5760.76|5760.76|5766.26|5766.26|5760.76|5760.76|0
1634125800000|2021-10-13 11:50:00|5761.4|5761.4|5766.26|5766.26|5768.04|5768.04|5761.4|5761.4|0
1634126100000|2021-10-13 11:55:00|5769.81|5769.81|5766.26|5766.26|5770.46|5770.46|5765.61|5765.61|0
1634126400000|2021-10-13 12:00:00|5766.9|5766.9|5768.04|5768.04|5768.68|5768.68|5766.74|5766.74|0
1634126700000|2021-10-13 12:05:00|5766.26|5766.26|5765.61|5765.61|5766.26|5766.26|5764.96|5764.96|0
1634127000000|2021-10-13 12:10:00|5764.96|5764.96|5768.68|5768.68|5768.68|5768.68|5764.96|5764.96|0
1634127300000|2021-10-13 12:15:00|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|0
1634127600000|2021-10-13 12:20:00|5766.74|5766.74|5760.11|5760.11|5766.74|5766.74|5760.11|5760.11|0
1634127900000|2021-10-13 12:25:00|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5758.81|5758.81|0
1634128200000|2021-10-13 12:30:00|5761.24|5761.24|5746.85|5746.85|5762.54|5762.54|5746.85|5746.85|0
1634128500000|2021-10-13 12:35:00|5746.2|5746.2|5741.83|5741.83|5746.85|5746.85|5740.05|5740.05|0
1634128800000|2021-10-13 12:40:00|5740.05|5740.05|5738.76|5738.76|5742.48|5742.48|5738.76|5738.76|0
1634129100000|2021-10-13 12:45:00|5739.41|5739.41|5743.61|5743.61|5743.61|5743.61|5735.85|5735.85|0
1634129400000|2021-10-13 12:50:00|5745.39|5745.39|5747.81|5747.81|5750.24|5750.24|5744.74|5744.74|0
1634129700000|2021-10-13 12:55:00|5747.17|5747.17|5743.61|5743.61|5747.17|5747.17|5742.96|5742.96|0
1634130000000|2021-10-13 13:00:00|5744.9|5744.9|5742.48|5742.48|5744.9|5744.9|5740.7|5740.7|0
1634130300000|2021-10-13 13:05:00|5741.83|5741.83|5749.76|5749.76|5751.54|5751.54|5741.83|5741.83|0
1634130600000|2021-10-13 13:10:00|5751.54|5751.54|5753.31|5753.31|5753.31|5753.31|5750.89|5750.89|0
1634130900000|2021-10-13 13:15:00|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|5749.11|5749.11|0
1634131200000|2021-10-13 13:20:00|5752.67|5752.67|5756.87|5756.87|5759.3|5759.3|5752.67|5752.67|0
1634131500000|2021-10-13 13:25:00|5755.09|5755.09|5751.54|5751.54|5758.17|5758.17|5749.76|5749.76|0
1634131800000|2021-10-13 13:30:00|5752.83|5752.83|5755.9|5755.9|5759.46|5759.46|5752.83|5752.83|0
1634132100000|2021-10-13 13:35:00|5757.68|5757.68|5769.81|5769.81|5769.81|5769.81|5757.68|5757.68|0
1634132400000|2021-10-13 13:40:00|5769.17|5769.17|5764.31|5764.31|5770.95|5770.95|5762.54|5762.54|0
1634132700000|2021-10-13 13:45:00|5765.61|5765.61|5769|5769|5769|5769|5761.89|5761.89|0
1634133000000|2021-10-13 13:50:00|5767.22|5767.22|5765.45|5765.45|5771.43|5771.43|5765.45|5765.45|0
1634133300000|2021-10-13 13:55:00|5766.09|5766.09|5761.89|5761.89|5769|5769|5757.68|5757.68|0
1634133600000|2021-10-13 14:00:00|5762.54|5762.54|5754.77|5754.77|5764.31|5764.31|5752.99|5752.99|0
1634133900000|2021-10-13 14:05:00|5755.42|5755.42|5760.92|5760.92|5767.39|5767.39|5755.42|5755.42|0
1634134200000|2021-10-13 14:10:00|5764.48|5764.48|5757.2|5757.2|5764.48|5764.48|5757.2|5757.2|0
1634134500000|2021-10-13 14:15:00|5757.85|5757.85|5754.77|5754.77|5757.85|5757.85|5754.77|5754.77|0
1634134800000|2021-10-13 14:20:00|5751.22|5751.22|5750.08|5750.08|5752.99|5752.99|5749.44|5749.44|0
1634135100000|2021-10-13 14:25:00|5748.31|5748.31|5745.88|5745.88|5748.31|5748.31|5743.45|5743.45|0
1634135400000|2021-10-13 14:30:00|5745.23|5745.23|5746.85|5746.85|5746.85|5746.85|5739.08|5739.08|0
1634135700000|2021-10-13 14:35:00|5746.2|5746.2|5759.46|5759.46|5760.76|5760.76|5746.2|5746.2|0
1634136000000|2021-10-13 14:40:00|5757.68|5757.68|5758.98|5758.98|5758.98|5758.98|5755.26|5755.26|0
1634136300000|2021-10-13 14:45:00|5757.2|5757.2|5763.83|5763.83|5764.48|5764.48|5757.2|5757.2|0
1634136600000|2021-10-13 14:50:00|5762.05|5762.05|5763.99|5763.99|5763.99|5763.99|5760.27|5760.27|0
1634136900000|2021-10-13 14:55:00|5764.64|5764.64|5762.86|5762.86|5765.29|5765.29|5762.86|5762.86|0
1634137200000|2021-10-13 15:00:00|5764.64|5764.64|5771.27|5771.27|5771.27|5771.27|5764.64|5764.64|0
1634137500000|2021-10-13 15:05:00|5773.05|5773.05|5769.98|5769.98|5773.05|5773.05|5769.98|5769.98|0
1634137800000|2021-10-13 15:10:00|5771.76|5771.76|5774.83|5774.83|5774.83|5774.83|5771.76|5771.76|0
1634138100000|2021-10-13 15:15:00|5773.05|5773.05|5774.83|5774.83|5776.12|5776.12|5773.05|5773.05|0
1634138400000|2021-10-13 15:20:00|5773.05|5773.05|5776.77|5776.77|5778.55|5778.55|5773.05|5773.05|0
1634138700000|2021-10-13 15:25:00|5774.99|5774.99|5772.08|5772.08|5775.64|5775.64|5770.79|5770.79|0
1634195700000|2021-10-14 07:15:00|5791.65|5791.65|5789.55|5789.55|5791.65|5791.65|5786.31|5786.31|0
1634196000000|2021-10-14 07:20:00|5790.84|5790.84|5802.49|5802.49|5802.49|5802.49|5790.84|5790.84|0
1634196300000|2021-10-14 07:25:00|5804.26|5804.26|5802.49|5802.49|5809.12|5809.12|5802.49|5802.49|0
1634196600000|2021-10-14 07:30:00|5800.71|5800.71|5790.35|5790.35|5800.71|5800.71|5790.35|5790.35|0
1634196900000|2021-10-14 07:35:00|5788.58|5788.58|5794.72|5794.72|5796.02|5796.02|5788.58|5788.58|0
1634197200000|2021-10-14 07:40:00|5798.28|5798.28|5797.63|5797.63|5798.93|5798.93|5797.63|5797.63|0
1634197500000|2021-10-14 07:45:00|5799.41|5799.41|5804.91|5804.91|5804.91|5804.91|5799.41|5799.41|0
1634197800000|2021-10-14 07:50:00|5801.35|5801.35|5805.72|5805.72|5805.72|5805.72|5801.35|5801.35|0
1634198100000|2021-10-14 07:55:00|5805.07|5805.07|5800.39|5800.39|5808.63|5808.63|5797.96|5797.96|0
1634198400000|2021-10-14 08:00:00|5801.68|5801.68|5806.7|5806.7|5806.7|5806.7|5801.68|5801.68|0
1634198700000|2021-10-14 08:05:00|5807.99|5807.99|5807.34|5807.34|5810.9|5810.9|5806.7|5806.7|0
1634199000000|2021-10-14 08:10:00|5807.99|5807.99|5816.56|5816.56|5818.34|5818.34|5807.99|5807.99|0
1634199300000|2021-10-14 08:15:00|5815.27|5815.27|5802.01|5802.01|5815.27|5815.27|5802.01|5802.01|0
1634199600000|2021-10-14 08:20:00|5800.23|5800.23|5802.66|5802.66|5802.66|5802.66|5799.58|5799.58|0
1634199900000|2021-10-14 08:25:00|5804.43|5804.43|5810.1|5810.1|5810.1|5810.1|5804.43|5804.43|0
1634200200000|2021-10-14 08:30:00|5808.8|5808.8|5803.14|5803.14|5808.8|5808.8|5803.14|5803.14|0
1634200500000|2021-10-14 08:35:00|5802.49|5802.49|5806.21|5806.21|5806.21|5806.21|5802.49|5802.49|0
1634200800000|2021-10-14 08:40:00|5805.57|5805.57|5802.01|5802.01|5805.57|5805.57|5799.58|5799.58|0
1634201100000|2021-10-14 08:45:00|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|0
1634201400000|2021-10-14 08:50:00|5803.14|5803.14|5798.12|5798.12|5803.14|5803.14|5796.18|5796.18|0
1634201700000|2021-10-14 08:55:00|5794.57|5794.57|5801.2|5801.2|5801.2|5801.2|5794.57|5794.57|0
1634202000000|2021-10-14 09:00:00|5799.42|5799.42|5798.77|5798.77|5802.49|5802.49|5795.53|5795.53|0
1634202300000|2021-10-14 09:05:00|5799.42|5799.42|5798.77|5798.77|5799.42|5799.42|5798.77|5798.77|0
1634202600000|2021-10-14 09:10:00|5798.12|5798.12|5797.48|5797.48|5799.25|5799.25|5796.83|5796.83|0
1634202900000|2021-10-14 09:15:00|5798.77|5798.77|5794.4|5794.4|5799.42|5799.42|5794.4|5794.4|0
1634203200000|2021-10-14 09:20:00|5795.05|5795.05|5793.59|5793.59|5795.53|5795.53|5793.59|5793.59|0
1634203500000|2021-10-14 09:25:00|5792.94|5792.94|5792.94|5792.94|5793.59|5793.59|5791.65|5791.65|0
1634203800000|2021-10-14 09:30:00|5794.72|5794.72|5792.13|5792.13|5794.72|5794.72|5792.13|5792.13|0
1634204100000|2021-10-14 09:35:00|5790.35|5790.35|5791.32|5791.32|5793.91|5793.91|5790.35|5790.35|0
1634204400000|2021-10-14 09:40:00|5791.97|5791.97|5792.62|5792.62|5794.4|5794.4|5791.97|5791.97|0
1634204700000|2021-10-14 09:45:00|5793.91|5793.91|5793.91|5793.91|5793.91|5793.91|5793.91|5793.91|0
1634205000000|2021-10-14 09:50:00|5793.26|5793.26|5795.04|5795.04|5795.04|5795.04|5793.26|5793.26|0
1634205300000|2021-10-14 09:55:00|5796.82|5796.82|5801.19|5801.19|5801.19|5801.19|5796.82|5796.82|0
1634205600000|2021-10-14 10:00:00|5797.63|5797.63|5779.03|5779.03|5797.63|5797.63|5779.03|5779.03|0
1634205900000|2021-10-14 10:05:00|5780.81|5780.81|5777.26|5777.26|5780.81|5780.81|5777.26|5777.26|0
1634206200000|2021-10-14 10:10:00|5776.61|5776.61|5771.27|5771.27|5776.61|5776.61|5770.62|5770.62|0
1634206800000|2021-10-14 10:20:00|5773.05|5773.05|5773.7|5773.7|5773.7|5773.7|5773.05|5773.05|0
1634207100000|2021-10-14 10:25:00|5773.05|5773.05|5771.11|5771.11|5773.05|5773.05|5769.17|5769.17|0
1634207400000|2021-10-14 10:30:00|5772.89|5772.89|5769.81|5769.81|5772.89|5772.89|5768.52|5768.52|0
1634207700000|2021-10-14 10:35:00|5768.04|5768.04|5766.26|5766.26|5769.98|5769.98|5766.26|5766.26|0
1634208000000|2021-10-14 10:40:00|5766.9|5766.9|5764.64|5764.64|5771.27|5771.27|5763.35|5763.35|0
1634208300000|2021-10-14 10:45:00|5766.42|5766.42|5768.85|5768.85|5770.62|5770.62|5766.42|5766.42|0
1634208600000|2021-10-14 10:50:00|5772.4|5772.4|5774.83|5774.83|5776.12|5776.12|5772.4|5772.4|0
1634208900000|2021-10-14 10:55:00|5775.48|5775.48|5771.92|5771.92|5775.48|5775.48|5771.27|5771.27|0
1634209200000|2021-10-14 11:00:00|5773.7|5773.7|5768.36|5768.36|5773.7|5773.7|5768.36|5768.36|0
1634209500000|2021-10-14 11:05:00|5770.14|5770.14|5770.3|5770.3|5770.3|5770.3|5768.36|5768.36|0
1634209800000|2021-10-14 11:10:00|5773.86|5773.86|5771.27|5771.27|5773.86|5773.86|5771.27|5771.27|0
1634210100000|2021-10-14 11:15:00|5774.83|5774.83|5776.12|5776.12|5778.55|5778.55|5774.83|5774.83|0
1634210400000|2021-10-14 11:20:00|5774.35|5774.35|5772.57|5772.57|5774.35|5774.35|5772.57|5772.57|0
1634210700000|2021-10-14 11:25:00|5771.92|5771.92|5771.27|5771.27|5773.21|5773.21|5771.27|5771.27|0
1634211000000|2021-10-14 11:30:00|5771.92|5771.92|5770.14|5770.14|5774.35|5774.35|5770.14|5770.14|0
1634211300000|2021-10-14 11:35:00|5771.92|5771.92|5775.48|5775.48|5775.48|5775.48|5771.92|5771.92|0
1634211600000|2021-10-14 11:40:00|5777.26|5777.26|5780.33|5780.33|5780.33|5780.33|5777.26|5777.26|0
1634211900000|2021-10-14 11:45:00|5780.98|5780.98|5780.33|5780.33|5780.98|5780.98|5778.39|5778.39|0
1634212200000|2021-10-14 11:50:00|5782.11|5782.11|5782.76|5782.76|5785.67|5785.67|5780.17|5780.17|0
1634212500000|2021-10-14 11:55:00|5781.46|5781.46|5779.68|5779.68|5781.46|5781.46|5779.68|5779.68|0
1634212800000|2021-10-14 12:00:00|5781.46|5781.46|5786.96|5786.96|5786.96|5786.96|5781.46|5781.46|0
1634213100000|2021-10-14 12:05:00|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5784.37|5784.37|0
1634213400000|2021-10-14 12:10:00|5787.61|5787.61|5784.53|5784.53|5787.61|5787.61|5784.53|5784.53|0
1634213700000|2021-10-14 12:15:00|5786.31|5786.31|5786.96|5786.96|5786.96|5786.96|5786.31|5786.31|0
1634214000000|2021-10-14 12:20:00|5786.31|5786.31|5790.03|5790.03|5790.03|5790.03|5785.67|5785.67|0
1634214300000|2021-10-14 12:25:00|5789.39|5789.39|5790.52|5790.52|5790.52|5790.52|5788.74|5788.74|0
1634214600000|2021-10-14 12:30:00|5792.3|5792.3|5786.63|5786.63|5792.3|5792.3|5786.63|5786.63|0
1634214900000|2021-10-14 12:35:00|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5782.43|5782.43|0
1634215200000|2021-10-14 12:40:00|5786.63|5786.63|5793.26|5793.26|5795.04|5795.04|5786.63|5786.63|0
1634215500000|2021-10-14 12:45:00|5795.04|5795.04|5789.06|5789.06|5795.04|5795.04|5789.06|5789.06|0
1634215800000|2021-10-14 12:50:00|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5784.85|5784.85|0
1634216100000|2021-10-14 12:55:00|5786.63|5786.63|5784.85|5784.85|5786.63|5786.63|5784.85|5784.85|0
1634216400000|2021-10-14 13:00:00|5786.63|5786.63|5789.06|5789.06|5791.49|5791.49|5786.63|5786.63|0
1634216700000|2021-10-14 13:05:00|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|0
1634217300000|2021-10-14 13:15:00|5789.06|5789.06|5794.72|5794.72|5794.72|5794.72|5789.06|5789.06|0
1634217600000|2021-10-14 13:20:00|5795.37|5795.37|5798.61|5798.61|5798.61|5798.61|5795.37|5795.37|0
1634217900000|2021-10-14 13:25:00|5797.96|5797.96|5797.96|5797.96|5799.74|5799.74|5796.18|5796.18|0
1634218200000|2021-10-14 13:30:00|5799.74|5799.74|5813.97|5813.97|5813.97|5813.97|5799.74|5799.74|0
1634218500000|2021-10-14 13:35:00|5815.75|5815.75|5822.21|5822.21|5823.99|5823.99|5807.34|5807.34|0
1634218800000|2021-10-14 13:40:00|5823.99|5823.99|5820.12|5820.12|5824.16|5824.16|5818.66|5818.66|0
1634219100000|2021-10-14 13:45:00|5821.89|5821.89|5829.01|5829.01|5830.79|5830.79|5821.89|5821.89|0
1634219400000|2021-10-14 13:50:00|5830.79|5830.79|5829.01|5829.01|5836.12|5836.12|5827.23|5827.23|0
1634219700000|2021-10-14 13:55:00|5827.23|5827.23|5831.11|5831.11|5831.11|5831.11|5825.45|5825.45|0
1634220000000|2021-10-14 14:00:00|5831.76|5831.76|5840.66|5840.66|5844.86|5844.86|5830.47|5830.47|0
1634220300000|2021-10-14 14:05:00|5842.43|5842.43|5841.3|5841.3|5844.21|5844.21|5840.01|5840.01|0
1634220600000|2021-10-14 14:10:00|5839.52|5839.52|5835.32|5835.32|5839.52|5839.52|5833.54|5833.54|0
1634220900000|2021-10-14 14:15:00|5835.97|5835.97|5839.04|5839.04|5843.08|5843.08|5835.97|5835.97|0
1634221200000|2021-10-14 14:20:00|5839.69|5839.69|5839.04|5839.04|5839.69|5839.69|5838.39|5838.39|0
1634221500000|2021-10-14 14:25:00|5837.26|5837.26|5834.19|5834.19|5839.69|5839.69|5833.54|5833.54|0
1634221800000|2021-10-14 14:30:00|5832.41|5832.41|5833.54|5833.54|5835.97|5835.97|5830.63|5830.63|0
1634222100000|2021-10-14 14:35:00|5831.76|5831.76|5837.1|5837.1|5838.88|5838.88|5828.04|5828.04|0
1634222400000|2021-10-14 14:40:00|5836.45|5836.45|5837.26|5837.26|5837.26|5837.26|5830.95|5830.95|0
1634222700000|2021-10-14 14:45:00|5835.97|5835.97|5834.67|5834.67|5837.75|5837.75|5834.02|5834.02|0
1634223000000|2021-10-14 14:50:00|5834.02|5834.02|5838.23|5838.23|5838.23|5838.23|5834.02|5834.02|0
1634223300000|2021-10-14 14:55:00|5840.01|5840.01|5839.36|5839.36|5840.01|5840.01|5839.36|5839.36|0
1634223600000|2021-10-14 15:00:00|5838.71|5838.71|5836.77|5836.77|5838.71|5838.71|5831.92|5831.92|0
1634223900000|2021-10-14 15:05:00|5838.55|5838.55|5841.46|5841.46|5843.89|5843.89|5838.55|5838.55|0
1634224200000|2021-10-14 15:10:00|5843.24|5843.24|5843.08|5843.08|5843.89|5843.89|5841.3|5841.3|0
1634224500000|2021-10-14 15:15:00|5842.43|5842.43|5845.67|5845.67|5846.96|5846.96|5840.17|5840.17|0
1634224800000|2021-10-14 15:20:00|5845.02|5845.02|5852.94|5852.94|5854.72|5854.72|5845.02|5845.02|0
1634225100000|2021-10-14 15:25:00|5853.59|5853.59|5864.26|5864.26|5872.03|5872.03|5852.94|5852.94|0
1634282100000|2021-10-15 07:15:00|5832.73|5832.73|5826.42|5826.42|5838.07|5838.07|5826.42|5826.42|0
1634282400000|2021-10-15 07:20:00|5824.64|5824.64|5829.01|5829.01|5829.01|5829.01|5824.64|5824.64|0
1634282700000|2021-10-15 07:25:00|5832.57|5832.57|5834.83|5834.83|5837.9|5837.9|5832.57|5832.57|0
1634283000000|2021-10-15 07:30:00|5836.61|5836.61|5826.9|5826.9|5836.61|5836.61|5826.9|5826.9|0
1634283300000|2021-10-15 07:35:00|5821.57|5821.57|5820.27|5820.27|5823.83|5823.83|5813.16|5813.16|0
1634283600000|2021-10-15 07:40:00|5822.05|5822.05|5814.77|5814.77|5822.05|5822.05|5814.13|5814.13|0
1634283900000|2021-10-15 07:45:00|5816.55|5816.55|5817.36|5817.36|5817.36|5817.36|5814.77|5814.77|0
1634284200000|2021-10-15 07:50:00|5818.66|5818.66|5816.71|5816.71|5819.14|5819.14|5810.08|5810.08|0
1634284500000|2021-10-15 07:55:00|5814.94|5814.94|5803.62|5803.62|5814.94|5814.94|5803.62|5803.62|0
1634284800000|2021-10-15 08:00:00|5805.4|5805.4|5802.49|5802.49|5805.4|5805.4|5801.84|5801.84|0
1634285100000|2021-10-15 08:05:00|5803.13|5803.13|5808.95|5808.95|5812.03|5812.03|5801.35|5801.35|0
1634285400000|2021-10-15 08:10:00|5812.51|5812.51|5830.78|5830.78|5830.78|5830.78|5812.51|5812.51|0
1634285700000|2021-10-15 08:15:00|5831.43|5831.43|5832.56|5832.56|5834.99|5834.99|5827.87|5827.87|0
1634286000000|2021-10-15 08:20:00|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|0
1634286300000|2021-10-15 08:25:00|5832.08|5832.08|5835.15|5835.15|5835.15|5835.15|5830.3|5830.3|0
1634286600000|2021-10-15 08:30:00|5836.93|5836.93|5833.37|5833.37|5836.93|5836.93|5833.37|5833.37|0
1634286900000|2021-10-15 08:35:00|5831.59|5831.59|5829.17|5829.17|5831.59|5831.59|5829.17|5829.17|0
1634287200000|2021-10-15 08:40:00|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5829.17|5829.17|0
1634287500000|2021-10-15 08:45:00|5831.59|5831.59|5830.94|5830.94|5831.59|5831.59|5830.94|5830.94|0
1634287800000|2021-10-15 08:50:00|5832.72|5832.72|5837.25|5837.25|5838.06|5838.06|5829.17|5829.17|0
1634288100000|2021-10-15 08:55:00|5839.03|5839.03|5841.45|5841.45|5841.45|5841.45|5839.03|5839.03|0
1634288400000|2021-10-15 09:00:00|5839.67|5839.67|5835.47|5835.47|5839.67|5839.67|5833.69|5833.69|0
1634288700000|2021-10-15 09:05:00|5836.76|5836.76|5834.82|5834.82|5836.76|5836.76|5833.04|5833.04|0
1634289000000|2021-10-15 09:10:00|5836.12|5836.12|5837.41|5837.41|5837.41|5837.41|5836.12|5836.12|0
1634289300000|2021-10-15 09:15:00|5856.98|5856.98|5842.1|5842.1|5856.98|5856.98|5839.19|5839.19|0
1634289600000|2021-10-15 09:20:00|5838.54|5838.54|5831.1|5831.1|5840.32|5840.32|5831.1|5831.1|0
1634289900000|2021-10-15 09:25:00|5831.75|5831.75|5833.04|5833.04|5833.04|5833.04|5829.49|5829.49|0
1634290200000|2021-10-15 09:30:00|5829.97|5829.97|5822.86|5822.86|5829.97|5829.97|5822.86|5822.86|0
1634290500000|2021-10-15 09:35:00|5824.63|5824.63|5822.86|5822.86|5824.63|5824.63|5822.86|5822.86|0
1634290800000|2021-10-15 09:40:00|5824.63|5824.63|5829.49|5829.49|5829.49|5829.49|5824.63|5824.63|0
1634291100000|2021-10-15 09:45:00|5830.13|5830.13|5826.41|5826.41|5830.13|5830.13|5823.99|5823.99|0
1634291400000|2021-10-15 09:50:00|5824.63|5824.63|5834.18|5834.18|5834.82|5834.82|5824.63|5824.63|0
1634291700000|2021-10-15 09:55:00|5836.6|5836.6|5840.81|5840.81|5841.45|5841.45|5835.95|5835.95|0
1634292000000|2021-10-15 10:00:00|5839.03|5839.03|5842.58|5842.58|5842.58|5842.58|5839.03|5839.03|0
1634292300000|2021-10-15 10:05:00|5839.51|5839.51|5841.29|5841.29|5841.29|5841.29|5839.51|5839.51|0
1634292600000|2021-10-15 10:10:00|5841.94|5841.94|5852.13|5852.13|5852.13|5852.13|5841.94|5841.94|0
1634292900000|2021-10-15 10:15:00|5850.35|5850.35|5850.83|5850.83|5853.9|5853.9|5850.35|5850.35|0
1634293200000|2021-10-15 10:20:00|5852.13|5852.13|5847.27|5847.27|5852.13|5852.13|5847.27|5847.27|0
1634293500000|2021-10-15 10:25:00|5845.49|5845.49|5847.27|5847.27|5847.27|5847.27|5845.49|5845.49|0
1634293800000|2021-10-15 10:30:00|5843.72|5843.72|5846.14|5846.14|5846.14|5846.14|5840.16|5840.16|0
1634294100000|2021-10-15 10:35:00|5844.36|5844.36|5847.44|5847.44|5847.44|5847.44|5844.36|5844.36|0
1634294700000|2021-10-15 10:45:00|5849.22|5849.22|5846.79|5846.79|5849.22|5849.22|5846.79|5846.79|0
1634295000000|2021-10-15 10:50:00|5845.01|5845.01|5830.78|5830.78|5845.01|5845.01|5830.78|5830.78|0
1634295300000|2021-10-15 10:55:00|5830.13|5830.13|5820.59|5820.59|5830.13|5830.13|5820.59|5820.59|0
1634295600000|2021-10-15 11:00:00|5822.37|5822.37|5818.17|5818.17|5824.15|5824.15|5818.17|5818.17|0
1634295900000|2021-10-15 11:05:00|5823.5|5823.5|5832.4|5832.4|5835.95|5835.95|5821.72|5821.72|0
1634296200000|2021-10-15 11:10:00|5834.18|5834.18|5834.18|5834.18|5835.95|5835.95|5834.18|5834.18|0
1634296500000|2021-10-15 11:15:00|5832.4|5832.4|5830.62|5830.62|5834.18|5834.18|5830.62|5830.62|0
1634296800000|2021-10-15 11:20:00|5832.4|5832.4|5835.95|5835.95|5837.73|5837.73|5832.4|5832.4|0
1634297100000|2021-10-15 11:25:00|5834.18|5834.18|5833.04|5833.04|5834.18|5834.18|5832.4|5832.4|0
1634297400000|2021-10-15 11:30:00|5833.69|5833.69|5829.97|5829.97|5833.69|5833.69|5829.97|5829.97|0
1634297700000|2021-10-15 11:35:00|5826.41|5826.41|5828.19|5828.19|5828.19|5828.19|5826.41|5826.41|0
1634298000000|2021-10-15 11:40:00|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|0
1634298600000|2021-10-15 11:50:00|5831.27|5831.27|5829.97|5829.97|5833.04|5833.04|5828.68|5828.68|0
1634298900000|2021-10-15 11:55:00|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|0
1634299200000|2021-10-15 12:00:00|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|0
1634299500000|2021-10-15 12:05:00|5826.25|5826.25|5826.9|5826.9|5826.9|5826.9|5825.6|5825.6|0
1634299800000|2021-10-15 12:10:00|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|0
1634300100000|2021-10-15 12:15:00|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|0
1634300400000|2021-10-15 12:20:00|5826.25|5826.25|5826.25|5826.25|5826.25|5826.25|5826.25|5826.25|0
1634300700000|2021-10-15 12:25:00|5826.9|5826.9|5830.45|5830.45|5832.23|5832.23|5826.9|5826.9|0
1634301000000|2021-10-15 12:30:00|5829.81|5829.81|5826.73|5826.73|5829.81|5829.81|5826.73|5826.73|0
1634301300000|2021-10-15 12:35:00|5828.51|5828.51|5832.72|5832.72|5832.72|5832.72|5828.51|5828.51|0
1634301600000|2021-10-15 12:40:00|5830.94|5830.94|5831.59|5831.59|5831.59|5831.59|5830.94|5830.94|0
1634301900000|2021-10-15 12:45:00|5830.94|5830.94|5832.72|5832.72|5835.14|5835.14|5830.94|5830.94|0
1634302200000|2021-10-15 12:50:00|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|0
1634302500000|2021-10-15 12:55:00|5830.29|5830.29|5834.5|5834.5|5834.5|5834.5|5830.29|5830.29|0
1634302800000|2021-10-15 13:00:00|5832.72|5832.72|5830.29|5830.29|5832.72|5832.72|5830.29|5830.29|0
1634303100000|2021-10-15 13:05:00|5832.07|5832.07|5832.72|5832.72|5832.72|5832.72|5832.07|5832.07|0
1634303400000|2021-10-15 13:10:00|5834.5|5834.5|5846.95|5846.95|5846.95|5846.95|5834.5|5834.5|0
1634303700000|2021-10-15 13:15:00|5843.39|5843.39|5840.32|5840.32|5845.17|5845.17|5836.76|5836.76|0
1634304000000|2021-10-15 13:20:00|5836.76|5836.76|5832.07|5832.07|5837.41|5837.41|5832.07|5832.07|0
1634304300000|2021-10-15 13:25:00|5833.85|5833.85|5833.36|5833.36|5835.63|5835.63|5832.72|5832.72|0
1634304600000|2021-10-15 13:30:00|5831.59|5831.59|5840|5840|5841.13|5841.13|5831.59|5831.59|0
1634304900000|2021-10-15 13:35:00|5841.77|5841.77|5835.14|5835.14|5841.77|5841.77|5833.36|5833.36|0
1634305200000|2021-10-15 13:40:00|5833.36|5833.36|5831.42|5831.42|5835.14|5835.14|5830.13|5830.13|0
1634305500000|2021-10-15 13:45:00|5833.2|5833.2|5832.72|5832.72|5833.2|5833.2|5828.51|5828.51|0
1634305800000|2021-10-15 13:50:00|5836.27|5836.27|5833.85|5833.85|5836.27|5836.27|5833.85|5833.85|0
1634306100000|2021-10-15 13:55:00|5835.63|5835.63|5842.74|5842.74|5843.39|5843.39|5833.85|5833.85|0
1634306400000|2021-10-15 14:00:00|5840.96|5840.96|5844.52|5844.52|5844.52|5844.52|5839.18|5839.18|0
1634306700000|2021-10-15 14:05:00|5845.17|5845.17|5849.37|5849.37|5849.37|5849.37|5845.17|5845.17|0
1634307000000|2021-10-15 14:10:00|5847.59|5847.59|5852.28|5852.28|5854.06|5854.06|5847.59|5847.59|0
1634307300000|2021-10-15 14:15:00|5850.5|5850.5|5851.15|5851.15|5852.93|5852.93|5850.5|5850.5|0
1634307600000|2021-10-15 14:20:00|5856.49|5856.49|5855.84|5855.84|5859.4|5859.4|5855.84|5855.84|0
1634307900000|2021-10-15 14:25:00|5857.62|5857.62|5850.5|5850.5|5857.62|5857.62|5850.5|5850.5|0
1634308200000|2021-10-15 14:30:00|5852.28|5852.28|5868.46|5868.46|5868.46|5868.46|5850.5|5850.5|0
1634308500000|2021-10-15 14:35:00|5866.68|5866.68|5870.88|5870.88|5872.01|5872.01|5864.9|5864.9|0
1634308800000|2021-10-15 14:40:00|5869.59|5869.59|5858.43|5858.43|5869.59|5869.59|5856.65|5856.65|0
1634309100000|2021-10-15 14:45:00|5860.21|5860.21|5862.63|5862.63|5867.97|5867.97|5860.21|5860.21|0
1634309400000|2021-10-15 14:50:00|5861.99|5861.99|5865.06|5865.06|5866.84|5866.84|5861.99|5861.99|0
1634309700000|2021-10-15 14:55:00|5863.28|5863.28|5858.59|5858.59|5863.28|5863.28|5857.95|5857.95|0
1634310000000|2021-10-15 15:00:00|5859.24|5859.24|5856.33|5856.33|5859.24|5859.24|5850.35|5850.35|0
1634310300000|2021-10-15 15:05:00|5857.63|5857.63|5866.68|5866.68|5868.46|5868.46|5855.85|5855.85|0
1634310600000|2021-10-15 15:10:00|5868.46|5868.46|5872.99|5872.99|5872.99|5872.99|5866.68|5866.68|0
1634310900000|2021-10-15 15:15:00|5871.21|5871.21|5875.26|5875.26|5881.89|5881.89|5871.21|5871.21|0
1634311200000|2021-10-15 15:20:00|5878.81|5878.81|5875.26|5875.26|5881.24|5881.24|5875.26|5875.26|0
1634311500000|2021-10-15 15:25:00|5877.03|5877.03|5874.61|5874.61|5878.81|5878.81|5873.48|5873.48|0
1634541300000|2021-10-18 07:15:00|5886.09|5886.09|5906.31|5906.31|5908.08|5908.08|5886.09|5886.09|0
1634541600000|2021-10-18 07:20:00|5905.66|5905.66|5904.36|5904.36|5909.86|5909.86|5897.57|5897.57|0
1634541900000|2021-10-18 07:25:00|5909.7|5909.7|5910.99|5910.99|5921.67|5921.67|5909.7|5909.7|0
1634542200000|2021-10-18 07:30:00|5914.55|5914.55|5885.77|5885.77|5914.55|5914.55|5885.77|5885.77|0
1634542500000|2021-10-18 07:35:00|5883.99|5883.99|5883.02|5883.02|5887.71|5887.71|5882.21|5882.21|0
1634542800000|2021-10-18 07:40:00|5886.58|5886.58|5893.37|5893.37|5893.37|5893.37|5886.58|5886.58|0
1634543100000|2021-10-18 07:45:00|5891.59|5891.59|5883.83|5883.83|5894.5|5894.5|5883.83|5883.83|0
1634543400000|2021-10-18 07:50:00|5883.18|5883.18|5888.52|5888.52|5890.94|5890.94|5883.18|5883.18|0
1634543700000|2021-10-18 07:55:00|5887.87|5887.87|5890.13|5890.13|5891.43|5891.43|5886.58|5886.58|0
1634544000000|2021-10-18 08:00:00|5892.08|5892.08|5895.63|5895.63|5898.06|5898.06|5886.58|5886.58|0
1634544300000|2021-10-18 08:05:00|5893.85|5893.85|5890.94|5890.94|5893.85|5893.85|5889.17|5889.17|0
1634544600000|2021-10-18 08:10:00|5890.3|5890.3|5888.52|5888.52|5892.72|5892.72|5888.52|5888.52|0
1634544900000|2021-10-18 08:15:00|5887.87|5887.87|5881.89|5881.89|5887.87|5887.87|5881.89|5881.89|0
1634545200000|2021-10-18 08:20:00|5882.53|5882.53|5885.61|5885.61|5885.61|5885.61|5880.76|5880.76|0
1634545500000|2021-10-18 08:25:00|5882.53|5882.53|5877.85|5877.85|5883.18|5883.18|5877.85|5877.85|0
1634545800000|2021-10-18 08:30:00|5879.62|5879.62|5880.27|5880.27|5881.4|5881.4|5879.62|5879.62|0
1634546100000|2021-10-18 08:35:00|5879.62|5879.62|5870.73|5870.73|5879.62|5879.62|5868.95|5868.95|0
1634546400000|2021-10-18 08:40:00|5872.51|5872.51|5870.57|5870.57|5872.51|5872.51|5869.92|5869.92|0
1634546700000|2021-10-18 08:45:00|5871.21|5871.21|5872.99|5872.99|5872.99|5872.99|5869.92|5869.92|0
1634547000000|2021-10-18 08:50:00|5873.64|5873.64|5870.57|5870.57|5877.03|5877.03|5869.92|5869.92|0
1634547300000|2021-10-18 08:55:00|5872.35|5872.35|5863.13|5863.13|5872.35|5872.35|5863.13|5863.13|0
1634547600000|2021-10-18 09:00:00|5862.48|5862.48|5863.77|5863.77|5865.55|5865.55|5862.48|5862.48|0
1634547900000|2021-10-18 09:05:00|5867.33|5867.33|5874.45|5874.45|5876.22|5876.22|5867.33|5867.33|0
1634548200000|2021-10-18 09:10:00|5872.67|5872.67|5870.4|5870.4|5873.96|5873.96|5870.4|5870.4|0
1634548500000|2021-10-18 09:15:00|5868.63|5868.63|5873.48|5873.48|5873.48|5873.48|5868.63|5868.63|0
1634548800000|2021-10-18 09:20:00|5872.83|5872.83|5873.48|5873.48|5873.48|5873.48|5872.83|5872.83|0
1634549100000|2021-10-18 09:25:00|5875.26|5875.26|5881.4|5881.4|5881.4|5881.4|5875.26|5875.26|0
1634549400000|2021-10-18 09:30:00|5882.05|5882.05|5878.49|5878.49|5882.05|5882.05|5876.71|5876.71|0
1634550000000|2021-10-18 09:40:00|5876.71|5876.71|5873.8|5873.8|5876.71|5876.71|5872.51|5872.51|0
1634550300000|2021-10-18 09:45:00|5873.16|5873.16|5873.97|5873.97|5873.97|5873.97|5872.03|5872.03|0
1634550600000|2021-10-18 09:50:00|5875.91|5875.91|5887.4|5887.4|5888.05|5888.05|5874.62|5874.62|0
1634550900000|2021-10-18 09:55:00|5886.75|5886.75|5881.74|5881.74|5886.75|5886.75|5881.09|5881.09|0
1634551200000|2021-10-18 10:00:00|5879.96|5879.96|5879.79|5879.79|5879.96|5879.96|5874.62|5874.62|0
1634551500000|2021-10-18 10:05:00|5881.57|5881.57|5876.24|5876.24|5881.57|5881.57|5876.24|5876.24|0
1634551800000|2021-10-18 10:10:00|5881.57|5881.57|5870.09|5870.09|5881.57|5881.57|5870.09|5870.09|0
1634552100000|2021-10-18 10:15:00|5868.31|5868.31|5866.53|5866.53|5868.31|5868.31|5866.53|5866.53|0
1634552400000|2021-10-18 10:20:00|5867.18|5867.18|5859.42|5859.42|5867.18|5867.18|5859.42|5859.42|0
1634552700000|2021-10-18 10:25:00|5857.64|5857.64|5859.42|5859.42|5859.42|5859.42|5856.99|5856.99|0
1634553000000|2021-10-18 10:30:00|5858.77|5858.77|5855.21|5855.21|5862.33|5862.33|5855.21|5855.21|0
1634553300000|2021-10-18 10:35:00|5855.86|5855.86|5849.88|5849.88|5855.86|5855.86|5848.58|5848.58|0
1634553600000|2021-10-18 10:40:00|5849.23|5849.23|5851.01|5851.01|5851.01|5851.01|5847.45|5847.45|0
1634553900000|2021-10-18 10:45:00|5852.79|5852.79|5854.08|5854.08|5854.08|5854.08|5851.01|5851.01|0
1634554200000|2021-10-18 10:50:00|5855.38|5855.38|5851.82|5851.82|5855.38|5855.38|5851.82|5851.82|0
1634554500000|2021-10-18 10:55:00|5850.04|5850.04|5848.75|5848.75|5851.82|5851.82|5848.75|5848.75|0
1634554800000|2021-10-18 11:00:00|5850.52|5850.52|5852.3|5852.3|5852.3|5852.3|5848.75|5848.75|0
1634555100000|2021-10-18 11:05:00|5854.08|5854.08|5862.98|5862.98|5863.62|5863.62|5854.08|5854.08|0
1634555400000|2021-10-18 11:10:00|5861.2|5861.2|5859.42|5859.42|5861.2|5861.2|5859.42|5859.42|0
1634555700000|2021-10-18 11:15:00|5857.64|5857.64|5856.18|5856.18|5861.2|5861.2|5856.18|5856.18|0
1634556000000|2021-10-18 11:20:00|5856.83|5856.83|5857.31|5857.31|5861.68|5861.68|5856.18|5856.18|0
1634556300000|2021-10-18 11:25:00|5855.53|5855.53|5852.94|5852.94|5855.53|5855.53|5852.3|5852.3|0
1634556600000|2021-10-18 11:30:00|5854.72|5854.72|5850.03|5850.03|5854.72|5854.72|5850.03|5850.03|0
1634556900000|2021-10-18 11:35:00|5849.39|5849.39|5847.61|5847.61|5849.39|5849.39|5846.96|5846.96|0
1634557200000|2021-10-18 11:40:00|5848.25|5848.25|5845.99|5845.99|5850.2|5850.2|5845.99|5845.99|0
1634557500000|2021-10-18 11:45:00|5845.34|5845.34|5847.29|5847.29|5847.29|5847.29|5843.57|5843.57|0
1634557800000|2021-10-18 11:50:00|5849.07|5849.07|5854.41|5854.41|5854.41|5854.41|5849.07|5849.07|0
1634558100000|2021-10-18 11:55:00|5853.11|5853.11|5850.69|5850.69|5853.11|5853.11|5846.8|5846.8|0
1634558400000|2021-10-18 12:00:00|5850.04|5850.04|5842.28|5842.28|5850.04|5850.04|5842.28|5842.28|0
1634558700000|2021-10-18 12:05:00|5844.06|5844.06|5840.5|5840.5|5844.06|5844.06|5840.5|5840.5|0
1634559000000|2021-10-18 12:10:00|5838.72|5838.72|5834.03|5834.03|5838.72|5838.72|5834.03|5834.03|0
1634559300000|2021-10-18 12:15:00|5835.81|5835.81|5832.74|5832.74|5837.11|5837.11|5832.74|5832.74|0
1634559900000|2021-10-18 12:25:00|5834.52|5834.52|5829.83|5829.83|5835.16|5835.16|5829.83|5829.83|0
1634560200000|2021-10-18 12:30:00|5828.05|5828.05|5833.55|5833.55|5837.11|5837.11|5828.05|5828.05|0
1634560500000|2021-10-18 12:35:00|5832.9|5832.9|5832.25|5832.25|5834.2|5834.2|5830.96|5830.96|0
1634560800000|2021-10-18 12:40:00|5832.9|5832.9|5827.4|5827.4|5832.9|5832.9|5825.62|5825.62|0
1634561100000|2021-10-18 12:45:00|5825.62|5825.62|5824.33|5824.33|5826.11|5826.11|5824.33|5824.33|0
1634561400000|2021-10-18 12:50:00|5822.55|5822.55|5819.64|5819.64|5823.2|5823.2|5819.64|5819.64|0
1634561700000|2021-10-18 12:55:00|5820.29|5820.29|5823.36|5823.36|5823.36|5823.36|5820.29|5820.29|0
1634562000000|2021-10-18 13:00:00|5819.8|5819.8|5840.66|5840.66|5840.66|5840.66|5814.47|5814.47|0
1634562300000|2021-10-18 13:05:00|5840.02|5840.02|5844.87|5844.87|5844.87|5844.87|5838.72|5838.72|0
1634562600000|2021-10-18 13:10:00|5843.09|5843.09|5847.78|5847.78|5847.78|5847.78|5841.79|5841.79|0
1634562900000|2021-10-18 13:15:00|5849.56|5849.56|5848.91|5848.91|5849.56|5849.56|5846.97|5846.97|0
1634563200000|2021-10-18 13:20:00|5843.57|5843.57|5837.11|5837.11|5843.57|5843.57|5837.11|5837.11|0
1634563500000|2021-10-18 13:25:00|5838.88|5838.88|5832.74|5832.74|5838.88|5838.88|5831.61|5831.61|0
1634563800000|2021-10-18 13:30:00|5833.38|5833.38|5819.15|5819.15|5835.16|5835.16|5819.15|5819.15|0
1634564100000|2021-10-18 13:35:00|5820.93|5820.93|5813.33|5813.33|5820.93|5820.93|5810.42|5810.42|0
1634564400000|2021-10-18 13:40:00|5812.69|5812.69|5826.76|5826.76|5828.54|5828.54|5812.69|5812.69|0
1634564700000|2021-10-18 13:45:00|5824.98|5824.98|5825.63|5825.63|5830.32|5830.32|5818.35|5818.35|0
1634565000000|2021-10-18 13:50:00|5829.19|5829.19|5834.52|5834.52|5834.52|5834.52|5824.98|5824.98|0
1634565300000|2021-10-18 13:55:00|5833.87|5833.87|5830.32|5830.32|5833.87|5833.87|5827.89|5827.89|0
1634565600000|2021-10-18 14:00:00|5824.98|5824.98|5832.1|5832.1|5832.1|5832.1|5817.7|5817.7|0
1634565900000|2021-10-18 14:05:00|5831.45|5831.45|5834.52|5834.52|5836.3|5836.3|5827.89|5827.89|0
1634566200000|2021-10-18 14:10:00|5833.87|5833.87|5831.61|5831.61|5833.87|5833.87|5829.83|5829.83|0
1634566500000|2021-10-18 14:15:00|5833.39|5833.39|5838.08|5838.08|5841.64|5841.64|5830.96|5830.96|0
1634566800000|2021-10-18 14:20:00|5839.86|5839.86|5836.3|5836.3|5839.86|5839.86|5836.3|5836.3|0
1634567100000|2021-10-18 14:25:00|5834.52|5834.52|5837.43|5837.43|5841.64|5841.64|5834.52|5834.52|0
1634567400000|2021-10-18 14:30:00|5836.78|5836.78|5836.14|5836.14|5837.27|5837.27|5833.06|5833.06|0
1634567700000|2021-10-18 14:35:00|5837.92|5837.92|5837.92|5837.92|5840.34|5840.34|5835.49|5835.49|0
1634568000000|2021-10-18 14:40:00|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5837.92|5837.92|0
1634568300000|2021-10-18 14:45:00|5836.14|5836.14|5838.56|5838.56|5838.56|5838.56|5834.36|5834.36|0
1634568600000|2021-10-18 14:50:00|5840.34|5840.34|5835.65|5835.65|5841.64|5841.64|5835.65|5835.65|0
1634568900000|2021-10-18 14:55:00|5837.43|5837.43|5832.1|5832.1|5837.43|5837.43|5832.1|5832.1|0
1634569200000|2021-10-18 15:00:00|5830.32|5830.32|5826.11|5826.11|5830.32|5830.32|5823.2|5823.2|0
1634569500000|2021-10-18 15:05:00|5824.33|5824.33|5827.24|5827.24|5827.24|5827.24|5824.33|5824.33|0
1634569800000|2021-10-18 15:10:00|5826.6|5826.6|5824.82|5824.82|5826.6|5826.6|5824.82|5824.82|0
1634570100000|2021-10-18 15:15:00|5824.17|5824.17|5829.67|5829.67|5829.67|5829.67|5824.17|5824.17|0
1634570400000|2021-10-18 15:20:00|5830.32|5830.32|5837.43|5837.43|5839.21|5839.21|5830.32|5830.32|0
1634570700000|2021-10-18 15:25:00|5835.65|5835.65|5830.96|5830.96|5837.43|5837.43|5828.54|5828.54|0
1634627700000|2021-10-19 07:15:00|5830.32|5830.32|5830.81|5830.81|5837.44|5837.44|5828.22|5828.22|0
1634628000000|2021-10-19 07:20:00|5832.59|5832.59|5826.44|5826.44|5837.92|5837.92|5824.66|5824.66|0
1634628300000|2021-10-19 07:25:00|5828.22|5828.22|5825.79|5825.79|5828.22|5828.22|5821.59|5821.59|0
1634628600000|2021-10-19 07:30:00|5825.14|5825.14|5820.29|5820.29|5828.05|5828.05|5820.29|5820.29|0
1634628900000|2021-10-19 07:35:00|5818.51|5818.51|5808.33|5808.33|5818.51|5818.51|5808.33|5808.33|0
1634629200000|2021-10-19 07:40:00|5807.68|5807.68|5810.1|5810.1|5810.1|5810.1|5807.68|5807.68|0
1634629500000|2021-10-19 07:45:00|5814.96|5814.96|5819.81|5819.81|5819.81|5819.81|5809.62|5809.62|0
1634629800000|2021-10-19 07:50:00|5818.51|5818.51|5816.73|5816.73|5818.51|5818.51|5816.73|5816.73|0
1634630100000|2021-10-19 07:55:00|5815.44|5815.44|5815.44|5815.44|5816.09|5816.09|5814.15|5814.15|0
1634630400000|2021-10-19 08:00:00|5813.66|5813.66|5819|5819|5821.42|5821.42|5811.88|5811.88|0
1634630700000|2021-10-19 08:05:00|5822.55|5822.55|5834.52|5834.52|5834.52|5834.52|5822.55|5822.55|0
1634631000000|2021-10-19 08:10:00|5832.74|5832.74|5833.39|5833.39|5833.39|5833.39|5830.96|5830.96|0
1634631300000|2021-10-19 08:15:00|5829.83|5829.83|5830.32|5830.32|5830.96|5830.96|5828.54|5828.54|0
1634631600000|2021-10-19 08:20:00|5830.96|5830.96|5825.95|5825.95|5830.96|5830.96|5824.17|5824.17|0
1634631900000|2021-10-19 08:25:00|5827.73|5827.73|5827.73|5827.73|5828.38|5828.38|5825.95|5825.95|0
1634632200000|2021-10-19 08:30:00|5825.95|5825.95|5819.32|5819.32|5826.6|5826.6|5819.32|5819.32|0
1634632500000|2021-10-19 08:35:00|5819.97|5819.97|5809.61|5809.61|5819.97|5819.97|5809.61|5809.61|0
1634632800000|2021-10-19 08:40:00|5811.56|5811.56|5815.11|5815.11|5815.11|5815.11|5811.56|5811.56|0
1634633100000|2021-10-19 08:45:00|5813.33|5813.33|5813.98|5813.98|5815.76|5815.76|5813.33|5813.33|0
1634633400000|2021-10-19 08:50:00|5814.63|5814.63|5812.85|5812.85|5814.63|5814.63|5810.42|5810.42|0
1634633700000|2021-10-19 08:55:00|5811.07|5811.07|5805.57|5805.57|5811.07|5811.07|5805.57|5805.57|0
1634634000000|2021-10-19 09:00:00|5807.35|5807.35|5810.91|5810.91|5810.91|5810.91|5807.35|5807.35|0
1634634300000|2021-10-19 09:05:00|5812.85|5812.85|5813.5|5813.5|5815.28|5815.28|5812.85|5812.85|0
1634634600000|2021-10-19 09:10:00|5815.28|5815.28|5820.13|5820.13|5820.13|5820.13|5815.28|5815.28|0
1634634900000|2021-10-19 09:15:00|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|0
1634635200000|2021-10-19 09:20:00|5822.72|5822.72|5827.41|5827.41|5827.41|5827.41|5822.07|5822.07|0
1634635500000|2021-10-19 09:25:00|5823.85|5823.85|5823.2|5823.2|5823.85|5823.85|5822.55|5822.55|0
1634635800000|2021-10-19 09:30:00|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|0
1634636100000|2021-10-19 09:35:00|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|0
1634636400000|2021-10-19 09:40:00|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|0
1634636700000|2021-10-19 09:45:00|5826.28|5826.28|5829.83|5829.83|5829.83|5829.83|5826.28|5826.28|0
1634637000000|2021-10-19 09:50:00|5829.19|5829.19|5829.02|5829.02|5829.67|5829.67|5824.33|5824.33|0
1634637300000|2021-10-19 09:55:00|5825.47|5825.47|5829.02|5829.02|5829.02|5829.02|5825.47|5825.47|0
1634637600000|2021-10-19 10:00:00|5830.8|5830.8|5832.58|5832.58|5832.58|5832.58|5830.8|5830.8|0
1634637900000|2021-10-19 10:05:00|5831.93|5831.93|5831.93|5831.93|5831.93|5831.93|5831.93|5831.93|0
1634638200000|2021-10-19 10:10:00|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|0
1634638500000|2021-10-19 10:15:00|5829.51|5829.51|5829.51|5829.51|5830.15|5830.15|5829.51|5829.51|0
1634638800000|2021-10-19 10:20:00|5831.29|5831.29|5831.29|5831.29|5831.93|5831.93|5831.29|5831.29|0
1634639100000|2021-10-19 10:25:00|5827.73|5827.73|5830.15|5830.15|5830.15|5830.15|5827.73|5827.73|0
1634639400000|2021-10-19 10:30:00|5828.86|5828.86|5828.86|5828.86|5830.64|5830.64|5828.86|5828.86|0
1634639700000|2021-10-19 10:35:00|5830.15|5830.15|5829.02|5829.02|5830.8|5830.8|5829.02|5829.02|0
1634640000000|2021-10-19 10:40:00|5829.67|5829.67|5830.32|5830.32|5830.32|5830.32|5829.67|5829.67|0
1634640300000|2021-10-19 10:45:00|5832.1|5832.1|5835.17|5835.17|5835.82|5835.82|5832.1|5832.1|0
1634640600000|2021-10-19 10:50:00|5835.82|5835.82|5837.6|5837.6|5837.6|5837.6|5834.04|5834.04|0
1634640900000|2021-10-19 10:55:00|5839.37|5839.37|5836.95|5836.95|5839.37|5839.37|5836.95|5836.95|0
1634641200000|2021-10-19 11:00:00|5835.17|5835.17|5841.8|5841.8|5841.8|5841.8|5832.1|5832.1|0
1634641500000|2021-10-19 11:05:00|5843.58|5843.58|5854.25|5854.25|5854.25|5854.25|5841.8|5841.8|0
1634641800000|2021-10-19 11:10:00|5852.47|5852.47|5851.83|5851.83|5852.47|5852.47|5851.83|5851.83|0
1634642100000|2021-10-19 11:15:00|5852.47|5852.47|5852.47|5852.47|5853.12|5853.12|5850.69|5850.69|0
1634642400000|2021-10-19 11:20:00|5854.25|5854.25|5864.77|5864.77|5866.71|5866.71|5852.47|5852.47|0
1634642700000|2021-10-19 11:25:00|5866.55|5866.55|5883.85|5883.85|5883.85|5883.85|5866.55|5866.55|0
1634643000000|2021-10-19 11:30:00|5882.07|5882.07|5890.32|5890.32|5890.32|5890.32|5882.07|5882.07|0
1634643300000|2021-10-19 11:35:00|5890.96|5890.96|5903.42|5903.42|5906.97|5906.97|5890.96|5890.96|0
1634643600000|2021-10-19 11:40:00|5901.64|5901.64|5895.82|5895.82|5901.64|5901.64|5892.1|5892.1|0
1634643900000|2021-10-19 11:45:00|5892.26|5892.26|5881.42|5881.42|5892.26|5892.26|5881.42|5881.42|0
1634644200000|2021-10-19 11:50:00|5879.64|5879.64|5871.88|5871.88|5879.64|5879.64|5864.12|5864.12|0
1634644500000|2021-10-19 11:55:00|5873.66|5873.66|5870.1|5870.1|5873.66|5873.66|5868.32|5868.32|0
1634644800000|2021-10-19 12:00:00|5871.88|5871.88|5870.75|5870.75|5874.31|5874.31|5870.75|5870.75|0
1634645100000|2021-10-19 12:05:00|5870.1|5870.1|5864.12|5864.12|5870.1|5870.1|5864.12|5864.12|0
1634645400000|2021-10-19 12:10:00|5862.34|5862.34|5864.12|5864.12|5867.68|5867.68|5860.56|5860.56|0
1634645700000|2021-10-19 12:15:00|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5864.12|5864.12|0
1634646000000|2021-10-19 12:20:00|5864.12|5864.12|5865.9|5865.9|5865.9|5865.9|5864.12|5864.12|0
1634646300000|2021-10-19 12:25:00|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|0
1634646600000|2021-10-19 12:30:00|5866.06|5866.06|5867.84|5867.84|5871.4|5871.4|5866.06|5866.06|0
1634646900000|2021-10-19 12:35:00|5869.62|5869.62|5871.4|5871.4|5871.4|5871.4|5869.62|5869.62|0
1634647200000|2021-10-19 12:40:00|5869.62|5869.62|5865.9|5865.9|5869.62|5869.62|5862.34|5862.34|0
1634647500000|2021-10-19 12:45:00|5866.55|5866.55|5862.34|5862.34|5866.55|5866.55|5862.34|5862.34|0
1634647800000|2021-10-19 12:50:00|5862.99|5862.99|5861.21|5861.21|5862.99|5862.99|5861.21|5861.21|0
1634648100000|2021-10-19 12:55:00|5862.99|5862.99|5849.08|5849.08|5862.99|5862.99|5849.08|5849.08|0
1634648400000|2021-10-19 13:00:00|5850.86|5850.86|5846.49|5846.49|5852.64|5852.64|5844.06|5844.06|0
1634648700000|2021-10-19 13:05:00|5845.19|5845.19|5846.33|5846.33|5846.97|5846.97|5843.42|5843.42|0
1634649000000|2021-10-19 13:10:00|5848.1|5848.1|5851.18|5851.18|5852.96|5852.96|5848.1|5848.1|0
1634649300000|2021-10-19 13:15:00|5851.83|5851.83|5860.88|5860.88|5860.88|5860.88|5851.18|5851.18|0
1634649600000|2021-10-19 13:20:00|5862.66|5862.66|5871.23|5871.23|5873.01|5873.01|5862.66|5862.66|0
1634649900000|2021-10-19 13:25:00|5869.46|5869.46|5878.51|5878.51|5879.16|5879.16|5869.46|5869.46|0
1634650200000|2021-10-19 13:30:00|5876.73|5876.73|5873.82|5873.82|5878.51|5878.51|5872.05|5872.05|0
1634650500000|2021-10-19 13:35:00|5873.18|5873.18|5875.77|5875.77|5877.55|5877.55|5873.18|5873.18|0
1634650800000|2021-10-19 13:40:00|5879.32|5879.32|5871.73|5871.73|5881.1|5881.1|5871.73|5871.73|0
1634651100000|2021-10-19 13:45:00|5875.28|5875.28|5882.4|5882.4|5882.4|5882.4|5875.28|5875.28|0
1634651400000|2021-10-19 13:50:00|5883.05|5883.05|5889.51|5889.51|5889.68|5889.68|5883.05|5883.05|0
1634651700000|2021-10-19 13:55:00|5885.96|5885.96|5892.59|5892.59|5892.59|5892.59|5883.53|5883.53|0
1634652000000|2021-10-19 14:00:00|5894.37|5894.37|5897.44|5897.44|5898.73|5898.73|5893.88|5893.88|0
1634652300000|2021-10-19 14:05:00|5899.22|5899.22|5893.88|5893.88|5901|5901|5886.77|5886.77|0
1634652600000|2021-10-19 14:10:00|5894.53|5894.53|5901|5901|5901.64|5901.64|5894.53|5894.53|0
1634652900000|2021-10-19 14:15:00|5899.22|5899.22|5901|5901|5901|5901|5899.22|5899.22|0
1634653200000|2021-10-19 14:20:00|5902.77|5902.77|5909.41|5909.41|5911.18|5911.18|5902.77|5902.77|0
1634653500000|2021-10-19 14:25:00|5908.76|5908.76|5912.15|5912.15|5912.15|5912.15|5905.04|5905.04|0
1634653800000|2021-10-19 14:30:00|5913.93|5913.93|5900.83|5900.83|5913.93|5913.93|5897.28|5897.28|0
1634654100000|2021-10-19 14:35:00|5900.19|5900.19|5894.2|5894.2|5900.19|5900.19|5894.2|5894.2|0
1634654400000|2021-10-19 14:40:00|5893.55|5893.55|5900.67|5900.67|5903.1|5903.1|5892.42|5892.42|0
1634654700000|2021-10-19 14:45:00|5900.02|5900.02|5897.6|5897.6|5900.02|5900.02|5895.82|5895.82|0
1634655000000|2021-10-19 14:50:00|5898.24|5898.24|5902.45|5902.45|5902.45|5902.45|5898.24|5898.24|0
1634655300000|2021-10-19 14:55:00|5904.23|5904.23|5906.65|5906.65|5906.65|5906.65|5902.45|5902.45|0
1634655600000|2021-10-19 15:00:00|5904.87|5904.87|5912.15|5912.15|5912.15|5912.15|5904.87|5904.87|0
1634655900000|2021-10-19 15:05:00|5911.5|5911.5|5914.58|5914.58|5914.58|5914.58|5909.73|5909.73|0
1634656200000|2021-10-19 15:10:00|5916.36|5916.36|5918.14|5918.14|5919.91|5919.91|5914.58|5914.58|0
1634656500000|2021-10-19 15:15:00|5919.91|5919.91|5925.25|5925.25|5927.03|5927.03|5919.91|5919.91|0
1634656800000|2021-10-19 15:20:00|5927.03|5927.03|5930.59|5930.59|5932.37|5932.37|5925.25|5925.25|0
1634657100000|2021-10-19 15:25:00|5932.37|5932.37|5927.68|5927.68|5932.37|5932.37|5922.34|5922.34|0
1634714100000|2021-10-20 07:15:00|5928.81|5928.81|5929.13|5929.13|5929.13|5929.13|5923.31|5923.31|0
1634714400000|2021-10-20 07:20:00|5922.01|5922.01|5914.74|5914.74|5922.01|5922.01|5914.09|5914.09|0
1634714700000|2021-10-20 07:25:00|5912.96|5912.96|5910.05|5910.05|5912.96|5912.96|5907.62|5907.62|0
1634715000000|2021-10-20 07:30:00|5915.38|5915.38|5910.53|5910.53|5919.59|5919.59|5910.53|5910.53|0
1634715300000|2021-10-20 07:35:00|5911.83|5911.83|5911.18|5911.18|5913.6|5913.6|5910.53|5910.53|0
1634715600000|2021-10-20 07:40:00|5912.96|5912.96|5914.74|5914.74|5918.29|5918.29|5912.96|5912.96|0
1634715900000|2021-10-20 07:45:00|5915.38|5915.38|5906.33|5906.33|5915.38|5915.38|5906.33|5906.33|0
1634716200000|2021-10-20 07:50:00|5904.55|5904.55|5899.69|5899.69|5904.55|5904.55|5899.69|5899.69|0
1634716500000|2021-10-20 07:55:00|5897.92|5897.92|5901.47|5901.47|5905.03|5905.03|5897.92|5897.92|0
1634716800000|2021-10-20 08:00:00|5899.69|5899.69|5903.74|5903.74|5903.74|5903.74|5899.05|5899.05|0
1634717100000|2021-10-20 08:05:00|5901.96|5901.96|5902.76|5902.76|5907.78|5907.78|5901.96|5901.96|0
1634717400000|2021-10-20 08:10:00|5902.11|5902.11|5897.75|5897.75|5902.11|5902.11|5895.97|5895.97|0
1634717700000|2021-10-20 08:15:00|5896.45|5896.45|5903.57|5903.57|5903.57|5903.57|5896.45|5896.45|0
1634718000000|2021-10-20 08:20:00|5905.34|5905.34|5906.64|5906.64|5908.58|5908.58|5901.79|5901.79|0
1634718300000|2021-10-20 08:25:00|5904.86|5904.86|5904.86|5904.86|5907.45|5907.45|5904.21|5904.21|0
1634718600000|2021-10-20 08:30:00|5905.51|5905.51|5910.84|5910.84|5912.14|5912.14|5905.51|5905.51|0
1634718900000|2021-10-20 08:35:00|5912.62|5912.62|5908.42|5908.42|5914.57|5914.57|5908.42|5908.42|0
1634719200000|2021-10-20 08:40:00|5906.64|5906.64|5893.86|5893.86|5906.64|5906.64|5893.86|5893.86|0
1634719500000|2021-10-20 08:45:00|5895.64|5895.64|5892.73|5892.73|5898.71|5898.71|5892.73|5892.73|0
1634719800000|2021-10-20 08:50:00|5892.08|5892.08|5892.73|5892.73|5894.51|5894.51|5892.08|5892.08|0
1634720100000|2021-10-20 08:55:00|5890.95|5890.95|5892.73|5892.73|5892.73|5892.73|5890.3|5890.3|0
1634720400000|2021-10-20 09:00:00|5894.51|5894.51|5897.42|5897.42|5897.42|5897.42|5893.21|5893.21|0
1634720700000|2021-10-20 09:05:00|5898.71|5898.71|5898.55|5898.55|5900.49|5900.49|5897.26|5897.26|0
1634721000000|2021-10-20 09:10:00|5899.2|5899.2|5897.42|5897.42|5901.62|5901.62|5897.42|5897.42|0
1634721300000|2021-10-20 09:15:00|5896.77|5896.77|5897.26|5897.26|5898.55|5898.55|5896.77|5896.77|0
1634721600000|2021-10-20 09:20:00|5895.96|5895.96|5894.67|5894.67|5896.61|5896.61|5894.18|5894.18|0
1634721900000|2021-10-20 09:25:00|5896.44|5896.44|5894.5|5894.5|5897.09|5897.09|5894.5|5894.5|0
1634722200000|2021-10-20 09:30:00|5895.15|5895.15|5901.3|5901.3|5901.3|5901.3|5895.15|5895.15|0
1634722500000|2021-10-20 09:35:00|5903.08|5903.08|5892.24|5892.24|5903.08|5903.08|5892.24|5892.24|0
1634722800000|2021-10-20 09:40:00|5890.94|5890.94|5889.81|5889.81|5893.37|5893.37|5889.17|5889.17|0
1634723100000|2021-10-20 09:45:00|5889.17|5889.17|5892.08|5892.08|5896.28|5896.28|5889.17|5889.17|0
1634723400000|2021-10-20 09:50:00|5890.3|5890.3|5893.37|5893.37|5893.37|5893.37|5890.3|5890.3|0
1634723700000|2021-10-20 09:55:00|5891.59|5891.59|5894.02|5894.02|5894.02|5894.02|5891.59|5891.59|0
1634724000000|2021-10-20 10:00:00|5893.37|5893.37|5889.81|5889.81|5893.37|5893.37|5887.39|5887.39|0
1634724300000|2021-10-20 10:05:00|5889.17|5889.17|5890.94|5890.94|5890.94|5890.94|5889.17|5889.17|0
1634724600000|2021-10-20 10:10:00|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5888.52|5888.52|0
1634724900000|2021-10-20 10:15:00|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1634725200000|2021-10-20 10:20:00|5893.85|5893.85|5892.72|5892.72|5895.8|5895.8|5890.94|5890.94|0
1634725500000|2021-10-20 10:25:00|5890.94|5890.94|5892.24|5892.24|5892.24|5892.24|5889.17|5889.17|0
1634725800000|2021-10-20 10:30:00|5890.94|5890.94|5890.46|5890.46|5892.24|5892.24|5890.46|5890.46|0
1634726100000|2021-10-20 10:35:00|5892.24|5892.24|5885.61|5885.61|5892.24|5892.24|5885.61|5885.61|0
1634726400000|2021-10-20 10:40:00|5884.96|5884.96|5892.72|5892.72|5892.72|5892.72|5884.96|5884.96|0
1634726700000|2021-10-20 10:45:00|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1634727000000|2021-10-20 10:50:00|5893.37|5893.37|5892.72|5892.72|5894.02|5894.02|5892.72|5892.72|0
1634727300000|2021-10-20 10:55:00|5894.5|5894.5|5902.26|5902.26|5902.26|5902.26|5894.5|5894.5|0
1634727600000|2021-10-20 11:00:00|5900.49|5900.49|5895.63|5895.63|5900.49|5900.49|5895.63|5895.63|0
1634727900000|2021-10-20 11:05:00|5893.85|5893.85|5896.28|5896.28|5896.28|5896.28|5893.85|5893.85|0
1634728200000|2021-10-20 11:10:00|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5890.94|5890.94|0
1634728500000|2021-10-20 11:15:00|5896.28|5896.28|5898.06|5898.06|5898.71|5898.71|5896.28|5896.28|0
1634728800000|2021-10-20 11:20:00|5896.28|5896.28|5894.5|5894.5|5899.84|5899.84|5892.72|5892.72|0
1634729100000|2021-10-20 11:25:00|5896.28|5896.28|5893.85|5893.85|5896.28|5896.28|5893.85|5893.85|0
1634729400000|2021-10-20 11:30:00|5893.21|5893.21|5891.43|5891.43|5893.21|5893.21|5891.43|5891.43|0
1634729700000|2021-10-20 11:35:00|5892.08|5892.08|5897.58|5897.58|5898.22|5898.22|5892.08|5892.08|0
1634730000000|2021-10-20 11:40:00|5898.22|5898.22|5896.93|5896.93|5898.22|5898.22|5896.28|5896.28|0
1634730300000|2021-10-20 11:45:00|5896.28|5896.28|5894.5|5894.5|5896.28|5896.28|5894.5|5894.5|0
1634730600000|2021-10-20 11:50:00|5896.28|5896.28|5893.85|5893.85|5896.28|5896.28|5891.43|5891.43|0
1634730900000|2021-10-20 11:55:00|5894.5|5894.5|5893.85|5893.85|5894.5|5894.5|5892.56|5892.56|0
1634731200000|2021-10-20 12:00:00|5894.5|5894.5|5895.15|5895.15|5895.15|5895.15|5893.85|5893.85|0
1634731500000|2021-10-20 12:05:00|5893.37|5893.37|5895.15|5895.15|5895.15|5895.15|5893.37|5893.37|0
1634731800000|2021-10-20 12:10:00|5896.93|5896.93|5892.72|5892.72|5898.22|5898.22|5892.72|5892.72|0
1634732100000|2021-10-20 12:15:00|5894.5|5894.5|5890.13|5890.13|5894.5|5894.5|5890.13|5890.13|0
1634732400000|2021-10-20 12:20:00|5891.43|5891.43|5898.06|5898.06|5898.06|5898.06|5891.43|5891.43|0
1634732700000|2021-10-20 12:25:00|5896.76|5896.76|5895.63|5895.63|5897.41|5897.41|5895.63|5895.63|0
1634733000000|2021-10-20 12:30:00|5896.28|5896.28|5896.28|5896.28|5896.93|5896.93|5896.28|5896.28|0
1634733300000|2021-10-20 12:35:00|5894.5|5894.5|5895.15|5895.15|5896.28|5896.28|5893.85|5893.85|0
1634733600000|2021-10-20 12:40:00|5896.93|5896.93|5905.5|5905.5|5905.5|5905.5|5896.93|5896.93|0
1634733900000|2021-10-20 12:45:00|5901.94|5901.94|5900.17|5900.17|5903.72|5903.72|5900.17|5900.17|0
1634734200000|2021-10-20 12:50:00|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|0
1634734500000|2021-10-20 12:55:00|5903.24|5903.24|5915.7|5915.7|5917.48|5917.48|5903.24|5903.24|0
1634734800000|2021-10-20 13:00:00|5917.48|5917.48|5912.95|5912.95|5917.48|5917.48|5912.95|5912.95|0
1634735100000|2021-10-20 13:05:00|5914.73|5914.73|5915.86|5915.86|5917.64|5917.64|5913.43|5913.43|0
1634735400000|2021-10-20 13:10:00|5915.21|5915.21|5906.97|5906.97|5915.21|5915.21|5906.97|5906.97|0
1634735700000|2021-10-20 13:15:00|5910.52|5910.52|5911.98|5911.98|5914.24|5914.24|5910.52|5910.52|0
1634736000000|2021-10-20 13:20:00|5911.33|5911.33|5911.33|5911.33|5913.11|5913.11|5909.56|5909.56|0
1634736300000|2021-10-20 13:25:00|5907.78|5907.78|5906.48|5906.48|5911.33|5911.33|5906.48|5906.48|0
1634736600000|2021-10-20 13:30:00|5908.26|5908.26|5913.6|5913.6|5917.8|5917.8|5906.48|5906.48|0
1634736900000|2021-10-20 13:35:00|5911.82|5911.82|5914.24|5914.24|5916.02|5916.02|5909.39|5909.39|0
1634737200000|2021-10-20 13:40:00|5913.6|5913.6|5914.73|5914.73|5914.73|5914.73|5911.17|5911.17|0
1634737500000|2021-10-20 13:45:00|5912.95|5912.95|5914.73|5914.73|5914.73|5914.73|5910.52|5910.52|0
1634737800000|2021-10-20 13:50:00|5912.95|5912.95|5908.75|5908.75|5912.95|5912.95|5906.8|5906.8|0
1634738100000|2021-10-20 13:55:00|5906.32|5906.32|5897.59|5897.59|5906.32|5906.32|5896.29|5896.29|0
1634738400000|2021-10-20 14:00:00|5899.37|5899.37|5897.59|5897.59|5902.93|5902.93|5897.59|5897.59|0
1634738700000|2021-10-20 14:05:00|5896.94|5896.94|5896.78|5896.78|5896.94|5896.94|5891.61|5891.61|0
1634739000000|2021-10-20 14:10:00|5897.43|5897.43|5905.19|5905.19|5905.19|5905.19|5897.43|5897.43|0
1634739300000|2021-10-20 14:15:00|5904.54|5904.54|5903.89|5903.89|5904.54|5904.54|5903.89|5903.89|0
1634739600000|2021-10-20 14:20:00|5905.67|5905.67|5897.26|5897.26|5905.67|5905.67|5896.61|5896.61|0
1634739900000|2021-10-20 14:25:00|5895.48|5895.48|5900.66|5900.66|5900.66|5900.66|5893.54|5893.54|0
1634740200000|2021-10-20 14:30:00|5898.88|5898.88|5898.07|5898.07|5900.66|5900.66|5896.93|5896.93|0
1634740500000|2021-10-20 14:35:00|5897.42|5897.42|5896.77|5896.77|5897.42|5897.42|5893.86|5893.86|0
1634740800000|2021-10-20 14:40:00|5894.99|5894.99|5899.84|5899.84|5899.84|5899.84|5894.99|5894.99|0
1634741100000|2021-10-20 14:45:00|5900.49|5900.49|5894.51|5894.51|5900.49|5900.49|5892.73|5892.73|0
1634741400000|2021-10-20 14:50:00|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|0
1634741700000|2021-10-20 14:55:00|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5891.44|5891.44|0
1634742000000|2021-10-20 15:00:00|5894.99|5894.99|5894.99|5894.99|5897.42|5897.42|5894.99|5894.99|0
1634742300000|2021-10-20 15:05:00|5895.64|5895.64|5894.83|5894.83|5896.77|5896.77|5894.83|5894.83|0
1634742600000|2021-10-20 15:10:00|5894.18|5894.18|5893.53|5893.53|5894.83|5894.83|5891.76|5891.76|0
1634742900000|2021-10-20 15:15:00|5895.31|5895.31|5892.89|5892.89|5895.96|5895.96|5892.89|5892.89|0
1634743200000|2021-10-20 15:20:00|5894.67|5894.67|5900.65|5900.65|5900.65|5900.65|5894.67|5894.67|0
1634743500000|2021-10-20 15:25:00|5900|5900|5904.53|5904.53|5904.53|5904.53|5897.58|5897.58|0
1634800500000|2021-10-21 07:15:00|5857.64|5857.64|5846.16|5846.16|5857.64|5857.64|5842.6|5842.6|0
1634800800000|2021-10-21 07:20:00|5847.93|5847.93|5857.64|5857.64|5859.42|5859.42|5847.93|5847.93|0
1634801100000|2021-10-21 07:25:00|5859.42|5859.42|5854.08|5854.08|5859.42|5859.42|5852.3|5852.3|0
1634801400000|2021-10-21 07:30:00|5857.64|5857.64|5872.68|5872.68|5872.68|5872.68|5857.64|5857.64|0
1634801700000|2021-10-21 07:35:00|5872.03|5872.03|5873.97|5873.97|5873.97|5873.97|5868.96|5868.96|0
1634802000000|2021-10-21 07:40:00|5870.42|5870.42|5874.62|5874.62|5874.62|5874.62|5870.42|5870.42|0
1634802300000|2021-10-21 07:45:00|5876.56|5876.56|5883.68|5883.68|5883.68|5883.68|5876.56|5876.56|0
1634802600000|2021-10-21 07:50:00|5884.97|5884.97|5886.27|5886.27|5888.05|5888.05|5880.93|5880.93|0
1634802900000|2021-10-21 07:55:00|5886.92|5886.92|5883.2|5883.2|5888.7|5888.7|5883.2|5883.2|0
1634803200000|2021-10-21 08:00:00|5879.64|5879.64|5874.14|5874.14|5879.64|5879.64|5874.14|5874.14|0
1634803500000|2021-10-21 08:05:00|5872.36|5872.36|5872.36|5872.36|5875.92|5875.92|5872.36|5872.36|0
1634803800000|2021-10-21 08:10:00|5871.06|5871.06|5872.84|5872.84|5872.84|5872.84|5871.06|5871.06|0
1634804100000|2021-10-21 08:15:00|5873.49|5873.49|5883.68|5883.68|5883.68|5883.68|5873.49|5873.49|0
1634804400000|2021-10-21 08:20:00|5881.9|5881.9|5877.7|5877.7|5881.9|5881.9|5875.92|5875.92|0
1634804700000|2021-10-21 08:25:00|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|0
1634805000000|2021-10-21 08:30:00|5880.12|5880.12|5888.53|5888.53|5888.53|5888.53|5880.12|5880.12|0
1634805300000|2021-10-21 08:35:00|5888.37|5888.37|5882.38|5882.38|5888.37|5888.37|5882.38|5882.38|0
1634805600000|2021-10-21 08:40:00|5883.03|5883.03|5885.29|5885.29|5887.07|5887.07|5881.74|5881.74|0
1634805900000|2021-10-21 08:45:00|5887.07|5887.07|5896.78|5896.78|5896.78|5896.78|5887.07|5887.07|0
1634806200000|2021-10-21 08:50:00|5898.56|5898.56|5900.34|5900.34|5902.11|5902.11|5898.56|5898.56|0
1634806500000|2021-10-21 08:55:00|5899.69|5899.69|5900.34|5900.34|5900.34|5900.34|5899.04|5899.04|0
1634806800000|2021-10-21 09:00:00|5902.11|5902.11|5908.1|5908.1|5908.1|5908.1|5902.11|5902.11|0
1634807100000|2021-10-21 09:05:00|5909.88|5909.88|5907.61|5907.61|5911.17|5911.17|5907.61|5907.61|0
1634807400000|2021-10-21 09:10:00|5909.39|5909.39|5911.17|5911.17|5911.17|5911.17|5909.39|5909.39|0
1634807700000|2021-10-21 09:15:00|5918.29|5918.29|5914.57|5914.57|5918.29|5918.29|5914.57|5914.57|0
1634808300000|2021-10-21 09:25:00|5912.79|5912.79|5912.79|5912.79|5912.79|5912.79|5912.79|5912.79|0
1634808600000|2021-10-21 09:30:00|5911.01|5911.01|5908.59|5908.59|5911.01|5911.01|5908.59|5908.59|0
1634808900000|2021-10-21 09:35:00|5907.94|5907.94|5906.16|5906.16|5907.94|5907.94|5906.16|5906.16|0
1634809200000|2021-10-21 09:40:00|5906.81|5906.81|5906.81|5906.81|5906.81|5906.81|5906.81|5906.81|0
1634809500000|2021-10-21 09:45:00|5908.59|5908.59|5917.48|5917.48|5917.48|5917.48|5908.59|5908.59|0
1634809800000|2021-10-21 09:50:00|5916.83|5916.83|5925.24|5925.24|5925.24|5925.24|5916.83|5916.83|0
1634810100000|2021-10-21 09:55:00|5923.47|5923.47|5929.29|5929.29|5929.29|5929.29|5922.65|5922.65|0
1634810400000|2021-10-21 10:00:00|5927.51|5927.51|5932.84|5932.84|5932.84|5932.84|5927.51|5927.51|0
1634810700000|2021-10-21 10:05:00|5931.06|5931.06|5923.79|5923.79|5931.06|5931.06|5923.79|5923.79|0
1634811000000|2021-10-21 10:10:00|5920.23|5920.23|5921.36|5921.36|5922.01|5922.01|5920.23|5920.23|0
1634811300000|2021-10-21 10:15:00|5920.71|5920.71|5916.18|5916.18|5920.71|5920.71|5916.18|5916.18|0
1634811600000|2021-10-21 10:20:00|5912.62|5912.62|5911.33|5911.33|5912.62|5912.62|5911.33|5911.33|0
1634811900000|2021-10-21 10:25:00|5907.77|5907.77|5901.14|5901.14|5909.55|5909.55|5901.14|5901.14|0
1634812200000|2021-10-21 10:30:00|5902.92|5902.92|5905.51|5905.51|5905.51|5905.51|5902.92|5902.92|0
1634812500000|2021-10-21 10:35:00|5904.86|5904.86|5899.52|5899.52|5904.86|5904.86|5899.52|5899.52|0
1634812800000|2021-10-21 10:40:00|5898.23|5898.23|5891.11|5891.11|5898.23|5898.23|5891.11|5891.11|0
1634813100000|2021-10-21 10:45:00|5889.34|5889.34|5889.34|5889.34|5889.34|5889.34|5887.56|5887.56|0
1634813400000|2021-10-21 10:50:00|5887.56|5887.56|5883.35|5883.35|5887.56|5887.56|5883.35|5883.35|0
1634813700000|2021-10-21 10:55:00|5882.7|5882.7|5880.93|5880.93|5885.61|5885.61|5880.28|5880.28|0
1634814000000|2021-10-21 11:00:00|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|0
1634814300000|2021-10-21 11:05:00|5879.79|5879.79|5879.15|5879.15|5884|5884|5879.15|5879.15|0
1634814600000|2021-10-21 11:10:00|5879.79|5879.79|5879.15|5879.15|5879.79|5879.79|5879.15|5879.15|0
1634814900000|2021-10-21 11:15:00|5878.5|5878.5|5881.41|5881.41|5882.06|5882.06|5876.72|5876.72|0
1634815200000|2021-10-21 11:20:00|5880.76|5880.76|5878.98|5878.98|5882.54|5882.54|5878.98|5878.98|0
1634815500000|2021-10-21 11:25:00|5880.76|5880.76|5878.98|5878.98|5880.76|5880.76|5878.98|5878.98|0
1634816100000|2021-10-21 11:35:00|5877.21|5877.21|5876.56|5876.56|5877.21|5877.21|5876.56|5876.56|0
1634816700000|2021-10-21 11:45:00|5875.26|5875.26|5859.57|5859.57|5875.26|5875.26|5859.57|5859.57|0
1634817000000|2021-10-21 11:50:00|5858.93|5858.93|5860.71|5860.71|5860.71|5860.71|5858.93|5858.93|0
1634817300000|2021-10-21 11:55:00|5857.15|5857.15|5856.5|5856.5|5861.35|5861.35|5856.5|5856.5|0
1634817600000|2021-10-21 12:00:00|5854.72|5854.72|5852.94|5852.94|5856.5|5856.5|5851.16|5851.16|0
1634817900000|2021-10-21 12:05:00|5854.24|5854.24|5850.03|5850.03|5854.24|5854.24|5850.03|5850.03|0
1634818200000|2021-10-21 12:10:00|5853.59|5853.59|5860.71|5860.71|5860.71|5860.71|5853.59|5853.59|0
1634818500000|2021-10-21 12:15:00|5858.93|5858.93|5857.15|5857.15|5858.93|5858.93|5857.15|5857.15|0
1634818800000|2021-10-21 12:20:00|5855.85|5855.85|5860.71|5860.71|5860.71|5860.71|5855.85|5855.85|0
1634819100000|2021-10-21 12:25:00|5862.48|5862.48|5862.48|5862.48|5862.48|5862.48|5861.84|5861.84|0
1634819400000|2021-10-21 12:30:00|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5858.93|5858.93|0
1634819700000|2021-10-21 12:35:00|5857.15|5857.15|5857.8|5857.8|5858.93|5858.93|5857.15|5857.15|0
1634820000000|2021-10-21 12:40:00|5859.57|5859.57|5862|5862|5862|5862|5859.57|5859.57|0
1634820300000|2021-10-21 12:45:00|5861.35|5861.35|5855.85|5855.85|5861.35|5861.35|5855.85|5855.85|0
1634820600000|2021-10-21 12:50:00|5856.5|5856.5|5856.02|5856.02|5857.8|5857.8|5856.02|5856.02|0
1634820900000|2021-10-21 12:55:00|5853.59|5853.59|5854.72|5854.72|5854.72|5854.72|5851.65|5851.65|0
1634821200000|2021-10-21 13:00:00|5854.07|5854.07|5852.3|5852.3|5855.85|5855.85|5852.3|5852.3|0
1634821500000|2021-10-21 13:05:00|5850.52|5850.52|5849.87|5849.87|5850.52|5850.52|5849.87|5849.87|0
1634821800000|2021-10-21 13:10:00|5851.65|5851.65|5851|5851|5851.65|5851.65|5851|5851|0
1634822100000|2021-10-21 13:15:00|5852.94|5852.94|5853.75|5853.75|5856.83|5856.83|5852.94|5852.94|0
1634822400000|2021-10-21 13:20:00|5851.98|5851.98|5853.75|5853.75|5853.75|5853.75|5851.98|5851.98|0
1634822700000|2021-10-21 13:25:00|5851.98|5851.98|5850.84|5850.84|5851.98|5851.98|5850.2|5850.2|0
1634823000000|2021-10-21 13:30:00|5852.62|5852.62|5864.11|5864.11|5864.11|5864.11|5852.62|5852.62|0
1634823300000|2021-10-21 13:35:00|5862.33|5862.33|5864.75|5864.75|5864.75|5864.75|5857.48|5857.48|0
1634823600000|2021-10-21 13:40:00|5862.98|5862.98|5864.75|5864.75|5864.75|5864.75|5861.2|5861.2|0
1634823900000|2021-10-21 13:45:00|5865.4|5865.4|5857.48|5857.48|5865.89|5865.89|5855.7|5855.7|0
1634824200000|2021-10-21 13:50:00|5862.81|5862.81|5861.03|5861.03|5867.02|5867.02|5861.03|5861.03|0
1634824500000|2021-10-21 13:55:00|5860.39|5860.39|5869.28|5869.28|5869.28|5869.28|5860.39|5860.39|0
1634824800000|2021-10-21 14:00:00|5868.63|5868.63|5872.51|5872.51|5872.51|5872.51|5866.53|5866.53|0
1634825100000|2021-10-21 14:05:00|5870.73|5870.73|5863.62|5863.62|5872.51|5872.51|5863.62|5863.62|0
1634825400000|2021-10-21 14:10:00|5862.97|5862.97|5864.75|5864.75|5864.75|5864.75|5859.9|5859.9|0
1634825700000|2021-10-21 14:15:00|5864.1|5864.1|5868.79|5868.79|5868.79|5868.79|5863.45|5863.45|0
1634826000000|2021-10-21 14:20:00|5867.01|5867.01|5874.29|5874.29|5876.71|5876.71|5865.23|5865.23|0
1634826300000|2021-10-21 14:25:00|5876.07|5876.07|5874.29|5874.29|5876.07|5876.07|5872.51|5872.51|0
1634826600000|2021-10-21 14:30:00|5872.51|5872.51|5874.94|5874.94|5874.94|5874.94|5871.38|5871.38|0
1634826900000|2021-10-21 14:35:00|5873.16|5873.16|5874.94|5874.94|5874.94|5874.94|5871.38|5871.38|0
1634827200000|2021-10-21 14:40:00|5875.58|5875.58|5877.36|5877.36|5880.92|5880.92|5875.58|5875.58|0
1634827500000|2021-10-21 14:45:00|5875.58|5875.58|5878.01|5878.01|5878.01|5878.01|5875.58|5875.58|0
1634827800000|2021-10-21 14:50:00|5874.45|5874.45|5878.66|5878.66|5878.66|5878.66|5874.45|5874.45|0
1634828100000|2021-10-21 14:55:00|5880.44|5880.44|5878.17|5878.17|5881.73|5881.73|5878.17|5878.17|0
1634828400000|2021-10-21 15:00:00|5877.53|5877.53|5880.44|5880.44|5882.21|5882.21|5876.88|5876.88|0
1634828700000|2021-10-21 15:05:00|5878.66|5878.66|5877.36|5877.36|5878.66|5878.66|5875.1|5875.1|0
1634829000000|2021-10-21 15:10:00|5879.14|5879.14|5888.03|5888.03|5888.03|5888.03|5875.58|5875.58|0
1634829300000|2021-10-21 15:15:00|5884.48|5884.48|5884.48|5884.48|5885.12|5885.12|5882.7|5882.7|0
1634829600000|2021-10-21 15:20:00|5886.26|5886.26|5874.94|5874.94|5886.26|5886.26|5874.94|5874.94|0
1634829900000|2021-10-21 15:25:00|5876.71|5876.71|5872.99|5872.99|5878.49|5878.49|5872.99|5872.99|0
1634886900000|2021-10-22 07:15:00|5909.86|5909.86|5911.16|5911.16|5911.16|5911.16|5903.88|5903.88|0
1634887200000|2021-10-22 07:20:00|5909.38|5909.38|5910.99|5910.99|5910.99|5910.99|5903.23|5903.23|0
1634887500000|2021-10-22 07:25:00|5912.29|5912.29|5920.7|5920.7|5920.7|5920.7|5908.73|5908.73|0
1634887800000|2021-10-22 07:30:00|5922.48|5922.48|5927.17|5927.17|5934.93|5934.93|5922.48|5922.48|0
1634888100000|2021-10-22 07:35:00|5925.39|5925.39|5944.63|5944.63|5944.63|5944.63|5925.39|5925.39|0
1634888400000|2021-10-22 07:40:00|5941.08|5941.08|5933.96|5933.96|5941.08|5941.08|5932.18|5932.18|0
1634888700000|2021-10-22 07:45:00|5933.31|5933.31|5924.26|5924.26|5933.31|5933.31|5918.27|5918.27|0
1634889000000|2021-10-22 07:50:00|5920.7|5920.7|5924.26|5924.26|5925.55|5925.55|5920.7|5920.7|0
1634889300000|2021-10-22 07:55:00|5922.48|5922.48|5910.03|5910.03|5922.48|5922.48|5908.25|5908.25|0
1634889600000|2021-10-22 08:00:00|5908.25|5908.25|5906.47|5906.47|5908.25|5908.25|5901.13|5901.13|0
1634889900000|2021-10-22 08:05:00|5904.69|5904.69|5911.81|5911.81|5913.58|5913.58|5902.91|5902.91|0
1634890200000|2021-10-22 08:10:00|5913.58|5913.58|5914.72|5914.72|5915.36|5915.36|5913.58|5913.58|0
1634890500000|2021-10-22 08:15:00|5916.49|5916.49|5914.23|5914.23|5916.49|5916.49|5912.94|5912.94|0
1634890800000|2021-10-22 08:20:00|5912.45|5912.45|5914.23|5914.23|5916.01|5916.01|5912.45|5912.45|0
1634891100000|2021-10-22 08:25:00|5914.88|5914.88|5911.64|5911.64|5914.88|5914.88|5911.64|5911.64|0
1634891400000|2021-10-22 08:30:00|5912.29|5912.29|5910.51|5910.51|5912.29|5912.29|5908.73|5908.73|0
1634891700000|2021-10-22 08:35:00|5909.86|5909.86|5911.48|5911.48|5914.55|5914.55|5909.86|5909.86|0
1634892000000|2021-10-22 08:40:00|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|0
1634892300000|2021-10-22 08:45:00|5910.35|5910.35|5910.35|5910.35|5910.99|5910.99|5908.57|5908.57|0
1634892600000|2021-10-22 08:50:00|5912.13|5912.13|5909.05|5909.05|5912.13|5912.13|5909.05|5909.05|0
1634892900000|2021-10-22 08:55:00|5907.27|5907.27|5909.7|5909.7|5912.61|5912.61|5907.27|5907.27|0
1634893200000|2021-10-22 09:00:00|5907.92|5907.92|5906.14|5906.14|5907.92|5907.92|5906.14|5906.14|0
1634893500000|2021-10-22 09:05:00|5907.92|5907.92|5907.92|5907.92|5909.22|5909.22|5907.92|5907.92|0
1634893800000|2021-10-22 09:10:00|5909.7|5909.7|5907.92|5907.92|5909.7|5909.7|5907.92|5907.92|0
1634894100000|2021-10-22 09:15:00|5906.14|5906.14|5907.92|5907.92|5907.92|5907.92|5906.14|5906.14|0
1634894400000|2021-10-22 09:20:00|5906.14|5906.14|5900.16|5900.16|5906.14|5906.14|5900.16|5900.16|0
1634894700000|2021-10-22 09:25:00|5899.51|5899.51|5898.86|5898.86|5899.51|5899.51|5898.86|5898.86|0
1634895000000|2021-10-22 09:30:00|5900.64|5900.64|5894.66|5894.66|5900.64|5900.64|5892.88|5892.88|0
1634895300000|2021-10-22 09:35:00|5896.44|5896.44|5898.22|5898.22|5898.22|5898.22|5896.44|5896.44|0
1634895600000|2021-10-22 09:40:00|5899.99|5899.99|5901.77|5901.77|5901.77|5901.77|5899.99|5899.99|0
1634895900000|2021-10-22 09:45:00|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5900.16|5900.16|0
1634896200000|2021-10-22 09:50:00|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|0
1634896500000|2021-10-22 09:55:00|5901.29|5901.29|5902.58|5902.58|5902.58|5902.58|5899.51|5899.51|0
1634896800000|2021-10-22 10:00:00|5901.29|5901.29|5901.94|5901.94|5901.94|5901.94|5901.29|5901.29|0
1634897100000|2021-10-22 10:05:00|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|0
1634897400000|2021-10-22 10:10:00|5901.94|5901.94|5905.49|5905.49|5905.49|5905.49|5901.94|5901.94|0
1634897700000|2021-10-22 10:15:00|5906.79|5906.79|5903.72|5903.72|5906.79|5906.79|5901.94|5901.94|0
1634898000000|2021-10-22 10:20:00|5903.07|5903.07|5901.77|5901.77|5903.07|5903.07|5901.77|5901.77|0
1634898300000|2021-10-22 10:25:00|5903.55|5903.55|5896.44|5896.44|5903.55|5903.55|5895.79|5895.79|0
1634898600000|2021-10-22 10:30:00|5897.08|5897.08|5898.22|5898.22|5898.22|5898.22|5896.44|5896.44|0
1634898900000|2021-10-22 10:35:00|5899.99|5899.99|5898.22|5898.22|5899.99|5899.99|5898.22|5898.22|0
1634899800000|2021-10-22 10:50:00|5898.86|5898.86|5898.22|5898.22|5898.86|5898.86|5898.22|5898.22|0
1634900100000|2021-10-22 10:55:00|5897.57|5897.57|5910.67|5910.67|5910.67|5910.67|5897.57|5897.57|0
1634900400000|2021-10-22 11:00:00|5911.31|5911.31|5907.76|5907.76|5911.31|5911.31|5907.76|5907.76|0
1634900700000|2021-10-22 11:05:00|5909.54|5909.54|5910.18|5910.18|5910.18|5910.18|5907.76|5907.76|0
1634901000000|2021-10-22 11:10:00|5906.63|5906.63|5912.61|5912.61|5912.61|5912.61|5906.63|5906.63|0
1634901300000|2021-10-22 11:15:00|5913.26|5913.26|5913.74|5913.74|5913.74|5913.74|5911.96|5911.96|0
1634901600000|2021-10-22 11:20:00|5914.39|5914.39|5916.17|5916.17|5916.17|5916.17|5914.39|5914.39|0
1634901900000|2021-10-22 11:25:00|5916.81|5916.81|5914.87|5914.87|5917.46|5917.46|5914.87|5914.87|0
1634902200000|2021-10-22 11:30:00|5916.81|5916.81|5919.24|5919.24|5919.24|5919.24|5916.81|5916.81|0
1634902500000|2021-10-22 11:35:00|5917.3|5917.3|5918.43|5918.43|5918.59|5918.59|5916.65|5916.65|0
1634902800000|2021-10-22 11:40:00|5919.08|5919.08|5918.43|5918.43|5919.08|5919.08|5918.43|5918.43|0
1634903100000|2021-10-22 11:45:00|5919.08|5919.08|5920.86|5920.86|5920.86|5920.86|5919.08|5919.08|0
1634903400000|2021-10-22 11:50:00|5920.21|5920.21|5920.04|5920.04|5920.21|5920.21|5918.27|5918.27|0
1634903700000|2021-10-22 11:55:00|5921.82|5921.82|5926.19|5926.19|5926.19|5926.19|5921.82|5921.82|0
1634904000000|2021-10-22 12:00:00|5924.41|5924.41|5923.12|5923.12|5924.9|5924.9|5923.12|5923.12|0
1634904300000|2021-10-22 12:05:00|5924.9|5924.9|5922.47|5922.47|5924.9|5924.9|5921.18|5921.18|0
1634904600000|2021-10-22 12:10:00|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|0
1634904900000|2021-10-22 12:15:00|5922.47|5922.47|5924.25|5924.25|5924.25|5924.25|5921.82|5921.82|0
1634905200000|2021-10-22 12:20:00|5922.47|5922.47|5921.82|5921.82|5922.47|5922.47|5921.82|5921.82|0
1634905500000|2021-10-22 12:25:00|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|0
1634905800000|2021-10-22 12:30:00|5922.95|5922.95|5920.53|5920.53|5924.9|5924.9|5920.53|5920.53|0
1634906100000|2021-10-22 12:35:00|5919.88|5919.88|5919.23|5919.23|5920.53|5920.53|5917.29|5917.29|0
1634906400000|2021-10-22 12:40:00|5921.01|5921.01|5921.66|5921.66|5924.25|5924.25|5921.01|5921.01|0
1634906700000|2021-10-22 12:45:00|5922.31|5922.31|5927.49|5927.49|5927.49|5927.49|5922.31|5922.31|0
1634907000000|2021-10-22 12:50:00|5926.84|5926.84|5927.49|5927.49|5929.91|5929.91|5926.84|5926.84|0
1634907300000|2021-10-22 12:55:00|5928.78|5928.78|5923.77|5923.77|5928.78|5928.78|5921.18|5921.18|0
1634907600000|2021-10-22 13:00:00|5925.06|5925.06|5922.48|5922.48|5930.89|5930.89|5921.83|5921.83|0
1634907900000|2021-10-22 13:05:00|5923.13|5923.13|5928.62|5928.62|5928.62|5928.62|5922.31|5922.31|0
1634908200000|2021-10-22 13:10:00|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5926.68|5926.68|0
1634908500000|2021-10-22 13:15:00|5928.62|5928.62|5917.63|5917.63|5928.62|5928.62|5917.63|5917.63|0
1634908800000|2021-10-22 13:20:00|5918.27|5918.27|5912.28|5912.28|5918.92|5918.92|5910.5|5910.5|0
1634909100000|2021-10-22 13:25:00|5914.22|5914.22|5910.35|5910.35|5918.76|5918.76|5910.35|5910.35|0
1634909400000|2021-10-22 13:30:00|5908.57|5908.57|5912.77|5912.77|5914.55|5914.55|5907.92|5907.92|0
1634909700000|2021-10-22 13:35:00|5914.55|5914.55|5917.46|5917.46|5919.89|5919.89|5914.55|5914.55|0
1634910000000|2021-10-22 13:40:00|5915.68|5915.68|5916.49|5916.49|5921.5|5921.5|5913.74|5913.74|0
1634910300000|2021-10-22 13:45:00|5914.71|5914.71|5918.91|5918.91|5923.28|5923.28|5914.71|5914.71|0
1634910600000|2021-10-22 13:50:00|5919.56|5919.56|5918.27|5918.27|5920.21|5920.21|5914.87|5914.87|0
1634910900000|2021-10-22 13:55:00|5920.04|5920.04|5923.77|5923.77|5924.41|5924.41|5920.04|5920.04|0
1634911200000|2021-10-22 14:00:00|5921.99|5921.99|5923.77|5923.77|5925.54|5925.54|5921.99|5921.99|0
1634911500000|2021-10-22 14:05:00|5923.12|5923.12|5923.77|5923.77|5925.54|5925.54|5923.12|5923.12|0
1634911800000|2021-10-22 14:10:00|5923.12|5923.12|5916.49|5916.49|5923.12|5923.12|5916.49|5916.49|0
1634912100000|2021-10-22 14:15:00|5918.27|5918.27|5919.4|5919.4|5922.47|5922.47|5918.27|5918.27|0
1634912400000|2021-10-22 14:20:00|5921.34|5921.34|5917.78|5917.78|5921.34|5921.34|5917.78|5917.78|0
1634912700000|2021-10-22 14:25:00|5916|5916|5910.67|5910.67|5916|5916|5910.67|5910.67|0
1634913000000|2021-10-22 14:30:00|5914.22|5914.22|5910.02|5910.02|5914.87|5914.87|5910.02|5910.02|0
1634913300000|2021-10-22 14:35:00|5910.67|5910.67|5908.89|5908.89|5910.67|5910.67|5905.33|5905.33|0
1634913600000|2021-10-22 14:40:00|5907.11|5907.11|5910.67|5910.67|5910.67|5910.67|5907.11|5907.11|0
1634913900000|2021-10-22 14:45:00|5911.31|5911.31|5911.8|5911.8|5913.09|5913.09|5911.15|5911.15|0
1634914200000|2021-10-22 14:50:00|5913.09|5913.09|5910.67|5910.67|5914.39|5914.39|5910.02|5910.02|0
1634914500000|2021-10-22 14:55:00|5912.45|5912.45|5915.36|5915.36|5915.36|5915.36|5911.64|5911.64|0
1634914800000|2021-10-22 15:00:00|5917.13|5917.13|5914.71|5914.71|5919.56|5919.56|5914.71|5914.71|0
1634915100000|2021-10-22 15:05:00|5916.49|5916.49|5912.93|5912.93|5916.49|5916.49|5912.93|5912.93|0
1634915400000|2021-10-22 15:10:00|5911.15|5911.15|5911.8|5911.8|5912.93|5912.93|5911.15|5911.15|0
1634915700000|2021-10-22 15:15:00|5913.58|5913.58|5909.37|5909.37|5913.58|5913.58|5905.17|5905.17|0
1634916000000|2021-10-22 15:20:00|5911.15|5911.15|5909.37|5909.37|5914.71|5914.71|5907.59|5907.59|0
1634916300000|2021-10-22 15:25:00|5907.59|5907.59|5914.22|5914.22|5914.22|5914.22|5907.59|5907.59|0
1635146100000|2021-10-25 07:15:00|5889.97|5889.97|5876.71|5876.71|5889.97|5889.97|5874.93|5874.93|0
1635146400000|2021-10-25 07:20:00|5873.15|5873.15|5871.21|5871.21|5874.93|5874.93|5864.58|5864.58|0
1635146700000|2021-10-25 07:25:00|5876.54|5876.54|5864.41|5864.41|5876.54|5876.54|5864.41|5864.41|0
1635147000000|2021-10-25 07:30:00|5863.12|5863.12|5869.75|5869.75|5869.75|5869.75|5862.47|5862.47|0
1635147300000|2021-10-25 07:35:00|5871.69|5871.69|5865.54|5865.54|5874.6|5874.6|5864.9|5864.9|0
1635147600000|2021-10-25 07:40:00|5863.77|5863.77|5870.88|5870.88|5870.88|5870.88|5863.77|5863.77|0
1635147900000|2021-10-25 07:45:00|5867.32|5867.32|5871.04|5871.04|5871.04|5871.04|5866.68|5866.68|0
1635148200000|2021-10-25 07:50:00|5870.4|5870.4|5884.63|5884.63|5884.63|5884.63|5869.75|5869.75|0
1635148500000|2021-10-25 07:55:00|5885.27|5885.27|5875.73|5875.73|5885.27|5885.27|5875.73|5875.73|0
1635148800000|2021-10-25 08:00:00|5877.51|5877.51|5883.66|5883.66|5883.66|5883.66|5877.51|5877.51|0
1635149100000|2021-10-25 08:05:00|5881.88|5881.88|5877.51|5877.51|5881.88|5881.88|5877.51|5877.51|0
1635149400000|2021-10-25 08:10:00|5875.73|5875.73|5872.66|5872.66|5879.29|5879.29|5872.66|5872.66|0
1635149700000|2021-10-25 08:15:00|5870.88|5870.88|5872.5|5872.5|5872.5|5872.5|5870.23|5870.23|0
1635150000000|2021-10-25 08:20:00|5874.28|5874.28|5878.48|5878.48|5878.48|5878.48|5874.28|5874.28|0
1635150300000|2021-10-25 08:25:00|5876.7|5876.7|5879.29|5879.29|5879.29|5879.29|5876.05|5876.05|0
1635150600000|2021-10-25 08:30:00|5880.59|5880.59|5879.29|5879.29|5880.59|5880.59|5879.29|5879.29|0
1635150900000|2021-10-25 08:35:00|5879.94|5879.94|5878.16|5878.16|5881.23|5881.23|5875.9|5875.9|0
1635151200000|2021-10-25 08:40:00|5877.51|5877.51|5884.95|5884.95|5884.95|5884.95|5877.51|5877.51|0
1635151500000|2021-10-25 08:45:00|5885.6|5885.6|5883.82|5883.82|5885.6|5885.6|5882.04|5882.04|0
1635151800000|2021-10-25 08:50:00|5883.18|5883.18|5880.75|5880.75|5883.18|5883.18|5880.75|5880.75|0
1635152100000|2021-10-25 08:55:00|5881.4|5881.4|5884.95|5884.95|5884.95|5884.95|5881.4|5881.4|0
1635152400000|2021-10-25 09:00:00|5885.6|5885.6|5884.95|5884.95|5886.25|5886.25|5884.31|5884.31|0
1635152700000|2021-10-25 09:05:00|5884.31|5884.31|5883.01|5883.01|5886.09|5886.09|5883.01|5883.01|0
1635153000000|2021-10-25 09:10:00|5884.79|5884.79|5887.22|5887.22|5887.22|5887.22|5884.79|5884.79|0
1635153300000|2021-10-25 09:15:00|5889|5889|5902.09|5902.09|5902.74|5902.74|5889|5889|0
1635153600000|2021-10-25 09:20:00|5901.45|5901.45|5902.91|5902.91|5905.33|5905.33|5901.45|5901.45|0
1635153900000|2021-10-25 09:25:00|5904.68|5904.68|5908.24|5908.24|5910.67|5910.67|5902.74|5902.74|0
1635154200000|2021-10-25 09:30:00|5910.02|5910.02|5911.8|5911.8|5911.8|5911.8|5909.37|5909.37|0
1635154500000|2021-10-25 09:35:00|5913.58|5913.58|5914.22|5914.22|5914.22|5914.22|5912.45|5912.45|0
1635154800000|2021-10-25 09:40:00|5914.87|5914.87|5917.3|5917.3|5917.3|5917.3|5914.87|5914.87|0
1635155100000|2021-10-25 09:45:00|5919.08|5919.08|5917.3|5917.3|5919.08|5919.08|5917.3|5917.3|0
1635155400000|2021-10-25 09:50:00|5920.86|5920.86|5921.67|5921.67|5924.09|5924.09|5919.72|5919.72|0
1635155700000|2021-10-25 09:55:00|5922.96|5922.96|5924.09|5924.09|5926.52|5926.52|5922.96|5922.96|0
1635156000000|2021-10-25 10:00:00|5923.45|5923.45|5925.71|5925.71|5925.71|5925.71|5920.86|5920.86|0
1635156300000|2021-10-25 10:05:00|5925.06|5925.06|5922.63|5922.63|5925.06|5925.06|5922.63|5922.63|0
1635156600000|2021-10-25 10:10:00|5924.41|5924.41|5926.84|5926.84|5926.84|5926.84|5921.99|5921.99|0
1635156900000|2021-10-25 10:15:00|5926.19|5926.19|5924.41|5924.41|5926.84|5926.84|5924.41|5924.41|0
1635157500000|2021-10-25 10:25:00|5923.77|5923.77|5926.19|5926.19|5926.19|5926.19|5923.77|5923.77|0
1635157800000|2021-10-25 10:30:00|5927.97|5927.97|5927.97|5927.97|5930.4|5930.4|5927.97|5927.97|0
1635158100000|2021-10-25 10:35:00|5926.19|5926.19|5927.97|5927.97|5927.97|5927.97|5926.19|5926.19|0
1635158400000|2021-10-25 10:40:00|5929.27|5929.27|5931.04|5931.04|5931.04|5931.04|5929.27|5929.27|0
1635158700000|2021-10-25 10:45:00|5929.75|5929.75|5928.62|5928.62|5930.4|5930.4|5927.97|5927.97|0
1635159000000|2021-10-25 10:50:00|5926.19|5926.19|5925.54|5925.54|5926.19|5926.19|5925.54|5925.54|0
1635159300000|2021-10-25 10:55:00|5923.77|5923.77|5908.08|5908.08|5925.54|5925.54|5908.08|5908.08|0
1635159600000|2021-10-25 11:00:00|5906.3|5906.3|5891.09|5891.09|5906.3|5906.3|5891.09|5891.09|0
1635159900000|2021-10-25 11:05:00|5891.74|5891.74|5894.82|5894.82|5895.46|5895.46|5890.61|5890.61|0
1635160200000|2021-10-25 11:10:00|5893.04|5893.04|5889|5889|5893.04|5893.04|5887.7|5887.7|0
1635160500000|2021-10-25 11:15:00|5887.22|5887.22|5890.13|5890.13|5890.13|5890.13|5886.57|5886.57|0
1635160800000|2021-10-25 11:20:00|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|0
1635161100000|2021-10-25 11:25:00|5888.83|5888.83|5885.92|5885.92|5888.83|5888.83|5881.07|5881.07|0
1635161400000|2021-10-25 11:30:00|5886.57|5886.57|5884.63|5884.63|5888.35|5888.35|5882.85|5882.85|0
1635161700000|2021-10-25 11:35:00|5886.41|5886.41|5886.41|5886.41|5887.05|5887.05|5886.41|5886.41|0
1635162000000|2021-10-25 11:40:00|5884.63|5884.63|5888.18|5888.18|5888.18|5888.18|5882.85|5882.85|0
1635162300000|2021-10-25 11:45:00|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|0
1635162600000|2021-10-25 11:50:00|5886.24|5886.24|5887.54|5887.54|5887.54|5887.54|5886.24|5886.24|0
1635162900000|2021-10-25 11:55:00|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|0
1635163200000|2021-10-25 12:00:00|5888.83|5888.83|5889.96|5889.96|5890.61|5890.61|5888.83|5888.83|0
1635163500000|2021-10-25 12:05:00|5891.26|5891.26|5890.61|5890.61|5891.26|5891.26|5889.96|5889.96|0
1635163800000|2021-10-25 12:10:00|5891.26|5891.26|5894.33|5894.33|5894.33|5894.33|5891.26|5891.26|0
1635164100000|2021-10-25 12:15:00|5893.68|5893.68|5896.59|5896.59|5896.59|5896.59|5893.68|5893.68|0
1635164400000|2021-10-25 12:20:00|5895.95|5895.95|5893.52|5893.52|5895.95|5895.95|5893.52|5893.52|0
1635165000000|2021-10-25 12:30:00|5895.3|5895.3|5888.5|5888.5|5895.3|5895.3|5888.5|5888.5|0
1635165300000|2021-10-25 12:35:00|5889.15|5889.15|5891.74|5891.74|5892.87|5892.87|5889.15|5889.15|0
1635165600000|2021-10-25 12:40:00|5892.39|5892.39|5894.82|5894.82|5895.06|5895.06|5892.39|5892.39|0
1635165900000|2021-10-25 12:45:00|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|0
1635166200000|2021-10-25 12:50:00|5893.68|5893.68|5901.61|5901.61|5901.61|5901.61|5891.91|5891.91|0
1635166500000|2021-10-25 12:55:00|5902.91|5902.91|5900.48|5900.48|5902.91|5902.91|5900.48|5900.48|0
1635166800000|2021-10-25 13:00:00|5898.7|5898.7|5898.7|5898.7|5899.35|5899.35|5898.05|5898.05|0
1635167100000|2021-10-25 13:05:00|5896.92|5896.92|5894.5|5894.5|5896.92|5896.92|5894.5|5894.5|0
1635167400000|2021-10-25 13:10:00|5892.72|5892.72|5893.2|5893.2|5894.5|5894.5|5892.72|5892.72|0
1635167700000|2021-10-25 13:15:00|5894.5|5894.5|5898.7|5898.7|5898.7|5898.7|5894.5|5894.5|0
1635168000000|2021-10-25 13:20:00|5899.35|5899.35|5898.7|5898.7|5899.35|5899.35|5898.7|5898.7|0
1635168300000|2021-10-25 13:25:00|5899.35|5899.35|5903.55|5903.55|5904.2|5904.2|5899.35|5899.35|0
1635168600000|2021-10-25 13:30:00|5901.77|5901.77|5906.63|5906.63|5906.63|5906.63|5899.99|5899.99|0
1635168900000|2021-10-25 13:35:00|5904.2|5904.2|5892.23|5892.23|5904.2|5904.2|5889.81|5889.81|0
1635169200000|2021-10-25 13:40:00|5891.59|5891.59|5894.01|5894.01|5894.01|5894.01|5884.47|5884.47|0
1635169500000|2021-10-25 13:45:00|5892.23|5892.23|5892.23|5892.23|5896.44|5896.44|5888.68|5888.68|0
1635169800000|2021-10-25 13:50:00|5894.01|5894.01|5898.22|5898.22|5898.86|5898.86|5894.01|5894.01|0
1635170100000|2021-10-25 13:55:00|5896.44|5896.44|5899.35|5899.35|5901.29|5901.29|5895.79|5895.79|0
1635170400000|2021-10-25 14:00:00|5899.99|5899.99|5895.95|5895.95|5903.07|5903.07|5895.95|5895.95|0
1635170700000|2021-10-25 14:05:00|5895.31|5895.31|5899.99|5899.99|5899.99|5899.99|5894.01|5894.01|0
1635171000000|2021-10-25 14:10:00|5898.22|5898.22|5899.35|5899.35|5903.55|5903.55|5898.22|5898.22|0
1635171300000|2021-10-25 14:15:00|5901.13|5901.13|5910.67|5910.67|5910.67|5910.67|5899.35|5899.35|0
1635171600000|2021-10-25 14:20:00|5912.45|5912.45|5927.32|5927.32|5928.62|5928.62|5912.45|5912.45|0
1635171900000|2021-10-25 14:25:00|5925.54|5925.54|5932.18|5932.18|5932.18|5932.18|5918.43|5918.43|0
1635172200000|2021-10-25 14:30:00|5933.95|5933.95|5927.97|5927.97|5935.73|5935.73|5927.97|5927.97|0
1635172500000|2021-10-25 14:35:00|5924.41|5924.41|5927.97|5927.97|5929.75|5929.75|5924.41|5924.41|0
1635172800000|2021-10-25 14:40:00|5929.75|5929.75|5936.22|5936.22|5937.51|5937.51|5929.1|5929.1|0
1635173100000|2021-10-25 14:45:00|5935.57|5935.57|5933.14|5933.14|5935.57|5935.57|5930.72|5930.72|0
1635173400000|2021-10-25 14:50:00|5934.92|5934.92|5930.72|5930.72|5934.92|5934.92|5930.72|5930.72|0
1635173700000|2021-10-25 14:55:00|5927.16|5927.16|5930.07|5930.07|5930.72|5930.72|5927.16|5927.16|0
1635174000000|2021-10-25 15:00:00|5924.73|5924.73|5926.51|5926.51|5928.29|5928.29|5922.95|5922.95|0
1635174300000|2021-10-25 15:05:00|5925.22|5925.22|5928.78|5928.78|5928.78|5928.78|5923.44|5923.44|0
1635174600000|2021-10-25 15:10:00|5929.42|5929.42|5926.83|5926.83|5931.2|5931.2|5926.83|5926.83|0
1635174900000|2021-10-25 15:15:00|5927.48|5927.48|5929.26|5929.26|5929.91|5929.91|5925.05|5925.05|0
1635175200000|2021-10-25 15:20:00|5927.48|5927.48|5931.04|5931.04|5931.04|5931.04|5926.83|5926.83|0
1635175500000|2021-10-25 15:25:00|5930.39|5930.39|5938.32|5938.32|5938.32|5938.32|5930.39|5930.39|0
1635232500000|2021-10-26 07:15:00|5930.87|5930.87|5936.69|5936.69|5938.95|5938.95|5930.06|5930.06|0
1635232800000|2021-10-26 07:20:00|5936.04|5936.04|5938.47|5938.47|5938.47|5938.47|5936.04|5936.04|0
1635233100000|2021-10-26 07:25:00|5936.69|5936.69|5940.25|5940.25|5941.54|5941.54|5936.69|5936.69|0
1635233400000|2021-10-26 07:30:00|5942.02|5942.02|5939.6|5939.6|5942.02|5942.02|5937.82|5937.82|0
1635233700000|2021-10-26 07:35:00|5937.66|5937.66|5944.29|5944.29|5944.29|5944.29|5937.66|5937.66|0
1635234000000|2021-10-26 07:40:00|5946.23|5946.23|5953.34|5953.34|5953.34|5953.34|5946.23|5946.23|0
1635234300000|2021-10-26 07:45:00|5951.56|5951.56|5966.28|5966.28|5970.48|5970.48|5951.4|5951.4|0
1635234600000|2021-10-26 07:50:00|5968.06|5968.06|5971.61|5971.61|5973.39|5973.39|5968.06|5968.06|0
1635234900000|2021-10-26 07:55:00|5970.97|5970.97|5966.76|5966.76|5970.97|5970.97|5964.98|5964.98|0
1635235200000|2021-10-26 08:00:00|5963.21|5963.21|5963.85|5963.85|5964.98|5964.98|5959.65|5959.65|0
1635235500000|2021-10-26 08:05:00|5965.63|5965.63|5948.65|5948.65|5965.63|5965.63|5948|5948|0
1635235800000|2021-10-26 08:10:00|5946.87|5946.87|5945.9|5945.9|5946.87|5946.87|5945.9|5945.9|0
1635236100000|2021-10-26 08:15:00|5944.6|5944.6|5944.92|5944.92|5946.7|5946.7|5941.37|5941.37|0
1635236400000|2021-10-26 08:20:00|5943.15|5943.15|5947.19|5947.19|5947.19|5947.19|5941.37|5941.37|0
1635236700000|2021-10-26 08:25:00|5945.41|5945.41|5940.23|5940.23|5945.41|5945.41|5940.23|5940.23|0
1635237000000|2021-10-26 08:30:00|5942.01|5942.01|5934.9|5934.9|5942.01|5942.01|5934.9|5934.9|0
1635237300000|2021-10-26 08:35:00|5933.12|5933.12|5935.06|5935.06|5935.38|5935.38|5933.12|5933.12|0
1635237600000|2021-10-26 08:40:00|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|0
1635237900000|2021-10-26 08:45:00|5941.37|5941.37|5948.97|5948.97|5948.97|5948.97|5941.37|5941.37|0
1635238200000|2021-10-26 08:50:00|5952.53|5952.53|5952.2|5952.2|5953.5|5953.5|5951.64|5951.64|0
1635238500000|2021-10-26 08:55:00|5953.17|5953.17|5954.3|5954.3|5954.3|5954.3|5952.53|5952.53|0
1635238800000|2021-10-26 09:00:00|5952.53|5952.53|5947.67|5947.67|5952.53|5952.53|5947.67|5947.67|0
1635239100000|2021-10-26 09:05:00|5948.32|5948.32|5949.29|5949.29|5949.29|5949.29|5948.32|5948.32|0
1635239400000|2021-10-26 09:10:00|5949.94|5949.94|5951.23|5951.23|5951.23|5951.23|5946.38|5946.38|0
1635239700000|2021-10-26 09:15:00|5953.01|5953.01|5954.3|5954.3|5956.57|5956.57|5953.01|5953.01|0
1635240000000|2021-10-26 09:20:00|5955.19|5955.19|5943.63|5943.63|5955.19|5955.19|5943.63|5943.63|0
1635240300000|2021-10-26 09:25:00|5943.95|5943.95|5945.73|5945.73|5945.73|5945.73|5943.95|5943.95|0
1635240600000|2021-10-26 09:30:00|5947.51|5947.51|5948.48|5948.48|5948.48|5948.48|5947.51|5947.51|0
1635240900000|2021-10-26 09:35:00|5950.26|5950.26|5947.35|5947.35|5952.04|5952.04|5946.7|5946.7|0
1635241200000|2021-10-26 09:40:00|5947.03|5947.03|5946.7|5946.7|5947.03|5947.03|5946.7|5946.7|0
1635241500000|2021-10-26 09:45:00|5948.48|5948.48|5947.51|5947.51|5949.29|5949.29|5945.73|5945.73|0
1635241800000|2021-10-26 09:50:00|5949.29|5949.29|5948.32|5948.32|5951.72|5951.72|5948.32|5948.32|0
1635242100000|2021-10-26 09:55:00|5947.99|5947.99|5953.17|5953.17|5953.17|5953.17|5947.67|5947.67|0
1635242400000|2021-10-26 10:00:00|5954.95|5954.95|5951.39|5951.39|5954.95|5954.95|5951.39|5951.39|0
1635243000000|2021-10-26 10:10:00|5951.07|5951.07|5949.13|5949.13|5951.07|5951.07|5949.13|5949.13|0
1635243300000|2021-10-26 10:15:00|5949.77|5949.77|5949.45|5949.45|5950.42|5950.42|5947.67|5947.67|0
1635243600000|2021-10-26 10:20:00|5948.48|5948.48|5947.35|5947.35|5949.13|5949.13|5945.57|5945.57|0
1635243900000|2021-10-26 10:25:00|5945.57|5945.57|5942.82|5942.82|5945.57|5945.57|5942.49|5942.49|0
1635244200000|2021-10-26 10:30:00|5943.14|5943.14|5940.55|5940.55|5943.14|5943.14|5940.55|5940.55|0
1635244500000|2021-10-26 10:35:00|5939.58|5939.58|5937.8|5937.8|5939.58|5939.58|5934.73|5934.73|0
1635244800000|2021-10-26 10:40:00|5937.48|5937.48|5938.61|5938.61|5938.61|5938.61|5933.76|5933.76|0
1635245100000|2021-10-26 10:45:00|5936.83|5936.83|5934.08|5934.08|5940.71|5940.71|5934.08|5934.08|0
1635245400000|2021-10-26 10:50:00|5930.52|5930.52|5927.61|5927.61|5933.27|5933.27|5927.61|5927.61|0
1635245700000|2021-10-26 10:55:00|5926.97|5926.97|5915|5915|5926.97|5926.97|5915|5915|0
1635246000000|2021-10-26 11:00:00|5915.32|5915.32|5915.32|5915.32|5918.88|5918.88|5915.32|5915.32|0
1635246300000|2021-10-26 11:05:00|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|0
1635246600000|2021-10-26 11:10:00|5915.32|5915.32|5912.57|5912.57|5915.32|5915.32|5912.57|5912.57|0
1635246900000|2021-10-26 11:15:00|5913.54|5913.54|5915|5915|5917.1|5917.1|5913.54|5913.54|0
1635247200000|2021-10-26 11:20:00|5916.78|5916.78|5920.98|5920.98|5920.98|5920.98|5916.78|5916.78|0
1635247500000|2021-10-26 11:25:00|5922.28|5922.28|5921.95|5921.95|5922.28|5922.28|5920.18|5920.18|0
1635248100000|2021-10-26 11:35:00|5922.28|5922.28|5920.34|5920.34|5922.6|5922.6|5920.34|5920.34|0
1635248400000|2021-10-26 11:40:00|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|0
1635248700000|2021-10-26 11:45:00|5918.23|5918.23|5923.41|5923.41|5923.41|5923.41|5917.26|5917.26|0
1635249000000|2021-10-26 11:50:00|5925.19|5925.19|5922.76|5922.76|5927.45|5927.45|5920.98|5920.98|0
1635249300000|2021-10-26 11:55:00|5923.41|5923.41|5924.54|5924.54|5925.35|5925.35|5922.6|5922.6|0
1635249600000|2021-10-26 12:00:00|5926.32|5926.32|5935.22|5935.22|5935.22|5935.22|5926.32|5926.32|0
1635249900000|2021-10-26 12:05:00|5933.44|5933.44|5936.03|5936.03|5937.81|5937.81|5931.66|5931.66|0
1635250200000|2021-10-26 12:10:00|5937.81|5937.81|5939.58|5939.58|5939.58|5939.58|5936.03|5936.03|0
1635250500000|2021-10-26 12:15:00|5937.81|5937.81|5931.66|5931.66|5938.78|5938.78|5931.66|5931.66|0
1635250800000|2021-10-26 12:20:00|5933.93|5933.93|5934.58|5934.58|5934.58|5934.58|5933.28|5933.28|0
1635251100000|2021-10-26 12:25:00|5929.24|5929.24|5929.4|5929.4|5929.4|5929.4|5927.14|5927.14|0
1635251400000|2021-10-26 12:30:00|5928.75|5928.75|5928.43|5928.43|5928.75|5928.75|5928.43|5928.43|0
1635251700000|2021-10-26 12:35:00|5928.1|5928.1|5927.78|5927.78|5928.1|5928.1|5927.46|5927.46|0
1635252000000|2021-10-26 12:40:00|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|0
1635252300000|2021-10-26 12:45:00|5929.24|5929.24|5929.88|5929.88|5929.88|5929.88|5929.24|5929.24|0
1635252600000|2021-10-26 12:50:00|5929.24|5929.24|5925.68|5925.68|5929.24|5929.24|5925.35|5925.35|0
1635252900000|2021-10-26 12:55:00|5927.46|5927.46|5929.08|5929.08|5929.08|5929.08|5927.46|5927.46|0
1635253200000|2021-10-26 13:00:00|5929.4|5929.4|5931.34|5931.34|5931.34|5931.34|5927.78|5927.78|0
1635253500000|2021-10-26 13:05:00|5931.66|5931.66|5933.44|5933.44|5933.44|5933.44|5931.66|5931.66|0
1635253800000|2021-10-26 13:10:00|5934.74|5934.74|5936.19|5936.19|5936.84|5936.84|5934.09|5934.09|0
1635254100000|2021-10-26 13:15:00|5937.97|5937.97|5945.41|5945.41|5945.41|5945.41|5937.97|5937.97|0
1635254400000|2021-10-26 13:20:00|5947.19|5947.19|5948.97|5948.97|5948.97|5948.97|5947.19|5947.19|0
1635254700000|2021-10-26 13:25:00|5949.29|5949.29|5946.06|5946.06|5949.29|5949.29|5945.73|5945.73|0
1635255000000|2021-10-26 13:30:00|5947.84|5947.84|5957.87|5957.87|5957.87|5957.87|5942.5|5942.5|0
1635255300000|2021-10-26 13:35:00|5958.52|5958.52|5951.4|5951.4|5960.94|5960.94|5947.84|5947.84|0
1635255600000|2021-10-26 13:40:00|5953.18|5953.18|5951.56|5951.56|5954.96|5954.96|5946.07|5946.07|0
1635255900000|2021-10-26 13:45:00|5949.62|5949.62|5950.27|5950.27|5953.83|5953.83|5946.71|5946.71|0
1635256200000|2021-10-26 13:50:00|5948.49|5948.49|5941.05|5941.05|5948.98|5948.98|5941.05|5941.05|0
1635256500000|2021-10-26 13:55:00|5940.4|5940.4|5938.62|5938.62|5940.4|5940.4|5938.62|5938.62|0
1635256800000|2021-10-26 14:00:00|5940.57|5940.57|5944.12|5944.12|5944.12|5944.12|5939.27|5939.27|0
1635257100000|2021-10-26 14:05:00|5944.77|5944.77|5946.55|5946.55|5946.55|5946.55|5944.77|5944.77|0
1635257400000|2021-10-26 14:10:00|5948.33|5948.33|5945.42|5945.42|5948.33|5948.33|5942.99|5942.99|0
1635257700000|2021-10-26 14:15:00|5944.12|5944.12|5953.51|5953.51|5953.51|5953.51|5941.53|5941.53|0
1635258000000|2021-10-26 14:20:00|5952.86|5952.86|5949.79|5949.79|5954.15|5954.15|5949.3|5949.3|0
1635258300000|2021-10-26 14:25:00|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5945.42|5945.42|0
1635258600000|2021-10-26 14:30:00|5947.36|5947.36|5943.8|5943.8|5949.14|5949.14|5943.8|5943.8|0
1635258900000|2021-10-26 14:35:00|5945.58|5945.58|5946.07|5946.07|5946.07|5946.07|5944.29|5944.29|0
1635259200000|2021-10-26 14:40:00|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|0
1635259500000|2021-10-26 14:45:00|5948.49|5948.49|5952.05|5952.05|5952.05|5952.05|5948.49|5948.49|0
1635259800000|2021-10-26 14:50:00|5952.7|5952.7|5952.21|5952.21|5955.77|5955.77|5952.21|5952.21|0
1635260100000|2021-10-26 14:55:00|5953.99|5953.99|5955.77|5955.77|5956.42|5956.42|5953.99|5953.99|0
1635260400000|2021-10-26 15:00:00|5957.55|5957.55|5960.14|5960.14|5960.14|5960.14|5956.9|5956.9|0
1635260700000|2021-10-26 15:05:00|5961.92|5961.92|5975.18|5975.18|5976.96|5976.96|5961.92|5961.92|0
1635261000000|2021-10-26 15:10:00|5976.96|5976.96|5987.79|5987.79|5987.79|5987.79|5976.96|5976.96|0
1635261300000|2021-10-26 15:15:00|5986.01|5986.01|5970.97|5970.97|5989.57|5989.57|5970.97|5970.97|0
1635261600000|2021-10-26 15:20:00|5969.2|5969.2|5976.96|5976.96|5976.96|5976.96|5968.55|5968.55|0
1635261900000|2021-10-26 15:25:00|5976.31|5976.31|5981|5981|5981|5981|5976.31|5976.31|0
1635318900000|2021-10-27 07:15:00|5978.1|5978.1|5993.62|5993.62|5997.83|5997.83|5978.1|5978.1|0
1635319200000|2021-10-27 07:20:00|5994.27|5994.27|5987.64|5987.64|5994.27|5994.27|5985.86|5985.86|0
1635319500000|2021-10-27 07:25:00|5989.42|5989.42|5981.65|5981.65|5991.36|5991.36|5979.71|5979.71|0
1635319800000|2021-10-27 07:30:00|5981.01|5981.01|5983.6|5983.6|5984.24|5984.24|5978.58|5978.58|0
1635320100000|2021-10-27 07:35:00|5982.95|5982.95|5986.02|5986.02|5986.02|5986.02|5980.04|5980.04|0
1635320400000|2021-10-27 07:40:00|5985.37|5985.37|5988.77|5988.77|5990.71|5990.71|5984.73|5984.73|0
1635320700000|2021-10-27 07:45:00|5985.21|5985.21|5987.47|5987.47|5987.47|5987.47|5985.21|5985.21|0
1635321000000|2021-10-27 07:50:00|5985.69|5985.69|5986.34|5986.34|5986.34|5986.34|5985.69|5985.69|0
1635321300000|2021-10-27 07:55:00|5988.12|5988.12|5987.47|5987.47|5988.12|5988.12|5987.47|5987.47|0
1635321600000|2021-10-27 08:00:00|5986.83|5986.83|5982.62|5982.62|5988.6|5988.6|5981.49|5981.49|0
1635321900000|2021-10-27 08:05:00|5981.33|5981.33|5983.1|5983.1|5983.1|5983.1|5981.33|5981.33|0
1635322200000|2021-10-27 08:10:00|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5983.27|5983.27|0
1635322500000|2021-10-27 08:15:00|5983.27|5983.27|5968.06|5968.06|5983.27|5983.27|5968.06|5968.06|0
1635322800000|2021-10-27 08:20:00|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|5964.51|5964.51|0
1635323100000|2021-10-27 08:25:00|5964.51|5964.51|5959.17|5959.17|5964.51|5964.51|5957.39|5957.39|0
1635323400000|2021-10-27 08:30:00|5957.39|5957.39|5962.73|5962.73|5962.73|5962.73|5955.61|5955.61|0
1635323700000|2021-10-27 08:35:00|5962.08|5962.08|5957.55|5957.55|5962.08|5962.08|5957.55|5957.55|0
1635324000000|2021-10-27 08:40:00|5958.2|5958.2|5959.49|5959.49|5960.14|5960.14|5956.42|5956.42|0
1635324300000|2021-10-27 08:45:00|5958.84|5958.84|5955.29|5955.29|5961.27|5961.27|5955.29|5955.29|0
1635324600000|2021-10-27 08:50:00|5957.06|5957.06|5953.51|5953.51|5957.06|5957.06|5953.51|5953.51|0
1635325200000|2021-10-27 09:00:00|5951.73|5951.73|5949.95|5949.95|5951.73|5951.73|5948.17|5948.17|0
1635325500000|2021-10-27 09:05:00|5950.6|5950.6|5951.56|5951.56|5958.84|5958.84|5949.95|5949.95|0
1635325800000|2021-10-27 09:10:00|5952.21|5952.21|5956.42|5956.42|5957.06|5957.06|5952.21|5952.21|0
1635326100000|2021-10-27 09:15:00|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5956.42|5956.42|0
1635326400000|2021-10-27 09:20:00|5956.42|5956.42|5954.64|5954.64|5956.42|5956.42|5952.86|5952.86|0
1635326700000|2021-10-27 09:25:00|5956.42|5956.42|5958.84|5958.84|5959.49|5959.49|5956.42|5956.42|0
1635327000000|2021-10-27 09:30:00|5957.06|5957.06|5957.06|5957.06|5958.84|5958.84|5957.06|5957.06|0
1635327300000|2021-10-27 09:35:00|5955.29|5955.29|5953.34|5953.34|5955.29|5955.29|5953.34|5953.34|0
1635327600000|2021-10-27 09:40:00|5951.56|5951.56|5953.34|5953.34|5953.34|5953.34|5951.56|5951.56|0
1635327900000|2021-10-27 09:45:00|5951.56|5951.56|5953.34|5953.34|5955.12|5955.12|5949.79|5949.79|0
1635328200000|2021-10-27 09:50:00|5951.56|5951.56|5944.77|5944.77|5951.56|5951.56|5944.77|5944.77|0
1635328500000|2021-10-27 09:55:00|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|0
1635328800000|2021-10-27 10:00:00|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|0
1635329100000|2021-10-27 10:05:00|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|0
1635329400000|2021-10-27 10:10:00|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|0
1635329700000|2021-10-27 10:15:00|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|0
1635330300000|2021-10-27 10:25:00|5942.34|5942.34|5944.12|5944.12|5944.12|5944.12|5941.7|5941.7|0
1635330600000|2021-10-27 10:30:00|5945.9|5945.9|5948.98|5948.98|5948.98|5948.98|5945.9|5945.9|0
1635330900000|2021-10-27 10:35:00|5950.27|5950.27|5948.49|5948.49|5950.27|5950.27|5948.49|5948.49|0
1635331200000|2021-10-27 10:40:00|5946.71|5946.71|5950.27|5950.27|5950.27|5950.27|5943.16|5943.16|0
1635331500000|2021-10-27 10:45:00|5948.49|5948.49|5945.42|5945.42|5948.49|5948.49|5945.42|5945.42|0
1635331800000|2021-10-27 10:50:00|5943.64|5943.64|5941.21|5941.21|5943.64|5943.64|5941.21|5941.21|0
1635332100000|2021-10-27 10:55:00|5937.66|5937.66|5942.99|5942.99|5942.99|5942.99|5937.66|5937.66|0
1635332400000|2021-10-27 11:00:00|5944.77|5944.77|5950.11|5950.11|5950.11|5950.11|5944.77|5944.77|0
1635332700000|2021-10-27 11:05:00|5951.4|5951.4|5957.38|5957.38|5957.38|5957.38|5951.4|5951.4|0
1635333000000|2021-10-27 11:10:00|5955.61|5955.61|5955.61|5955.61|5959.16|5959.16|5955.61|5955.61|0
1635333300000|2021-10-27 11:15:00|5953.83|5953.83|5954.47|5954.47|5954.47|5954.47|5953.83|5953.83|0
1635333600000|2021-10-27 11:20:00|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|0
1635333900000|2021-10-27 11:25:00|5958.03|5958.03|5970|5970|5970|5970|5958.03|5958.03|0
1635334200000|2021-10-27 11:30:00|5968.22|5968.22|5964.66|5964.66|5968.22|5968.22|5964.66|5964.66|0
1635334500000|2021-10-27 11:35:00|5964.02|5964.02|5965.96|5965.96|5965.96|5965.96|5964.02|5964.02|0
1635334800000|2021-10-27 11:40:00|5964.18|5964.18|5966.44|5966.44|5967.09|5967.09|5964.02|5964.02|0
1635335100000|2021-10-27 11:45:00|5965.79|5965.79|5965.31|5965.31|5967.74|5967.74|5965.15|5965.15|0
1635335400000|2021-10-27 11:50:00|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.02|5964.02|0
1635335700000|2021-10-27 11:55:00|5962.88|5962.88|5964.66|5964.66|5964.66|5964.66|5962.88|5962.88|0
1635336000000|2021-10-27 12:00:00|5965.31|5965.31|5965.96|5965.96|5965.96|5965.96|5965.31|5965.31|0
1635336300000|2021-10-27 12:05:00|5962.4|5962.4|5962.4|5962.4|5965.96|5965.96|5962.4|5962.4|0
1635336600000|2021-10-27 12:10:00|5961.75|5961.75|5968.87|5968.87|5968.87|5968.87|5961.75|5961.75|0
1635336900000|2021-10-27 12:15:00|5967.57|5967.57|5965.79|5965.79|5967.57|5967.57|5964.02|5964.02|0
1635337200000|2021-10-27 12:20:00|5965.15|5965.15|5964.02|5964.02|5965.79|5965.79|5964.02|5964.02|0
1635337500000|2021-10-27 12:25:00|5962.24|5962.24|5962.07|5962.07|5964.02|5964.02|5962.07|5962.07|0
1635337800000|2021-10-27 12:30:00|5960.78|5960.78|5959|5959|5962.56|5962.56|5959|5959|0
1635338100000|2021-10-27 12:35:00|5957.22|5957.22|5957.87|5957.87|5959|5959|5955.44|5955.44|0
1635338400000|2021-10-27 12:40:00|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|0
1635339000000|2021-10-27 12:50:00|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|0
1635339300000|2021-10-27 12:55:00|5962.07|5962.07|5960.94|5960.94|5962.07|5962.07|5960.3|5960.3|0
1635339600000|2021-10-27 13:00:00|5961.59|5961.59|5962.72|5962.72|5962.72|5962.72|5960.94|5960.94|0
1635339900000|2021-10-27 13:05:00|5959.16|5959.16|5956.09|5956.09|5959.16|5959.16|5956.09|5956.09|0
1635340500000|2021-10-27 13:15:00|5957.87|5957.87|5956.74|5956.74|5957.87|5957.87|5954.96|5954.96|0
1635340800000|2021-10-27 13:20:00|5956.09|5956.09|5958.52|5958.52|5958.52|5958.52|5955.44|5955.44|0
1635341100000|2021-10-27 13:25:00|5959.16|5959.16|5959.16|5959.16|5960.94|5960.94|5959.16|5959.16|0
1635341400000|2021-10-27 13:30:00|5957.38|5957.38|5966.93|5966.93|5970.48|5970.48|5955.61|5955.61|0
1635341700000|2021-10-27 13:35:00|5965.15|5965.15|5956.74|5956.74|5965.15|5965.15|5956.74|5956.74|0
1635342000000|2021-10-27 13:40:00|5954.96|5954.96|5955.61|5955.61|5956.74|5956.74|5951.4|5951.4|0
1635342300000|2021-10-27 13:45:00|5953.83|5953.83|5945.42|5945.42|5953.83|5953.83|5945.42|5945.42|0
1635342600000|2021-10-27 13:50:00|5944.77|5944.77|5938.14|5938.14|5944.77|5944.77|5934.58|5934.58|0
1635342900000|2021-10-27 13:55:00|5939.92|5939.92|5934.42|5934.42|5939.92|5939.92|5932.64|5932.64|0
1635343200000|2021-10-27 14:00:00|5932.64|5932.64|5919.86|5919.86|5934.42|5934.42|5919.21|5919.21|0
1635343500000|2021-10-27 14:05:00|5918.08|5918.08|5917.76|5917.76|5920.02|5920.02|5914.85|5914.85|0
1635343800000|2021-10-27 14:10:00|5915.98|5915.98|5918.08|5918.08|5921.64|5921.64|5914.68|5914.68|0
1635344100000|2021-10-27 14:15:00|5916.3|5916.3|5905.14|5905.14|5918.08|5918.08|5905.14|5905.14|0
1635344400000|2021-10-27 14:20:00|5906.92|5906.92|5900.94|5900.94|5909.35|5909.35|5899.16|5899.16|0
1635344700000|2021-10-27 14:25:00|5901.58|5901.58|5900.45|5900.45|5904.01|5904.01|5900.45|5900.45|0
1635345000000|2021-10-27 14:30:00|5898.67|5898.67|5888.97|5888.97|5898.67|5898.67|5887.51|5887.51|0
1635345300000|2021-10-27 14:35:00|5890.75|5890.75|5890.59|5890.59|5892.04|5892.04|5887.19|5887.19|0
1635345600000|2021-10-27 14:40:00|5891.56|5891.56|5889.94|5889.94|5897.06|5897.06|5889.94|5889.94|0
1635345900000|2021-10-27 14:45:00|5890.27|5890.27|5898.35|5898.35|5901.27|5901.27|5890.27|5890.27|0
1635346200000|2021-10-27 14:50:00|5897.71|5897.71|5899.16|5899.16|5899.16|5899.16|5890.27|5890.27|0
1635346500000|2021-10-27 14:55:00|5897.38|5897.38|5899.48|5899.48|5899.48|5899.48|5895.6|5895.6|0
1635346800000|2021-10-27 15:00:00|5899.16|5899.16|5895.28|5895.28|5901.26|5901.26|5894.96|5894.96|0
1635347100000|2021-10-27 15:05:00|5893.5|5893.5|5893.5|5893.5|5898.84|5898.84|5893.18|5893.18|0
1635347400000|2021-10-27 15:10:00|5891.72|5891.72|5889.14|5889.14|5891.72|5891.72|5887.52|5887.52|0
1635347700000|2021-10-27 15:15:00|5889.46|5889.46|5885.58|5885.58|5889.78|5889.78|5885.58|5885.58|0
1635348000000|2021-10-27 15:20:00|5885.9|5885.9|5884.93|5884.93|5885.9|5885.9|5882.83|5882.83|0
1635348300000|2021-10-27 15:25:00|5886.71|5886.71|5892.85|5892.85|5892.85|5892.85|5886.71|5886.71|0
1635405300000|2021-10-28 07:15:00|5918.24|5918.24|5920.67|5920.67|5926.17|5926.17|5916.46|5916.46|0
1635405600000|2021-10-28 07:20:00|5917.11|5917.11|5914.85|5914.85|5917.11|5917.11|5911.78|5911.78|0
1635405900000|2021-10-28 07:25:00|5916.47|5916.47|5914.04|5914.04|5924.23|5924.23|5914.04|5914.04|0
1635406200000|2021-10-28 07:30:00|5912.75|5912.75|5910.97|5910.97|5912.75|5912.75|5910.64|5910.64|0
1635406500000|2021-10-28 07:35:00|5910.32|5910.32|5907.57|5907.57|5915.98|5915.98|5907.57|5907.57|0
1635406800000|2021-10-28 07:40:00|5900.46|5900.46|5903.37|5903.37|5907.57|5907.57|5900.46|5900.46|0
1635407100000|2021-10-28 07:45:00|5906.92|5906.92|5909.19|5909.19|5909.19|5909.19|5906.92|5906.92|0
1635407400000|2021-10-28 07:50:00|5907.41|5907.41|5912.43|5912.43|5912.43|5912.43|5907.41|5907.41|0
1635407700000|2021-10-28 07:55:00|5915.66|5915.66|5921.65|5921.65|5922.29|5922.29|5915.18|5915.18|0
1635408000000|2021-10-28 08:00:00|5918.09|5918.09|5916.15|5916.15|5921.65|5921.65|5916.15|5916.15|0
1635408300000|2021-10-28 08:05:00|5914.37|5914.37|5913.88|5913.88|5914.37|5914.37|5912.59|5912.59|0
1635408600000|2021-10-28 08:10:00|5915.18|5915.18|5915.83|5915.83|5917.77|5917.77|5913.4|5913.4|0
1635408900000|2021-10-28 08:15:00|5914.53|5914.53|5913.88|5913.88|5914.53|5914.53|5912.59|5912.59|0
1635409200000|2021-10-28 08:20:00|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|0
1635409500000|2021-10-28 08:25:00|5912.59|5912.59|5899.65|5899.65|5912.59|5912.59|5897.87|5897.87|0
1635409800000|2021-10-28 08:30:00|5899.33|5899.33|5904.34|5904.34|5904.34|5904.34|5897.23|5897.23|0
1635410100000|2021-10-28 08:35:00|5904.66|5904.66|5907.74|5907.74|5907.74|5907.74|5903.53|5903.53|0
1635410400000|2021-10-28 08:40:00|5909.52|5909.52|5909.52|5909.52|5909.52|5909.52|5907.74|5907.74|0
1635410700000|2021-10-28 08:45:00|5907.74|5907.74|5904.34|5904.34|5910.33|5910.33|5904.34|5904.34|0
1635411000000|2021-10-28 08:50:00|5905.31|5905.31|5912.43|5912.43|5914.2|5914.2|5904.02|5904.02|0
1635411300000|2021-10-28 08:55:00|5910.65|5910.65|5901.91|5901.91|5910.65|5910.65|5901.91|5901.91|0
1635411600000|2021-10-28 09:00:00|5900.62|5900.62|5896.41|5896.41|5900.62|5900.62|5896.41|5896.41|0
1635411900000|2021-10-28 09:05:00|5895.44|5895.44|5896.41|5896.41|5898.19|5898.19|5895.44|5895.44|0
1635412200000|2021-10-28 09:10:00|5898.19|5898.19|5903.05|5903.05|5903.05|5903.05|5898.19|5898.19|0
1635412500000|2021-10-28 09:15:00|5904.34|5904.34|5901.91|5901.91|5904.34|5904.34|5901.91|5901.91|0
1635412800000|2021-10-28 09:20:00|5902.24|5902.24|5898.84|5898.84|5904.34|5904.34|5896.25|5896.25|0
1635413100000|2021-10-28 09:25:00|5897.55|5897.55|5903.53|5903.53|5903.69|5903.69|5895.28|5895.28|0
1635413400000|2021-10-28 09:30:00|5907.09|5907.09|5911.29|5911.29|5920.67|5920.67|5907.09|5907.09|0
1635413700000|2021-10-28 09:35:00|5910.64|5910.64|5912.1|5912.1|5912.1|5912.1|5907.09|5907.09|0
1635414000000|2021-10-28 09:40:00|5913.39|5913.39|5913.23|5913.23|5915.01|5915.01|5909.03|5909.03|0
1635414300000|2021-10-28 09:45:00|5913.55|5913.55|5917.92|5917.92|5918.08|5918.08|5912.58|5912.58|0
1635414600000|2021-10-28 09:50:00|5916.14|5916.14|5910.8|5910.8|5917.44|5917.44|5910.8|5910.8|0
1635414900000|2021-10-28 09:55:00|5909.03|5909.03|5908.7|5908.7|5909.03|5909.03|5906.92|5906.92|0
1635415200000|2021-10-28 10:00:00|5908.05|5908.05|5911.61|5911.61|5911.61|5911.61|5908.05|5908.05|0
1635415500000|2021-10-28 10:05:00|5913.39|5913.39|5916.79|5916.79|5916.79|5916.79|5913.39|5913.39|0
1635415800000|2021-10-28 10:10:00|5917.44|5917.44|5913.07|5913.07|5917.44|5917.44|5912.91|5912.91|0
1635416100000|2021-10-28 10:15:00|5912.42|5912.42|5920.35|5920.35|5920.35|5920.35|5912.42|5912.42|0
1635416400000|2021-10-28 10:20:00|5920.02|5920.02|5914.36|5914.36|5920.02|5920.02|5912.58|5912.58|0
1635416700000|2021-10-28 10:25:00|5914.04|5914.04|5915.49|5915.49|5915.49|5915.49|5913.71|5913.71|0
1635417000000|2021-10-28 10:30:00|5913.71|5913.71|5914.69|5914.69|5914.69|5914.69|5911.94|5911.94|0
1635417300000|2021-10-28 10:35:00|5915.33|5915.33|5917.11|5917.11|5917.11|5917.11|5915.33|5915.33|0
1635417600000|2021-10-28 10:40:00|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5914.69|5914.69|0
1635417900000|2021-10-28 10:45:00|5915.01|5915.01|5912.91|5912.91|5915.01|5915.01|5911.13|5911.13|0
1635418200000|2021-10-28 10:50:00|5913.55|5913.55|5912.58|5912.58|5913.55|5913.55|5912.58|5912.58|0
1635418500000|2021-10-28 10:55:00|5913.23|5913.23|5911.94|5911.94|5913.23|5913.23|5909.51|5909.51|0
1635418800000|2021-10-28 11:00:00|5910.16|5910.16|5909.51|5909.51|5910.16|5910.16|5907.73|5907.73|0
1635419100000|2021-10-28 11:05:00|5910.16|5910.16|5913.23|5913.23|5913.23|5913.23|5910.16|5910.16|0
1635419400000|2021-10-28 11:10:00|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|5912.26|5912.26|0
1635419700000|2021-10-28 11:15:00|5914.69|5914.69|5912.91|5912.91|5914.69|5914.69|5912.91|5912.91|0
1635420000000|2021-10-28 11:20:00|5914.69|5914.69|5915.33|5915.33|5915.33|5915.33|5914.69|5914.69|0
1635420300000|2021-10-28 11:25:00|5914.69|5914.69|5919.7|5919.7|5921.48|5921.48|5911.94|5911.94|0
1635420600000|2021-10-28 11:30:00|5920.67|5920.67|5918.4|5918.4|5920.67|5920.67|5918.4|5918.4|0
1635420900000|2021-10-28 11:35:00|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|0
1635421200000|2021-10-28 11:40:00|5918.4|5918.4|5916.95|5916.95|5921.96|5921.96|5916.62|5916.62|0
1635421500000|2021-10-28 11:45:00|5918.57|5918.57|5912.26|5912.26|5918.57|5918.57|5912.26|5912.26|0
1635421800000|2021-10-28 11:50:00|5911.61|5911.61|5910.96|5910.96|5911.61|5911.61|5910.96|5910.96|0
1635422100000|2021-10-28 11:55:00|5909.19|5909.19|5910.16|5910.16|5911.94|5911.94|5909.19|5909.19|0
1635422400000|2021-10-28 12:00:00|5908.38|5908.38|5910.16|5910.16|5910.16|5910.16|5908.38|5908.38|0
1635422700000|2021-10-28 12:05:00|5911.94|5911.94|5915.49|5915.49|5916.14|5916.14|5911.94|5911.94|0
1635423000000|2021-10-28 12:10:00|5915.82|5915.82|5910.48|5910.48|5915.82|5915.82|5910.48|5910.48|0
1635423300000|2021-10-28 12:15:00|5908.7|5908.7|5908.7|5908.7|5910.48|5910.48|5908.7|5908.7|0
1635423600000|2021-10-28 12:20:00|5910.48|5910.48|5908.05|5908.05|5912.26|5912.26|5908.05|5908.05|0
1635423900000|2021-10-28 12:25:00|5908.38|5908.38|5906.6|5906.6|5908.38|5908.38|5906.6|5906.6|0
1635424200000|2021-10-28 12:30:00|5906.28|5906.28|5902.07|5902.07|5906.28|5906.28|5900.29|5900.29|0
1635424500000|2021-10-28 12:35:00|5903.85|5903.85|5899|5899|5903.85|5903.85|5899|5899|0
1635424800000|2021-10-28 12:40:00|5897.22|5897.22|5892.69|5892.69|5897.22|5897.22|5889.13|5889.13|0
1635425100000|2021-10-28 12:45:00|5889.13|5889.13|5885.9|5885.9|5889.46|5889.46|5883.47|5883.47|0
1635425400000|2021-10-28 12:50:00|5887.68|5887.68|5882.02|5882.02|5888|5888|5882.02|5882.02|0
1635425700000|2021-10-28 12:55:00|5878.46|5878.46|5878.46|5878.46|5878.46|5878.46|5878.46|5878.46|0
1635426000000|2021-10-28 13:00:00|5876.68|5876.68|5873.93|5873.93|5879.11|5879.11|5868.44|5868.44|0
1635426300000|2021-10-28 13:05:00|5872.16|5872.16|5876.04|5876.04|5876.04|5876.04|5872.16|5872.16|0
1635426600000|2021-10-28 13:10:00|5874.26|5874.26|5877.17|5877.17|5877.17|5877.17|5872.16|5872.16|0
1635426900000|2021-10-28 13:15:00|5877.49|5877.49|5876.36|5876.36|5877.49|5877.49|5874.58|5874.58|0
1635427200000|2021-10-28 13:20:00|5878.14|5878.14|5878.79|5878.79|5880.57|5880.57|5878.14|5878.14|0
1635427500000|2021-10-28 13:25:00|5882.34|5882.34|5892.69|5892.69|5892.69|5892.69|5882.34|5882.34|0
1635427800000|2021-10-28 13:30:00|5893.34|5893.34|5896.41|5896.41|5899.97|5899.97|5887.68|5887.68|0
1635428100000|2021-10-28 13:35:00|5896.74|5896.74|5886.39|5886.39|5898.52|5898.52|5886.39|5886.39|0
1635428400000|2021-10-28 13:40:00|5885.74|5885.74|5888.49|5888.49|5890.27|5890.27|5884.28|5884.28|0
1635428700000|2021-10-28 13:45:00|5890.59|5890.59|5888.81|5888.81|5891.24|5891.24|5888.81|5888.81|0
1635429000000|2021-10-28 13:50:00|5890.59|5890.59|5887.52|5887.52|5890.59|5890.59|5887.52|5887.52|0
1635429300000|2021-10-28 13:55:00|5885.74|5885.74|5876.84|5876.84|5885.74|5885.74|5876.84|5876.84|0
1635429600000|2021-10-28 14:00:00|5876.52|5876.52|5880.08|5880.08|5881.05|5881.05|5874.42|5874.42|0
1635429900000|2021-10-28 14:05:00|5880.73|5880.73|5884.45|5884.45|5890.11|5890.11|5880.73|5880.73|0
1635430200000|2021-10-28 14:10:00|5884.12|5884.12|5876.04|5876.04|5884.12|5884.12|5876.04|5876.04|0
1635430500000|2021-10-28 14:15:00|5879.59|5879.59|5879.92|5879.92|5881.7|5881.7|5879.59|5879.59|0
1635430800000|2021-10-28 14:20:00|5878.14|5878.14|5881.21|5881.21|5881.21|5881.21|5878.14|5878.14|0
1635431100000|2021-10-28 14:25:00|5880.57|5880.57|5878.14|5878.14|5880.89|5880.89|5878.14|5878.14|0
1635431400000|2021-10-28 14:30:00|5879.92|5879.92|5879.59|5879.59|5879.92|5879.92|5877.17|5877.17|0
1635431700000|2021-10-28 14:35:00|5881.37|5881.37|5883.48|5883.48|5883.8|5883.8|5879.59|5879.59|0
1635432000000|2021-10-28 14:40:00|5883.15|5883.15|5885.25|5885.25|5885.25|5885.25|5883.15|5883.15|0
1635432300000|2021-10-28 14:45:00|5884.61|5884.61|5885.74|5885.74|5886.06|5886.06|5883.96|5883.96|0
1635432600000|2021-10-28 14:50:00|5886.71|5886.71|5882.83|5882.83|5886.71|5886.71|5882.5|5882.5|0
1635432900000|2021-10-28 14:55:00|5883.15|5883.15|5879.27|5879.27|5883.15|5883.15|5877.49|5877.49|0
1635433200000|2021-10-28 15:00:00|5877.49|5877.49|5876.52|5876.52|5877.82|5877.82|5875.71|5875.71|0
1635433500000|2021-10-28 15:05:00|5877.17|5877.17|5871.67|5871.67|5878.14|5878.14|5869.25|5869.25|0
1635433800000|2021-10-28 15:10:00|5872.32|5872.32|5874.42|5874.42|5874.42|5874.42|5864.88|5864.88|0
1635434100000|2021-10-28 15:15:00|5874.1|5874.1|5873.93|5873.93|5874.26|5874.26|5870.05|5870.05|0
1635434400000|2021-10-28 15:20:00|5874.26|5874.26|5864.72|5864.72|5874.26|5874.26|5864.72|5864.72|0
1635434700000|2021-10-28 15:25:00|5862.94|5862.94|5869.89|5869.89|5871.83|5871.83|5862.94|5862.94|0
1635491700000|2021-10-29 07:15:00|5755.43|5755.43|5737.48|5737.48|5761.1|5761.1|5734.25|5734.25|0
1635492000000|2021-10-29 07:20:00|5735.7|5735.7|5731.01|5731.01|5738.78|5738.78|5717.75|5717.75|0
1635492300000|2021-10-29 07:25:00|5729.23|5729.23|5759.48|5759.48|5766.43|5766.43|5723.89|5723.89|0
1635492600000|2021-10-29 07:30:00|5758.83|5758.83|5745.08|5745.08|5766.59|5766.59|5743.79|5743.79|0
1635492900000|2021-10-29 07:35:00|5746.86|5746.86|5768.7|5768.7|5770.47|5770.47|5746.86|5746.86|0
1635493200000|2021-10-29 07:40:00|5769.99|5769.99|5764.49|5764.49|5780.83|5780.83|5763.36|5763.36|0
1635493500000|2021-10-29 07:45:00|5760.93|5760.93|5747.19|5747.19|5762.23|5762.23|5747.19|5747.19|0
1635493800000|2021-10-29 07:50:00|5752.52|5752.52|5759.48|5759.48|5766.92|5766.92|5751.23|5751.23|0
1635494100000|2021-10-29 07:55:00|5758.18|5758.18|5755.27|5755.27|5758.99|5758.99|5751.55|5751.55|0
1635494400000|2021-10-29 08:00:00|5757.86|5757.86|5761.26|5761.26|5761.26|5761.26|5753.17|5753.17|0
1635494700000|2021-10-29 08:05:00|5761.91|5761.91|5768.38|5768.38|5768.38|5768.38|5755.6|5755.6|0
1635495000000|2021-10-29 08:10:00|5770.16|5770.16|5778.9|5778.9|5782.46|5782.46|5770.16|5770.16|0
1635495300000|2021-10-29 08:15:00|5779.55|5779.55|5763.86|5763.86|5781.32|5781.32|5763.86|5763.86|0
1635495600000|2021-10-29 08:20:00|5765.64|5765.64|5758.36|5758.36|5765.64|5765.64|5754.64|5754.64|0
1635495900000|2021-10-29 08:25:00|5759|5759|5753.5|5753.5|5764.34|5764.34|5753.5|5753.5|0
1635496200000|2021-10-29 08:30:00|5755.28|5755.28|5760.62|5760.62|5763.69|5763.69|5755.28|5755.28|0
1635496500000|2021-10-29 08:35:00|5758.84|5758.84|5748.33|5748.33|5758.84|5758.84|5742.99|5742.99|0
1635496800000|2021-10-29 08:40:00|5746.38|5746.38|5746.38|5746.38|5750.1|5750.1|5746.38|5746.38|0
1635497100000|2021-10-29 08:45:00|5744.6|5744.6|5753.99|5753.99|5754.47|5754.47|5744.6|5744.6|0
1635497400000|2021-10-29 08:50:00|5750.43|5750.43|5740.89|5740.89|5750.43|5750.43|5740.24|5740.24|0
1635497700000|2021-10-29 08:55:00|5740.24|5740.24|5743.8|5743.8|5745.58|5745.58|5739.6|5739.6|0
1635498000000|2021-10-29 09:00:00|5742.02|5742.02|5742.02|5742.02|5748.82|5748.82|5739.6|5739.6|0
1635498300000|2021-10-29 09:05:00|5743.32|5743.32|5761.43|5761.43|5762.24|5762.24|5743.32|5743.32|0
1635498600000|2021-10-29 09:10:00|5759.65|5759.65|5765.64|5765.64|5766.94|5766.94|5757.87|5757.87|0
1635498900000|2021-10-29 09:15:00|5769.36|5769.36|5768.56|5768.56|5770.66|5770.66|5762.25|5762.25|0
1635499200000|2021-10-29 09:20:00|5770.34|5770.34|5770.34|5770.34|5774.06|5774.06|5766.78|5766.78|0
1635499500000|2021-10-29 09:25:00|5772.12|5772.12|5767.91|5767.91|5774.06|5774.06|5766.78|5766.78|0
1635499800000|2021-10-29 09:30:00|5768.56|5768.56|5770.99|5770.99|5772.77|5772.77|5768.56|5768.56|0
1635500100000|2021-10-29 09:35:00|5771.64|5771.64|5769.05|5769.05|5776.49|5776.49|5767.75|5767.75|0
1635500400000|2021-10-29 09:40:00|5768.4|5768.4|5758.05|5758.05|5769.05|5769.05|5756.76|5756.76|0
1635500700000|2021-10-29 09:45:00|5754.49|5754.49|5757.57|5757.57|5757.57|5757.57|5753.85|5753.85|0
1635501000000|2021-10-29 09:50:00|5759.34|5759.34|5753.85|5753.85|5762.42|5762.42|5752.55|5752.55|0
1635501300000|2021-10-29 09:55:00|5752.55|5752.55|5745.11|5745.11|5754.33|5754.33|5743.33|5743.33|0
1635501600000|2021-10-29 10:00:00|5745.76|5745.76|5743.17|5743.17|5747.53|5747.53|5740.58|5740.58|0
1635501900000|2021-10-29 10:05:00|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|5738.96|5738.96|0
1635502200000|2021-10-29 10:10:00|5741.22|5741.22|5739.28|5739.28|5744.78|5744.78|5738.8|5738.8|0
1635502500000|2021-10-29 10:15:00|5737.5|5737.5|5737.5|5737.5|5738.15|5738.15|5733.95|5733.95|0
1635502800000|2021-10-29 10:20:00|5736.21|5736.21|5737.34|5737.34|5738.63|5738.63|5728.28|5728.28|0
1635503100000|2021-10-29 10:25:00|5737.99|5737.99|5755.13|5755.13|5759.34|5759.34|5737.99|5737.99|0
1635503400000|2021-10-29 10:30:00|5753.35|5753.35|5754.65|5754.65|5758.21|5758.21|5753.35|5753.35|0
1635503700000|2021-10-29 10:35:00|5756.59|5756.59|5752.39|5752.39|5760.31|5760.31|5752.39|5752.39|0
1635504000000|2021-10-29 10:40:00|5753.03|5753.03|5753.85|5753.85|5757.4|5757.4|5751.26|5751.26|0
1635504300000|2021-10-29 10:45:00|5754.49|5754.49|5765.98|5765.98|5767.75|5767.75|5754.49|5754.49|0
1635504600000|2021-10-29 10:50:00|5766.62|5766.62|5759.02|5759.02|5766.62|5766.62|5759.02|5759.02|0
1635504900000|2021-10-29 10:55:00|5757.24|5757.24|5759.02|5759.02|5759.67|5759.67|5754.17|5754.17|0
1635505200000|2021-10-29 11:00:00|5757.24|5757.24|5750.77|5750.77|5757.24|5757.24|5747.53|5747.53|0
1635505500000|2021-10-29 11:05:00|5750.12|5750.12|5753.2|5753.2|5755.62|5755.62|5750.12|5750.12|0
1635505800000|2021-10-29 11:10:00|5753.85|5753.85|5755.62|5755.62|5757.4|5757.4|5753.2|5753.2|0
1635506100000|2021-10-29 11:15:00|5756.92|5756.92|5751.91|5751.91|5760.16|5760.16|5749.97|5749.97|0
1635506400000|2021-10-29 11:20:00|5751.26|5751.26|5757.09|5757.09|5757.09|5757.09|5748.35|5748.35|0
1635506700000|2021-10-29 11:25:00|5755.31|5755.31|5761.94|5761.94|5761.94|5761.94|5749.49|5749.49|0
1635507000000|2021-10-29 11:30:00|5762.59|5762.59|5752.88|5752.88|5762.59|5762.59|5750.46|5750.46|0
1635507300000|2021-10-29 11:35:00|5754.18|5754.18|5754.18|5754.18|5754.83|5754.83|5754.18|5754.18|0
1635507600000|2021-10-29 11:40:00|5752.4|5752.4|5760.82|5760.82|5761.46|5761.46|5752.4|5752.4|0
1635507900000|2021-10-29 11:45:00|5762.11|5762.11|5762.92|5762.92|5762.92|5762.92|5756.28|5756.28|0
1635508200000|2021-10-29 11:50:00|5764.69|5764.69|5775.37|5775.37|5775.37|5775.37|5763.4|5763.4|0
1635508500000|2021-10-29 11:55:00|5774.72|5774.72|5768.74|5768.74|5774.72|5774.72|5768.74|5768.74|0
1635508800000|2021-10-29 12:00:00|5770.51|5770.51|5783.78|5783.78|5783.78|5783.78|5768.74|5768.74|0
1635509100000|2021-10-29 12:05:00|5785.56|5785.56|5790.58|5790.58|5791.06|5791.06|5785.56|5785.56|0
1635509400000|2021-10-29 12:10:00|5791.23|5791.23|5789.93|5789.93|5791.87|5791.87|5789.93|5789.93|0
1635509700000|2021-10-29 12:15:00|5791.23|5791.23|5790.58|5790.58|5791.23|5791.23|5787.02|5787.02|0
1635510000000|2021-10-29 12:20:00|5792.36|5792.36|5784.75|5784.75|5792.36|5792.36|5782.81|5782.81|0
1635510300000|2021-10-29 12:25:00|5782.81|5782.81|5781.51|5781.51|5782.81|5782.81|5781.51|5781.51|0
1635510600000|2021-10-29 12:30:00|5777.96|5777.96|5781.03|5781.03|5782.32|5782.32|5777.79|5777.79|0
1635510900000|2021-10-29 12:35:00|5782.32|5782.32|5782.49|5782.49|5786.05|5786.05|5782.32|5782.32|0
1635511200000|2021-10-29 12:40:00|5783.78|5783.78|5796.08|5796.08|5796.08|5796.08|5783.78|5783.78|0
1635511500000|2021-10-29 12:45:00|5795.43|5795.43|5786.37|5786.37|5795.43|5795.43|5778.93|5778.93|0
1635511800000|2021-10-29 12:50:00|5784.59|5784.59|5783.95|5783.95|5784.59|5784.59|5783.95|5783.95|0
1635512100000|2021-10-29 12:55:00|5783.3|5783.3|5784.43|5784.43|5788.15|5788.15|5781.36|5781.36|0
1635512400000|2021-10-29 13:00:00|5787.99|5787.99|5792.36|5792.36|5792.36|5792.36|5783.14|5783.14|0
1635512700000|2021-10-29 13:05:00|5793.65|5793.65|5792.04|5792.04|5797.54|5797.54|5792.04|5792.04|0
1635513000000|2021-10-29 13:10:00|5790.26|5790.26|5790.42|5790.42|5792.2|5792.2|5787.18|5787.18|0
1635513300000|2021-10-29 13:15:00|5792.2|5792.2|5789.13|5789.13|5792.2|5792.2|5787.83|5787.83|0
1635513600000|2021-10-29 13:20:00|5787.35|5787.35|5785.57|5785.57|5787.35|5787.35|5780.39|5780.39|0
1635513900000|2021-10-29 13:25:00|5784.92|5784.92|5795.92|5795.92|5795.92|5795.92|5784.44|5784.44|0
1635514200000|2021-10-29 13:30:00|5797.7|5797.7|5795.91|5795.91|5803.85|5803.85|5788.8|5788.8|0
1635514500000|2021-10-29 13:35:00|5796.56|5796.56|5810.63|5810.63|5814.36|5814.36|5788.15|5788.15|0
1635514800000|2021-10-29 13:40:00|5808.69|5808.69|5815.16|5815.16|5826.16|5826.16|5806.1|5806.1|0
1635515100000|2021-10-29 13:45:00|5816.94|5816.94|5823.89|5823.89|5828.26|5828.26|5812.25|5812.25|0
1635515400000|2021-10-29 13:50:00|5822.59|5822.59|5845.08|5845.08|5845.08|5845.08|5821.95|5821.95|0
1635515700000|2021-10-29 13:55:00|5841.52|5841.52|5836.83|5836.83|5850.58|5850.58|5833.27|5833.27|0
1635516000000|2021-10-29 14:00:00|5831.5|5831.5|5833.59|5833.59|5842.82|5842.82|5823.73|5823.73|0
1635516300000|2021-10-29 14:05:00|5834.24|5834.24|5844.43|5844.43|5849.93|5849.93|5834.24|5834.24|0
1635516600000|2021-10-29 14:10:00|5846.21|5846.21|5834.56|5834.56|5846.86|5846.86|5831.49|5831.49|0
1635516900000|2021-10-29 14:15:00|5836.5|5836.5|5857.53|5857.53|5857.53|5857.53|5836.5|5836.5|0
1635517200000|2021-10-29 14:20:00|5855.75|5855.75|5842|5842|5861.09|5861.09|5842|5842|0
1635517500000|2021-10-29 14:25:00|5840.71|5840.71|5846.69|5846.69|5851.55|5851.55|5840.06|5840.06|0
1635517800000|2021-10-29 14:30:00|5846.05|5846.05|5855.26|5855.26|5855.91|5855.91|5842.81|5842.81|0
1635518100000|2021-10-29 14:35:00|5853.48|5853.48|5848.79|5848.79|5860.11|5860.11|5848.79|5848.79|0
1635518400000|2021-10-29 14:40:00|5848.14|5848.14|5850.09|5850.09|5852.83|5852.83|5846.85|5846.85|0
1635518700000|2021-10-29 14:45:00|5851.87|5851.87|5843.94|5843.94|5851.87|5851.87|5839.73|5839.73|0
1635519000000|2021-10-29 14:50:00|5845.72|5845.72|5850.09|5850.09|5854.13|5854.13|5843.94|5843.94|0
1635519300000|2021-10-29 14:55:00|5848.31|5848.31|5852.68|5852.68|5854.94|5854.94|5848.31|5848.31|0
1635519600000|2021-10-29 15:00:00|5852.03|5852.03|5852.19|5852.19|5854.46|5854.46|5850.09|5850.09|0
1635519900000|2021-10-29 15:05:00|5851.55|5851.55|5858.99|5858.99|5859.31|5859.31|5849.6|5849.6|0
1635520200000|2021-10-29 15:10:00|5859.63|5859.63|5851.39|5851.39|5859.63|5859.63|5850.74|5850.74|0
1635520500000|2021-10-29 15:15:00|5852.04|5852.04|5856.89|5856.89|5863.52|5863.52|5848.96|5848.96|0
1635520800000|2021-10-29 15:20:00|5858.67|5858.67|5851.39|5851.39|5858.67|5858.67|5850.26|5850.26|0
1635521100000|2021-10-29 15:25:00|5850.74|5850.74|5859.15|5859.15|5859.15|5859.15|5850.09|5850.09|0
1635754500000|2021-11-01 08:15:00|5911.72|5911.72|5917.21|5917.21|5917.86|5917.86|5911.72|5911.72|0
1635754800000|2021-11-01 08:20:00|5917.86|5917.86|5917.7|5917.7|5918.99|5918.99|5914.3|5914.3|0
1635755100000|2021-11-01 08:25:00|5920.29|5920.29|5916.08|5916.08|5920.29|5920.29|5913.66|5913.66|0
1635755400000|2021-11-01 08:30:00|5917.86|5917.86|5913.33|5913.33|5922.07|5922.07|5911.39|5911.39|0
1635755700000|2021-11-01 08:35:00|5913.98|5913.98|5910.26|5910.26|5913.98|5913.98|5908.96|5908.96|0
1635756000000|2021-11-01 08:40:00|5909.61|5909.61|5906.86|5906.86|5910.58|5910.58|5906.05|5906.05|0
1635756300000|2021-11-01 08:45:00|5910.41|5910.41|5910.26|5910.26|5913.17|5913.17|5906.69|5906.69|0
1635756600000|2021-11-01 08:50:00|5912.85|5912.85|5905.08|5905.08|5913.49|5913.49|5905.08|5905.08|0
1635756900000|2021-11-01 08:55:00|5906.86|5906.86|5914.14|5914.14|5914.14|5914.14|5904.27|5904.27|0
1635757200000|2021-11-01 09:00:00|5914.79|5914.79|5927.08|5927.08|5930.31|5930.31|5914.79|5914.79|0
1635757500000|2021-11-01 09:05:00|5927.72|5927.72|5932.58|5932.58|5933.87|5933.87|5924.65|5924.65|0
1635757800000|2021-11-01 09:10:00|5933.87|5933.87|5932.58|5932.58|5939.21|5939.21|5932.58|5932.58|0
1635758100000|2021-11-01 09:15:00|5931.28|5931.28|5937.43|5937.43|5937.43|5937.43|5926.43|5926.43|0
1635758400000|2021-11-01 09:20:00|5936.78|5936.78|5925.3|5925.3|5936.78|5936.78|5925.3|5925.3|0
1635758700000|2021-11-01 09:25:00|5924.65|5924.65|5923.36|5923.36|5924.65|5924.65|5916.24|5916.24|0
1635759000000|2021-11-01 09:30:00|5922.06|5922.06|5946.96|5946.96|5946.96|5946.96|5922.06|5922.06|0
1635759300000|2021-11-01 09:35:00|5946.32|5946.32|5963.78|5963.78|5963.78|5963.78|5943.41|5943.41|0
1635759600000|2021-11-01 09:40:00|5960.22|5960.22|5965.56|5965.56|5971.06|5971.06|5958.45|5958.45|0
1635759900000|2021-11-01 09:45:00|5967.34|5967.34|5961.19|5961.19|5969.12|5969.12|5960.06|5960.06|0
1635760200000|2021-11-01 09:50:00|5961.84|5961.84|5951.82|5951.82|5961.84|5961.84|5951.82|5951.82|0
1635760500000|2021-11-01 09:55:00|5953.11|5953.11|5959.26|5959.26|5959.26|5959.26|5949.55|5949.55|0
1635760800000|2021-11-01 10:00:00|5957.48|5957.48|5948.91|5948.91|5957.48|5957.48|5948.91|5948.91|0
1635761100000|2021-11-01 10:05:00|5949.55|5949.55|5943.73|5943.73|5949.55|5949.55|5940.5|5940.5|0
1635761400000|2021-11-01 10:10:00|5942.44|5942.44|5941.79|5941.79|5942.44|5942.44|5941.14|5941.14|0
1635761700000|2021-11-01 10:15:00|5940.01|5940.01|5943.08|5943.08|5943.08|5943.08|5938.23|5938.23|0
1635762000000|2021-11-01 10:20:00|5942.44|5942.44|5936.45|5936.45|5942.44|5942.44|5932.57|5932.57|0
1635762300000|2021-11-01 10:25:00|5935.81|5935.81|5936.45|5936.45|5936.45|5936.45|5935.81|5935.81|0
1635762600000|2021-11-01 10:30:00|5938.23|5938.23|5938.88|5938.88|5940.17|5940.17|5936.45|5936.45|0
1635762900000|2021-11-01 10:35:00|5938.23|5938.23|5936.45|5936.45|5940.01|5940.01|5936.45|5936.45|0
1635763200000|2021-11-01 10:40:00|5934.68|5934.68|5931.12|5931.12|5934.68|5934.68|5930.47|5930.47|0
1635763500000|2021-11-01 10:45:00|5934.68|5934.68|5930.31|5930.31|5934.68|5934.68|5930.31|5930.31|0
1635763800000|2021-11-01 10:50:00|5929.66|5929.66|5927.88|5927.88|5929.66|5929.66|5922.7|5922.7|0
1635764100000|2021-11-01 10:55:00|5927.23|5927.23|5928.36|5928.36|5929.18|5929.18|5925.94|5925.94|0
1635764400000|2021-11-01 11:00:00|5930.14|5930.14|5931.27|5931.27|5935|5935|5930.14|5930.14|0
1635764700000|2021-11-01 11:05:00|5930.63|5930.63|5926.59|5926.59|5932.09|5932.09|5924.64|5924.64|0
1635765000000|2021-11-01 11:10:00|5925.94|5925.94|5922.38|5922.38|5927.88|5927.88|5922.38|5922.38|0
1635765300000|2021-11-01 11:15:00|5921.73|5921.73|5925.13|5925.13|5926.91|5926.91|5921.09|5921.09|0
1635765600000|2021-11-01 11:20:00|5924.48|5924.48|5914.46|5914.46|5927.72|5927.72|5914.46|5914.46|0
1635765900000|2021-11-01 11:25:00|5913.16|5913.16|5920.28|5920.28|5921.57|5921.57|5913.16|5913.16|0
1635766200000|2021-11-01 11:30:00|5920.92|5920.92|5903.78|5903.78|5920.92|5920.92|5903.78|5903.78|0
1635766500000|2021-11-01 11:35:00|5904.42|5904.42|5890.19|5890.19|5906.85|5906.85|5889.54|5889.54|0
1635766800000|2021-11-01 11:40:00|5891.97|5891.97|5893.42|5893.42|5903.46|5903.46|5891.97|5891.97|0
1635767100000|2021-11-01 11:45:00|5894.07|5894.07|5893.42|5893.42|5896.5|5896.5|5893.42|5893.42|0
1635767400000|2021-11-01 11:50:00|5892.78|5892.78|5892.78|5892.78|5893.42|5893.42|5890.35|5890.35|0
1635767700000|2021-11-01 11:55:00|5892.13|5892.13|5885.01|5885.01|5892.13|5892.13|5884.37|5884.37|0
1635768000000|2021-11-01 12:00:00|5883.24|5883.24|5894.23|5894.23|5894.88|5894.88|5883.24|5883.24|0
1635768600000|2021-11-01 12:10:00|5892.94|5892.94|5892.94|5892.94|5894.23|5894.23|5892.94|5892.94|0
1635768900000|2021-11-01 12:15:00|5894.72|5894.72|5895.2|5895.2|5896.5|5896.5|5892.78|5892.78|0
1635769200000|2021-11-01 12:20:00|5893.91|5893.91|5895.2|5895.2|5896.5|5896.5|5893.42|5893.42|0
1635769500000|2021-11-01 12:25:00|5895.85|5895.85|5896.01|5896.01|5897.79|5897.79|5892.46|5892.46|0
1635769800000|2021-11-01 12:30:00|5894.72|5894.72|5897.14|5897.14|5897.14|5897.14|5894.72|5894.72|0
1635770100000|2021-11-01 12:35:00|5900.7|5900.7|5904.26|5904.26|5904.26|5904.26|5900.7|5900.7|0
1635770400000|2021-11-01 12:40:00|5902.48|5902.48|5902.48|5902.48|5906.04|5906.04|5900.7|5900.7|0
1635770700000|2021-11-01 12:45:00|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|0
1635771000000|2021-11-01 12:50:00|5903.94|5903.94|5900.05|5900.05|5903.94|5903.94|5900.05|5900.05|0
1635771300000|2021-11-01 12:55:00|5901.83|5901.83|5907.17|5907.17|5907.17|5907.17|5901.83|5901.83|0
1635771600000|2021-11-01 13:00:00|5905.39|5905.39|5905.39|5905.39|5908.95|5908.95|5905.39|5905.39|0
1635771900000|2021-11-01 13:05:00|5904.74|5904.74|5905.39|5905.39|5906.69|5906.69|5903.45|5903.45|0
1635772200000|2021-11-01 13:10:00|5904.74|5904.74|5913.15|5913.15|5913.15|5913.15|5902.8|5902.8|0
1635772500000|2021-11-01 13:15:00|5912.51|5912.51|5914.28|5914.28|5914.28|5914.28|5912.51|5912.51|0
1635772800000|2021-11-01 13:20:00|5914.93|5914.93|5913.8|5913.8|5914.93|5914.93|5912.51|5912.51|0
1635773100000|2021-11-01 13:25:00|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5909.43|5909.43|0
1635773400000|2021-11-01 13:30:00|5911.86|5911.86|5912.51|5912.51|5913.8|5913.8|5909.92|5909.92|0
1635773700000|2021-11-01 13:35:00|5914.28|5914.28|5932.56|5932.56|5932.56|5932.56|5914.28|5914.28|0
1635774000000|2021-11-01 13:40:00|5937.89|5937.89|5939.67|5939.67|5940.8|5940.8|5926.57|5926.57|0
1635774300000|2021-11-01 13:45:00|5937.89|5937.89|5934.33|5934.33|5940.32|5940.32|5934.33|5934.33|0
1635774600000|2021-11-01 13:50:00|5936.11|5936.11|5933.85|5933.85|5936.76|5936.76|5932.07|5932.07|0
1635774900000|2021-11-01 13:55:00|5939.19|5939.19|5932.72|5932.72|5940.97|5940.97|5932.07|5932.07|0
1635775200000|2021-11-01 14:00:00|5934.5|5934.5|5927.38|5927.38|5934.5|5934.5|5925.6|5925.6|0
1635775500000|2021-11-01 14:05:00|5926.74|5926.74|5930.29|5930.29|5932.07|5932.07|5926.74|5926.74|0
1635775800000|2021-11-01 14:10:00|5930.94|5930.94|5929.16|5929.16|5930.94|5930.94|5928.51|5928.51|0
1635776100000|2021-11-01 14:15:00|5930.94|5930.94|5927.38|5927.38|5932.72|5932.72|5927.38|5927.38|0
1635776400000|2021-11-01 14:20:00|5925.6|5925.6|5926.25|5926.25|5929.33|5929.33|5923.18|5923.18|0
1635776700000|2021-11-01 14:25:00|5928.03|5928.03|5931.59|5931.59|5932.24|5932.24|5926.25|5926.25|0
1635777000000|2021-11-01 14:30:00|5932.24|5932.24|5931.59|5931.59|5932.24|5932.24|5928.03|5928.03|0
1635777300000|2021-11-01 14:35:00|5932.24|5932.24|5930.94|5930.94|5934.01|5934.01|5929.16|5929.16|0
1635777600000|2021-11-01 14:40:00|5931.59|5931.59|5934.01|5934.01|5935.79|5935.79|5931.59|5931.59|0
1635777900000|2021-11-01 14:45:00|5935.79|5935.79|5943.24|5943.24|5943.88|5943.88|5934.01|5934.01|0
1635778200000|2021-11-01 14:50:00|5942.59|5942.59|5940.16|5940.16|5942.59|5942.59|5940|5940|0
1635778500000|2021-11-01 14:55:00|5938.38|5938.38|5938.22|5938.22|5940.16|5940.16|5936.6|5936.6|0
1635778800000|2021-11-01 15:00:00|5938.87|5938.87|5944.85|5944.85|5947.92|5947.92|5938.87|5938.87|0
1635779100000|2021-11-01 15:05:00|5944.2|5944.2|5941.13|5941.13|5944.85|5944.85|5937.74|5937.74|0
1635779400000|2021-11-01 15:10:00|5937.57|5937.57|5932.88|5932.88|5937.57|5937.57|5929.81|5929.81|0
1635779700000|2021-11-01 15:15:00|5933.53|5933.53|5939.35|5939.35|5939.35|5939.35|5930.94|5930.94|0
1635780000000|2021-11-01 15:20:00|5941.13|5941.13|5945.33|5945.33|5945.33|5945.33|5938.7|5938.7|0
1635780300000|2021-11-01 15:25:00|5945.98|5945.98|5951.48|5951.48|5953.26|5953.26|5945.98|5945.98|0
1635780600000|2021-11-01 15:30:00|5953.26|5953.26|5961.67|5961.67|5962.8|5962.8|5953.26|5953.26|0
1635780900000|2021-11-01 15:35:00|5962.32|5962.32|5957.46|5957.46|5962.32|5962.32|5954.55|5954.55|0
1635781200000|2021-11-01 15:40:00|5953.91|5953.91|5959.89|5959.89|5959.89|5959.89|5953.91|5953.91|0
1635781500000|2021-11-01 15:45:00|5961.67|5961.67|5958.11|5958.11|5961.67|5961.67|5954.55|5954.55|0
1635781800000|2021-11-01 15:50:00|5956.33|5956.33|5958.11|5958.11|5959.89|5959.89|5953.26|5953.26|0
1635782100000|2021-11-01 15:55:00|5959.89|5959.89|5961.02|5961.02|5961.67|5961.67|5958.6|5958.6|0
1635782400000|2021-11-01 16:00:00|5959.24|5959.24|5960.38|5960.38|5961.02|5961.02|5959.24|5959.24|0
1635782700000|2021-11-01 16:05:00|5962.15|5962.15|5960.38|5960.38|5962.15|5962.15|5960.38|5960.38|0
1635783000000|2021-11-01 16:10:00|5958.6|5958.6|5960.38|5960.38|5962.15|5962.15|5957.3|5957.3|0
1635783300000|2021-11-01 16:15:00|5962.15|5962.15|5961.51|5961.51|5965.71|5965.71|5961.51|5961.51|0
1635783600000|2021-11-01 16:20:00|5959.73|5959.73|5956.82|5956.82|5959.73|5959.73|5956.17|5956.17|0
1635783900000|2021-11-01 16:25:00|5957.46|5957.46|5950.67|5950.67|5957.46|5957.46|5944.69|5944.69|0
1635840900000|2021-11-02 08:15:00|5963.44|5963.44|5953.57|5953.57|5963.44|5963.44|5953.57|5953.57|0
1635841200000|2021-11-02 08:20:00|5951.8|5951.8|5949.37|5949.37|5951.8|5951.8|5942.09|5942.09|0
1635841500000|2021-11-02 08:25:00|5951.15|5951.15|5962.63|5962.63|5962.63|5962.63|5951.15|5951.15|0
1635841800000|2021-11-02 08:30:00|5964.41|5964.41|5965.06|5965.06|5967.65|5967.65|5960.2|5960.2|0
1635842100000|2021-11-02 08:35:00|5965.7|5965.7|5962.15|5962.15|5969.26|5969.26|5962.15|5962.15|0
1635842400000|2021-11-02 08:40:00|5960.37|5960.37|5961.34|5961.34|5963.93|5963.93|5959.07|5959.07|0
1635842700000|2021-11-02 08:45:00|5962.63|5962.63|5962.31|5962.31|5964.09|5964.09|5955.52|5955.52|0
1635843000000|2021-11-02 08:50:00|5964.09|5964.09|5959.24|5959.24|5964.09|5964.09|5959.24|5959.24|0
1635843300000|2021-11-02 08:55:00|5957.46|5957.46|5960.37|5960.37|5962.15|5962.15|5955.03|5955.03|0
1635843600000|2021-11-02 09:00:00|5961.02|5961.02|5957.46|5957.46|5961.02|5961.02|5957.46|5957.46|0
1635843900000|2021-11-02 09:05:00|5956.81|5956.81|5954.55|5954.55|5957.62|5957.62|5954.55|5954.55|0
1635844200000|2021-11-02 09:10:00|5952.77|5952.77|5953.9|5953.9|5958.11|5958.11|5952.77|5952.77|0
1635844500000|2021-11-02 09:15:00|5955.68|5955.68|5953.9|5953.9|5957.62|5957.62|5953.9|5953.9|0
1635844800000|2021-11-02 09:20:00|5955.68|5955.68|5957.46|5957.46|5959.24|5959.24|5955.68|5955.68|0
1635845100000|2021-11-02 09:25:00|5955.68|5955.68|5952.12|5952.12|5955.68|5955.68|5952.12|5952.12|0
1635845400000|2021-11-02 09:30:00|5953.9|5953.9|5952.12|5952.12|5954.55|5954.55|5952.12|5952.12|0
1635845700000|2021-11-02 09:35:00|5950.34|5950.34|5940.15|5940.15|5950.34|5950.34|5938.21|5938.21|0
1635846000000|2021-11-02 09:40:00|5940.8|5940.8|5934.82|5934.82|5940.8|5940.8|5934.82|5934.82|0
1635846300000|2021-11-02 09:45:00|5936.6|5936.6|5934.33|5934.33|5938.38|5938.38|5929.48|5929.48|0
1635846600000|2021-11-02 09:50:00|5933.04|5933.04|5915.25|5915.25|5933.04|5933.04|5915.25|5915.25|0
1635846900000|2021-11-02 09:55:00|5913.47|5913.47|5897.47|5897.47|5913.47|5913.47|5897.47|5897.47|0
1635847200000|2021-11-02 10:00:00|5899.24|5899.24|5898.6|5898.6|5900.38|5900.38|5892.13|5892.13|0
1635847500000|2021-11-02 10:05:00|5896.82|5896.82|5897.47|5897.47|5901.02|5901.02|5896.82|5896.82|0
1635847800000|2021-11-02 10:10:00|5895.69|5895.69|5896.33|5896.33|5898.11|5898.11|5891|5891|0
1635848100000|2021-11-02 10:15:00|5895.69|5895.69|5890.35|5890.35|5899.24|5899.24|5890.35|5890.35|0
1635848400000|2021-11-02 10:20:00|5892.13|5892.13|5903.45|5903.45|5903.45|5903.45|5891.48|5891.48|0
1635848700000|2021-11-02 10:25:00|5899.89|5899.89|5894.56|5894.56|5901.67|5901.67|5894.56|5894.56|0
1635849000000|2021-11-02 10:30:00|5896.33|5896.33|5905.23|5905.23|5907.01|5907.01|5894.56|5894.56|0
1635849300000|2021-11-02 10:35:00|5903.45|5903.45|5900.54|5900.54|5904.1|5904.1|5899.24|5899.24|0
1635849600000|2021-11-02 10:40:00|5902.32|5902.32|5904.1|5904.1|5904.1|5904.1|5902.32|5902.32|0
1635849900000|2021-11-02 10:45:00|5902.32|5902.32|5896.33|5896.33|5902.32|5902.32|5896.33|5896.33|0
1635850200000|2021-11-02 10:50:00|5892.78|5892.78|5891.65|5891.65|5892.78|5892.78|5891|5891|0
1635850500000|2021-11-02 10:55:00|5893.42|5893.42|5896.33|5896.33|5896.33|5896.33|5892.78|5892.78|0
1635850800000|2021-11-02 11:00:00|5899.89|5899.89|5900.54|5900.54|5904.1|5904.1|5899.89|5899.89|0
1635851100000|2021-11-02 11:05:00|5898.76|5898.76|5899.24|5899.24|5899.24|5899.24|5895.69|5895.69|0
1635851400000|2021-11-02 11:10:00|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|0
1635851700000|2021-11-02 11:15:00|5898.11|5898.11|5895.85|5895.85|5898.11|5898.11|5895.85|5895.85|0
1635852000000|2021-11-02 11:20:00|5897.63|5897.63|5901.83|5901.83|5901.83|5901.83|5897.63|5897.63|0
1635852300000|2021-11-02 11:25:00|5903.61|5903.61|5908.46|5908.46|5908.46|5908.46|5903.61|5903.61|0
1635852600000|2021-11-02 11:30:00|5912.02|5912.02|5917.36|5917.36|5917.36|5917.36|5912.02|5912.02|0
1635852900000|2021-11-02 11:35:00|5915.58|5915.58|5919.14|5919.14|5919.14|5919.14|5915.58|5915.58|0
1635853200000|2021-11-02 11:40:00|5917.36|5917.36|5917.36|5917.36|5921.56|5921.56|5915.58|5915.58|0
1635853500000|2021-11-02 11:45:00|5919.14|5919.14|5911.37|5911.37|5919.14|5919.14|5911.37|5911.37|0
1635853800000|2021-11-02 11:50:00|5909.6|5909.6|5910.24|5910.24|5910.24|5910.24|5908.95|5908.95|0
1635854100000|2021-11-02 11:55:00|5910.89|5910.89|5907.17|5907.17|5910.89|5910.89|5907.17|5907.17|0
1635854400000|2021-11-02 12:00:00|5905.39|5905.39|5904.26|5904.26|5905.39|5905.39|5902.48|5902.48|0
1635854700000|2021-11-02 12:05:00|5902.48|5902.48|5900.7|5900.7|5902.48|5902.48|5900.7|5900.7|0
1635855000000|2021-11-02 12:10:00|5902.48|5902.48|5909.11|5909.11|5909.11|5909.11|5902.48|5902.48|0
1635855300000|2021-11-02 12:15:00|5909.76|5909.76|5908.63|5908.63|5910.41|5910.41|5906.85|5906.85|0
1635855600000|2021-11-02 12:20:00|5907.98|5907.98|5902.64|5902.64|5907.98|5907.98|5902.64|5902.64|0
1635855900000|2021-11-02 12:25:00|5904.42|5904.42|5907.98|5907.98|5909.28|5909.28|5904.42|5904.42|0
1635856200000|2021-11-02 12:30:00|5909.76|5909.76|5907.33|5907.33|5909.76|5909.76|5907.33|5907.33|0
1635856500000|2021-11-02 12:35:00|5909.11|5909.11|5914.61|5914.61|5916.23|5916.23|5909.11|5909.11|0
1635856800000|2021-11-02 12:40:00|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|0
1635857100000|2021-11-02 12:45:00|5914.61|5914.61|5929.49|5929.49|5930.62|5930.62|5914.61|5914.61|0
1635857400000|2021-11-02 12:50:00|5931.27|5931.27|5927.06|5927.06|5935.96|5935.96|5927.06|5927.06|0
1635857700000|2021-11-02 12:55:00|5928.84|5928.84|5930.62|5930.62|5934.18|5934.18|5928.84|5928.84|0
1635858000000|2021-11-02 13:00:00|5929.97|5929.97|5925.12|5925.12|5929.97|5929.97|5925.12|5925.12|0
1635858300000|2021-11-02 13:05:00|5924.47|5924.47|5920.27|5920.27|5924.47|5924.47|5920.27|5920.27|0
1635858600000|2021-11-02 13:10:00|5922.05|5922.05|5928.03|5928.03|5928.03|5928.03|5920.27|5920.27|0
1635858900000|2021-11-02 13:15:00|5929.81|5929.81|5937.57|5937.57|5937.57|5937.57|5929.81|5929.81|0
1635859200000|2021-11-02 13:20:00|5936.92|5936.92|5938.22|5938.22|5939.35|5939.35|5935.79|5935.79|0
1635859500000|2021-11-02 13:25:00|5940|5940|5938.7|5938.7|5943.56|5943.56|5934.5|5934.5|0
1635859800000|2021-11-02 13:30:00|5940.48|5940.48|5930.46|5930.46|5940.48|5940.48|5930.46|5930.46|0
1635860100000|2021-11-02 13:35:00|5929.81|5929.81|5937.41|5937.41|5941.61|5941.61|5929.16|5929.16|0
1635860400000|2021-11-02 13:40:00|5938.06|5938.06|5936.28|5936.28|5938.7|5938.7|5934.5|5934.5|0
1635860700000|2021-11-02 13:45:00|5937.57|5937.57|5941.78|5941.78|5942.91|5942.91|5935.15|5935.15|0
1635861000000|2021-11-02 13:50:00|5942.42|5942.42|5952.45|5952.45|5952.45|5952.45|5940.65|5940.65|0
1635861300000|2021-11-02 13:55:00|5953.1|5953.1|5949.54|5949.54|5953.1|5953.1|5948.89|5948.89|0
1635861600000|2021-11-02 14:00:00|5951.32|5951.32|5948.41|5948.41|5953.1|5953.1|5948.41|5948.41|0
1635861900000|2021-11-02 14:05:00|5946.63|5946.63|5927.55|5927.55|5948.41|5948.41|5923.34|5923.34|0
1635862200000|2021-11-02 14:10:00|5925.77|5925.77|5925.12|5925.12|5926.9|5926.9|5925.12|5925.12|0
1635862500000|2021-11-02 14:15:00|5923.34|5923.34|5913.32|5913.32|5923.99|5923.99|5913.32|5913.32|0
1635862800000|2021-11-02 14:20:00|5913.96|5913.96|5922.21|5922.21|5925.77|5925.77|5913.32|5913.32|0
1635863100000|2021-11-02 14:25:00|5920.43|5920.43|5918.65|5918.65|5920.43|5920.43|5916.87|5916.87|0
1635863400000|2021-11-02 14:30:00|5916.87|5916.87|5912.19|5912.19|5916.87|5916.87|5911.54|5911.54|0
1635863700000|2021-11-02 14:35:00|5912.83|5912.83|5905.07|5905.07|5912.83|5912.83|5905.07|5905.07|0
1635864000000|2021-11-02 14:40:00|5903.29|5903.29|5896.18|5896.18|5903.29|5903.29|5896.18|5896.18|0
1635864300000|2021-11-02 14:45:00|5895.53|5895.53|5899.73|5899.73|5900.38|5900.38|5895.53|5895.53|0
1635864600000|2021-11-02 14:50:00|5901.51|5901.51|5912.19|5912.19|5919.3|5919.3|5901.51|5901.51|0
1635864900000|2021-11-02 14:55:00|5917.52|5917.52|5919.3|5919.3|5920.43|5920.43|5913.32|5913.32|0
1635865200000|2021-11-02 15:00:00|5918.65|5918.65|5915.74|5915.74|5919.3|5919.3|5915.74|5915.74|0
1635865500000|2021-11-02 15:05:00|5913.96|5913.96|5915.74|5915.74|5919.3|5919.3|5913.96|5913.96|0
1635865800000|2021-11-02 15:10:00|5915.1|5915.1|5915.1|5915.1|5915.74|5915.74|5915.1|5915.1|0
1635866100000|2021-11-02 15:15:00|5914.45|5914.45|5908.95|5908.95|5915.1|5915.1|5905.71|5905.71|0
1635866400000|2021-11-02 15:20:00|5907.17|5907.17|5909.76|5909.76|5911.54|5911.54|5907.17|5907.17|0
1635866700000|2021-11-02 15:25:00|5911.54|5911.54|5910.41|5910.41|5912.19|5912.19|5904.42|5904.42|0
1635867000000|2021-11-02 15:30:00|5909.76|5909.76|5904.42|5904.42|5909.76|5909.76|5904.42|5904.42|0
1635867300000|2021-11-02 15:35:00|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|0
1635867600000|2021-11-02 15:40:00|5904.42|5904.42|5904.91|5904.91|5907.98|5907.98|5903.13|5903.13|0
1635867900000|2021-11-02 15:45:00|5906.69|5906.69|5910.41|5910.41|5912.19|5912.19|5904.91|5904.91|0
1635868200000|2021-11-02 15:50:00|5908.63|5908.63|5902|5902|5908.63|5908.63|5902|5902|0
1635868500000|2021-11-02 15:55:00|5901.35|5901.35|5899.73|5899.73|5903.94|5903.94|5899.09|5899.09|0
1635868800000|2021-11-02 16:00:00|5899.09|5899.09|5893.75|5893.75|5899.09|5899.09|5893.75|5893.75|0
1635869100000|2021-11-02 16:05:00|5891.97|5891.97|5887.28|5887.28|5891.97|5891.97|5887.28|5887.28|0
1635869400000|2021-11-02 16:10:00|5889.06|5889.06|5891.49|5891.49|5894.4|5894.4|5889.06|5889.06|0
1635869700000|2021-11-02 16:15:00|5890.84|5890.84|5890.19|5890.19|5891.97|5891.97|5890.19|5890.19|0
1635870000000|2021-11-02 16:20:00|5891.97|5891.97|5899.73|5899.73|5899.73|5899.73|5890.19|5890.19|0
1635870300000|2021-11-02 16:25:00|5897.96|5897.96|5894.4|5894.4|5899.09|5899.09|5892.62|5892.62|0
1635927300000|2021-11-03 08:15:00|5923.19|5923.19|5931.44|5931.44|5933.22|5933.22|5920.93|5920.93|0
1635927600000|2021-11-03 08:20:00|5929.67|5929.67|5941.63|5941.63|5941.63|5941.63|5929.67|5929.67|0
1635927900000|2021-11-03 08:25:00|5938.08|5938.08|5939.04|5939.04|5942.76|5942.76|5938.08|5938.08|0
1635928200000|2021-11-03 08:30:00|5935.49|5935.49|5919.96|5919.96|5937.26|5937.26|5919.31|5919.31|0
1635928500000|2021-11-03 08:35:00|5920.61|5920.61|5930.31|5930.31|5933.39|5933.39|5920.61|5920.61|0
1635928800000|2021-11-03 08:40:00|5932.09|5932.09|5938.08|5938.08|5938.08|5938.08|5932.09|5932.09|0
1635929100000|2021-11-03 08:45:00|5936.3|5936.3|5927.4|5927.4|5936.3|5936.3|5926.76|5926.76|0
1635929400000|2021-11-03 08:50:00|5926.76|5926.76|5942.93|5942.93|5946.49|5946.49|5925.14|5925.14|0
1635929700000|2021-11-03 08:55:00|5943.58|5943.58|5964.27|5964.27|5966.05|5966.05|5943.58|5943.58|0
1635930000000|2021-11-03 09:00:00|5962.49|5962.49|5964.44|5964.44|5965.57|5965.57|5962.49|5962.49|0
1635930300000|2021-11-03 09:05:00|5969.77|5969.77|5973.01|5973.01|5975.44|5975.44|5969.77|5969.77|0
1635930600000|2021-11-03 09:10:00|5972.36|5972.36|5991.29|5991.29|5994.85|5994.85|5972.36|5972.36|0
1635930900000|2021-11-03 09:15:00|5993.07|5993.07|5998.4|5998.4|6000.18|6000.18|5992.42|5992.42|0
1635931200000|2021-11-03 09:20:00|6001.96|6001.96|5995.01|5995.01|6010.37|6010.37|5995.01|5995.01|0
1635931500000|2021-11-03 09:25:00|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5989.02|5989.02|0
1635931800000|2021-11-03 09:30:00|5993.71|5993.71|5992.26|5992.26|5997.92|5997.92|5985.3|5985.3|0
1635932100000|2021-11-03 09:35:00|5988.7|5988.7|5990.48|5990.48|5990.48|5990.48|5988.06|5988.06|0
1635932400000|2021-11-03 09:40:00|5988.54|5988.54|5976.09|5976.09|5988.54|5988.54|5976.09|5976.09|0
1635932700000|2021-11-03 09:45:00|5977.87|5977.87|5976.74|5976.74|5977.87|5977.87|5973.83|5973.83|0
1635933000000|2021-11-03 09:50:00|5974.96|5974.96|5972.05|5972.05|5978.52|5978.52|5972.05|5972.05|0
1635933300000|2021-11-03 09:55:00|5973.83|5973.83|5963.48|5963.48|5973.83|5973.83|5961.7|5961.7|0
1635933600000|2021-11-03 10:00:00|5965.25|5965.25|5969.94|5969.94|5972.37|5972.37|5965.25|5965.25|0
1635933900000|2021-11-03 10:05:00|5968.16|5968.16|5963.96|5963.96|5968.16|5968.16|5963.31|5963.31|0
1635934200000|2021-11-03 10:10:00|5963.31|5963.31|5959.43|5959.43|5964.29|5964.29|5959.43|5959.43|0
1635934500000|2021-11-03 10:15:00|5961.21|5961.21|5959.43|5959.43|5963.64|5963.64|5959.43|5959.43|0
1635934800000|2021-11-03 10:20:00|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|0
1635935100000|2021-11-03 10:25:00|5958.3|5958.3|5961.7|5961.7|5964.29|5964.29|5956.52|5956.52|0
1635935400000|2021-11-03 10:30:00|5959.92|5959.92|5961.87|5961.87|5961.87|5961.87|5959.92|5959.92|0
1635935700000|2021-11-03 10:35:00|5959.92|5959.92|5963.48|5963.48|5963.48|5963.48|5959.92|5959.92|0
1635936000000|2021-11-03 10:40:00|5964.78|5964.78|5961.7|5961.7|5966.07|5966.07|5961.7|5961.7|0
1635936300000|2021-11-03 10:45:00|5960.41|5960.41|5960.57|5960.57|5962.19|5962.19|5957.98|5957.98|0
1635936600000|2021-11-03 10:50:00|5958.63|5958.63|5957.98|5957.98|5960.57|5960.57|5957.98|5957.98|0
1635936900000|2021-11-03 10:55:00|5959.28|5959.28|5956.85|5956.85|5961.06|5961.06|5956.85|5956.85|0
1635937200000|2021-11-03 11:00:00|5956.2|5956.2|5950.87|5950.87|5956.2|5956.2|5950.87|5950.87|0
1635937500000|2021-11-03 11:05:00|5949.09|5949.09|5936.47|5936.47|5949.09|5949.09|5936.47|5936.47|0
1635937800000|2021-11-03 11:10:00|5935.83|5935.83|5932.27|5932.27|5935.83|5935.83|5932.27|5932.27|0
1635938100000|2021-11-03 11:15:00|5935.83|5935.83|5929.2|5929.2|5937.61|5937.61|5928.06|5928.06|0
1635938400000|2021-11-03 11:20:00|5929.84|5929.84|5931.79|5931.79|5931.79|5931.79|5929.84|5929.84|0
1635938700000|2021-11-03 11:25:00|5928.23|5928.23|5928.06|5928.06|5935.34|5935.34|5928.06|5928.06|0
1635939000000|2021-11-03 11:30:00|5928.71|5928.71|5928.06|5928.06|5928.71|5928.71|5922.73|5922.73|0
1635939300000|2021-11-03 11:35:00|5926.29|5926.29|5924.51|5924.51|5928.06|5928.06|5924.51|5924.51|0
1635939600000|2021-11-03 11:40:00|5926.29|5926.29|5924.51|5924.51|5926.29|5926.29|5924.51|5924.51|0
1635939900000|2021-11-03 11:45:00|5928.06|5928.06|5935.18|5935.18|5936.96|5936.96|5928.06|5928.06|0
1635940200000|2021-11-03 11:50:00|5938.74|5938.74|5940.52|5940.52|5940.52|5940.52|5938.74|5938.74|0
1635940500000|2021-11-03 11:55:00|5938.74|5938.74|5936.47|5936.47|5941.97|5941.97|5936.47|5936.47|0
1635940800000|2021-11-03 12:00:00|5937.12|5937.12|5938.25|5938.25|5938.9|5938.9|5937.12|5937.12|0
1635941100000|2021-11-03 12:05:00|5938.9|5938.9|5941.33|5941.33|5941.97|5941.97|5938.9|5938.9|0
1635941400000|2021-11-03 12:10:00|5943.1|5943.1|5952|5952|5952|5952|5943.1|5943.1|0
1635941700000|2021-11-03 12:15:00|5953.78|5953.78|5962.83|5962.83|5962.83|5962.83|5953.78|5953.78|0
1635942000000|2021-11-03 12:20:00|5964.61|5964.61|5970.11|5970.11|5970.11|5970.11|5964.61|5964.61|0
1635942300000|2021-11-03 12:25:00|5968.82|5968.82|5974.32|5974.32|5976.1|5976.1|5968.82|5968.82|0
1635942600000|2021-11-03 12:30:00|5972.54|5972.54|5968.33|5968.33|5974.32|5974.32|5968.33|5968.33|0
1635942900000|2021-11-03 12:35:00|5968.98|5968.98|5964.13|5964.13|5968.98|5968.98|5964.13|5964.13|0
1635943200000|2021-11-03 12:40:00|5966.07|5966.07|5970.76|5970.76|5972.06|5972.06|5966.07|5966.07|0
1635943500000|2021-11-03 12:45:00|5974.32|5974.32|5972.54|5972.54|5974.32|5974.32|5971.89|5971.89|0
1635943800000|2021-11-03 12:50:00|5976.1|5976.1|5972.54|5972.54|5977.88|5977.88|5972.54|5972.54|0
1635944100000|2021-11-03 12:55:00|5976.1|5976.1|5980.3|5980.3|5980.95|5980.95|5976.1|5976.1|0
1635944400000|2021-11-03 13:00:00|5979.65|5979.65|5972.38|5972.38|5979.65|5979.65|5972.38|5972.38|0
1635944700000|2021-11-03 13:05:00|5970.6|5970.6|5979.17|5979.17|5980.95|5980.95|5970.6|5970.6|0
1635945000000|2021-11-03 13:10:00|5977.39|5977.39|5976.74|5976.74|5977.39|5977.39|5976.74|5976.74|0
1635945300000|2021-11-03 13:15:00|5980.3|5980.3|5982.08|5982.08|5982.08|5982.08|5980.3|5980.3|0
1635945600000|2021-11-03 13:20:00|5981.43|5981.43|5981.6|5981.6|5981.6|5981.6|5979.65|5979.65|0
1635945900000|2021-11-03 13:25:00|5983.38|5983.38|5976.74|5976.74|5983.38|5983.38|5976.74|5976.74|0
1635946200000|2021-11-03 13:30:00|5974.97|5974.97|5979.65|5979.65|5979.65|5979.65|5970.76|5970.76|0
1635946500000|2021-11-03 13:35:00|5981.43|5981.43|5979.01|5979.01|5981.43|5981.43|5977.88|5977.88|0
1635946800000|2021-11-03 13:40:00|5978.36|5978.36|5980.14|5980.14|5980.14|5980.14|5976.58|5976.58|0
1635947100000|2021-11-03 13:45:00|5983.7|5983.7|5972.38|5972.38|5983.7|5983.7|5972.38|5972.38|0
1635947400000|2021-11-03 13:50:00|5975.93|5975.93|5963.32|5963.32|5975.93|5975.93|5963.32|5963.32|0
1635947700000|2021-11-03 13:55:00|5961.54|5961.54|5958.47|5958.47|5962.83|5962.83|5958.47|5958.47|0
1635948000000|2021-11-03 14:00:00|5959.76|5959.76|5957.5|5957.5|5963.65|5963.65|5956.2|5956.2|0
1635948300000|2021-11-03 14:05:00|5959.28|5959.28|5961.7|5961.7|5963.48|5963.48|5958.63|5958.63|0
1635948600000|2021-11-03 14:10:00|5963.48|5963.48|5968.82|5968.82|5968.82|5968.82|5963.48|5963.48|0
1635948900000|2021-11-03 14:15:00|5967.04|5967.04|5963.97|5963.97|5967.04|5967.04|5958.95|5958.95|0
1635949200000|2021-11-03 14:20:00|5962.19|5962.19|5956.85|5956.85|5962.19|5962.19|5955.72|5955.72|0
1635949500000|2021-11-03 14:25:00|5956.2|5956.2|5959.76|5959.76|5962.83|5962.83|5954.42|5954.42|0
1635949800000|2021-11-03 14:30:00|5958.47|5958.47|5962.19|5962.19|5965.26|5965.26|5958.47|5958.47|0
1635950100000|2021-11-03 14:35:00|5958.63|5958.63|5968.82|5968.82|5969.47|5969.47|5957.33|5957.33|0
1635950400000|2021-11-03 14:40:00|5968.17|5968.17|5975.93|5975.93|5975.93|5975.93|5967.52|5967.52|0
1635950700000|2021-11-03 14:45:00|5972.38|5972.38|5974.15|5974.15|5974.15|5974.15|5972.38|5972.38|0
1635951000000|2021-11-03 14:50:00|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5972.38|5972.38|0
1635951300000|2021-11-03 14:55:00|5975.29|5975.29|5977.71|5977.71|5977.71|5977.71|5971.73|5971.73|0
1635951600000|2021-11-03 15:00:00|5979.49|5979.49|5978.36|5978.36|5980.79|5980.79|5976.58|5976.58|0
1635951900000|2021-11-03 15:05:00|5980.14|5980.14|5974.8|5974.8|5980.14|5980.14|5973.02|5973.02|0
1635952200000|2021-11-03 15:10:00|5976.58|5976.58|5974.15|5974.15|5976.58|5976.58|5973.51|5973.51|0
1635952500000|2021-11-03 15:15:00|5972.38|5972.38|5971.73|5971.73|5974.8|5974.8|5970.6|5970.6|0
1635952800000|2021-11-03 15:20:00|5973.51|5973.51|5978.36|5978.36|5978.36|5978.36|5973.51|5973.51|0
1635953100000|2021-11-03 15:25:00|5976.58|5976.58|5977.23|5977.23|5977.23|5977.23|5976.58|5976.58|0
1635953400000|2021-11-03 15:30:00|5980.79|5980.79|5983.7|5983.7|5984.34|5984.34|5980.79|5980.79|0
1635953700000|2021-11-03 15:35:00|5984.34|5984.34|5985.47|5985.47|5986.12|5986.12|5980.14|5980.14|0
1635954000000|2021-11-03 15:40:00|5987.25|5987.25|5989.03|5989.03|5989.03|5989.03|5987.25|5987.25|0
1635954300000|2021-11-03 15:45:00|5987.25|5987.25|5989.03|5989.03|5989.03|5989.03|5987.25|5987.25|0
1635954600000|2021-11-03 15:50:00|5990.81|5990.81|5992.59|5992.59|5992.59|5992.59|5990.81|5990.81|0
1635954900000|2021-11-03 15:55:00|5994.37|5994.37|6002.13|6002.13|6002.13|6002.13|5994.37|5994.37|0
1635955200000|2021-11-03 16:00:00|6000.35|6000.35|6005.04|6005.04|6006.82|6006.82|5999.7|5999.7|0
1635955500000|2021-11-03 16:05:00|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6001.48|6001.48|0
1635955800000|2021-11-03 16:10:00|6005.04|6005.04|6006.82|6006.82|6008.6|6008.6|6003.26|6003.26|0
1635956100000|2021-11-03 16:15:00|6005.04|6005.04|6006.82|6006.82|6006.82|6006.82|6003.26|6003.26|0
1635956400000|2021-11-03 16:20:00|6007.47|6007.47|6006.82|6006.82|6007.47|6007.47|6003.26|6003.26|0
1635956700000|2021-11-03 16:25:00|6008.6|6008.6|6018.79|6018.79|6018.79|6018.79|6005.04|6005.04|0
1636013700000|2021-11-04 08:15:00|6004.24|6004.24|6037.38|6037.38|6037.38|6037.38|6002.94|6002.94|0
1636014000000|2021-11-04 08:20:00|6033.83|6033.83|6089.62|6089.62|6101.42|6101.42|6032.05|6032.05|0
1636014300000|2021-11-04 08:25:00|6102.07|6102.07|6095.76|6095.76|6107.4|6107.4|6059.38|6059.38|0
1636014600000|2021-11-04 08:30:00|6099.32|6099.32|6106.92|6106.92|6119.37|6119.37|6055.82|6055.82|0
1636014900000|2021-11-04 08:35:00|6110.48|6110.48|6133.12|6133.12|6149.12|6149.12|6110.48|6110.48|0
1636015200000|2021-11-04 08:40:00|6127.78|6127.78|6241.62|6241.62|6246.95|6246.95|6124.22|6124.22|0
1636015500000|2021-11-04 08:45:00|6243.4|6243.4|6161.58|6161.58|6246.95|6246.95|6142.01|6142.01|0
1636015800000|2021-11-04 08:50:00|6165.13|6165.13|6143.62|6143.62|6179.36|6179.36|6136.51|6136.51|0
1636016100000|2021-11-04 08:55:00|6138.29|6138.29|6173.86|6173.86|6173.86|6173.86|6124.06|6124.06|0
1636016400000|2021-11-04 09:00:00|6175.64|6175.64|6194.4|6194.4|6221.89|6221.89|6172.08|6172.08|0
1636016700000|2021-11-04 09:05:00|6183.73|6183.73|6171.6|6171.6|6187.29|6187.29|6153.81|6153.81|0
1636017000000|2021-11-04 09:10:00|6164.49|6164.49|6158.18|6158.18|6164.49|6164.49|6127.13|6127.13|0
1636017300000|2021-11-04 09:15:00|6152.85|6152.85|6141.53|6141.53|6159.31|6159.31|6132.63|6132.63|0
1636017600000|2021-11-04 09:20:00|6139.75|6139.75|6150.42|6150.42|6155.11|6155.11|6134.41|6134.41|0
1636017900000|2021-11-04 09:25:00|6145.08|6145.08|6147.51|6147.51|6151.07|6151.07|6123.74|6123.74|0
1636018200000|2021-11-04 09:30:00|6145.73|6145.73|6146.21|6146.21|6147.99|6147.99|6131.5|6131.5|0
1636018500000|2021-11-04 09:35:00|6151.55|6151.55|6172.9|6172.9|6176.45|6176.45|6151.55|6151.55|0
1636018800000|2021-11-04 09:40:00|6171.12|6171.12|6178.23|6178.23|6197.8|6197.8|6165.78|6165.78|0
1636019100000|2021-11-04 09:45:00|6178.88|6178.88|6147.18|6147.18|6178.88|6178.88|6132.95|6132.95|0
1636019400000|2021-11-04 09:50:00|6150.74|6150.74|6161.9|6161.9|6168.53|6168.53|6147.18|6147.18|0
1636019700000|2021-11-04 09:55:00|6167.23|6167.23|6142.17|6142.17|6169.01|6169.01|6140.55|6140.55|0
1636020000000|2021-11-04 10:00:00|6140.39|6140.39|6151.06|6151.06|6158.17|6158.17|6140.39|6140.39|0
1636020300000|2021-11-04 10:05:00|6149.28|6149.28|6153.49|6153.49|6158.17|6158.17|6147.5|6147.5|0
1636020600000|2021-11-04 10:10:00|6157.04|6157.04|6153.49|6153.49|6157.04|6157.04|6142.81|6142.81|0
1636020900000|2021-11-04 10:15:00|6154.13|6154.13|6146.37|6146.37|6154.13|6154.13|6139.9|6139.9|0
1636021200000|2021-11-04 10:20:00|6144.59|6144.59|6151.71|6151.71|6151.71|6151.71|6144.59|6144.59|0
1636021500000|2021-11-04 10:25:00|6149.93|6149.93|6163.03|6163.03|6167.72|6167.72|6148.15|6148.15|0
1636021800000|2021-11-04 10:30:00|6161.25|6161.25|6152.84|6152.84|6161.25|6161.25|6142.17|6142.17|0
1636022100000|2021-11-04 10:35:00|6147.5|6147.5|6175.96|6175.96|6175.96|6175.96|6147.5|6147.5|0
1636022400000|2021-11-04 10:40:00|6170.63|6170.63|6166.42|6166.42|6175.31|6175.31|6161.08|6161.08|0
1636022700000|2021-11-04 10:45:00|6165.77|6165.77|6193.75|6193.75|6193.75|6193.75|6165.77|6165.77|0
1636023000000|2021-11-04 10:50:00|6186.63|6186.63|6214.61|6214.61|6214.61|6214.61|6186.63|6186.63|0
1636023300000|2021-11-04 10:55:00|6212.83|6212.83|6183.72|6183.72|6212.83|6212.83|6181.95|6181.95|0
1636023600000|2021-11-04 11:00:00|6185.5|6185.5|6167.07|6167.07|6187.28|6187.28|6167.07|6167.07|0
1636023900000|2021-11-04 11:05:00|6172.4|6172.4|6177.74|6177.74|6190.19|6190.19|6170.63|6170.63|0
1636024200000|2021-11-04 11:10:00|6175.96|6175.96|6175.96|6175.96|6183.08|6183.08|6168.85|6168.85|0
1636024500000|2021-11-04 11:15:00|6177.74|6177.74|6179.52|6179.52|6183.08|6183.08|6170.63|6170.63|0
1636024800000|2021-11-04 11:20:00|6177.74|6177.74|6170.63|6170.63|6177.74|6177.74|6163.51|6163.51|0
1636025100000|2021-11-04 11:25:00|6169.98|6169.98|6172.4|6172.4|6172.4|6172.4|6163.51|6163.51|0
1636025400000|2021-11-04 11:30:00|6170.63|6170.63|6165.94|6165.94|6174.83|6174.83|6161.08|6161.08|0
1636025700000|2021-11-04 11:35:00|6167.72|6167.72|6168.36|6168.36|6173.7|6173.7|6164.81|6164.81|0
1636026000000|2021-11-04 11:40:00|6166.58|6166.58|6157.04|6157.04|6166.58|6166.58|6148.63|6148.63|0
1636026300000|2021-11-04 11:45:00|6155.26|6155.26|6169.49|6169.49|6169.49|6169.49|6153.49|6153.49|0
1636026600000|2021-11-04 11:50:00|6165.94|6165.94|6169.49|6169.49|6169.49|6169.49|6162.38|6162.38|0
1636026900000|2021-11-04 11:55:00|6167.72|6167.72|6158.17|6158.17|6167.72|6167.72|6154.62|6154.62|0
1636027200000|2021-11-04 12:00:00|6154.62|6154.62|6180.81|6180.81|6187.93|6187.93|6154.62|6154.62|0
1636027500000|2021-11-04 12:05:00|6182.59|6182.59|6170.14|6170.14|6182.59|6182.59|6170.14|6170.14|0
1636027800000|2021-11-04 12:10:00|6171.92|6171.92|6170.79|6170.79|6172.57|6172.57|6159.47|6159.47|0
1636028100000|2021-11-04 12:15:00|6169.01|6169.01|6176.29|6176.29|6186.31|6186.31|6169.01|6169.01|0
1636028400000|2021-11-04 12:20:00|6174.51|6174.51|6170.63|6170.63|6174.51|6174.51|6160.44|6160.44|0
1636028700000|2021-11-04 12:25:00|6168.85|6168.85|6176.78|6176.78|6176.78|6176.78|6166.59|6166.59|0
1636029000000|2021-11-04 12:30:00|6173.22|6173.22|6173.71|6173.71|6178.56|6178.56|6171.44|6171.44|0
1636029300000|2021-11-04 12:35:00|6170.15|6170.15|6175.65|6175.65|6177.43|6177.43|6170.15|6170.15|0
1636029600000|2021-11-04 12:40:00|6177.43|6177.43|6187.78|6187.78|6191.82|6191.82|6177.43|6177.43|0
1636029900000|2021-11-04 12:45:00|6189.56|6189.56|6205.25|6205.25|6205.25|6205.25|6186|6186|0
1636030200000|2021-11-04 12:50:00|6203.47|6203.47|6192.79|6192.79|6203.47|6203.47|6187.46|6187.46|0
1636030500000|2021-11-04 12:55:00|6194.57|6194.57|6203.47|6203.47|6210.58|6210.58|6194.57|6194.57|0
1636030800000|2021-11-04 13:00:00|6205.25|6205.25|6210.75|6210.75|6212.52|6212.52|6205.25|6205.25|0
1636031100000|2021-11-04 13:05:00|6211.39|6211.39|6214.79|6214.79|6220.93|6220.93|6206.54|6206.54|0
1636031400000|2021-11-04 13:10:00|6216.57|6216.57|6221.9|6221.9|6223.68|6223.68|6213.01|6213.01|0
1636031700000|2021-11-04 13:15:00|6220.12|6220.12|6229.18|6229.18|6229.18|6229.18|6216.73|6216.73|0
1636032000000|2021-11-04 13:20:00|6230.96|6230.96|6231.44|6231.44|6251.01|6251.01|6227.89|6227.89|0
1636032300000|2021-11-04 13:25:00|6233.22|6233.22|6246.32|6246.32|6255.21|6255.21|6233.22|6233.22|0
1636032600000|2021-11-04 13:30:00|6242.76|6242.76|6255.21|6255.21|6264.76|6264.76|6241.63|6241.63|0
1636032900000|2021-11-04 13:35:00|6246.32|6246.32|6256.51|6256.51|6261.85|6261.85|6230.31|6230.31|0
1636033200000|2021-11-04 13:40:00|6263.62|6263.62|6241.63|6241.63|6263.62|6263.62|6241.63|6241.63|0
1636033500000|2021-11-04 13:45:00|6239.85|6239.85|6248.43|6248.43|6273.33|6273.33|6238.07|6238.07|0
1636033800000|2021-11-04 13:50:00|6246.65|6246.65|6252.63|6252.63|6277.05|6277.05|6245.52|6245.52|0
1636034100000|2021-11-04 13:55:00|6250.85|6250.85|6249.56|6249.56|6256.19|6256.19|6237.75|6237.75|0
1636034400000|2021-11-04 14:00:00|6251.34|6251.34|6241.96|6241.96|6263.79|6263.79|6241.96|6241.96|0
1636034700000|2021-11-04 14:05:00|6240.18|6240.18|6237.75|6237.75|6244.87|6244.87|6232.42|6232.42|0
1636035000000|2021-11-04 14:10:00|6239.53|6239.53|6240.83|6240.83|6245.52|6245.52|6234.2|6234.2|0
1636035300000|2021-11-04 14:15:00|6239.05|6239.05|6235.33|6235.33|6242.61|6242.61|6233.55|6233.55|0
1636035600000|2021-11-04 14:20:00|6234.68|6234.68|6230.31|6230.31|6238.72|6238.72|6230.31|6230.31|0
1636035900000|2021-11-04 14:25:00|6230.96|6230.96|6224|6224|6232.74|6232.74|6224|6224|0
1636036200000|2021-11-04 14:30:00|6224.65|6224.65|6226.26|6226.26|6233.38|6233.38|6210.26|6210.26|0
1636036500000|2021-11-04 14:35:00|6219.15|6219.15|6201.85|6201.85|6225.13|6225.13|6200.07|6200.07|0
1636036800000|2021-11-04 14:40:00|6201.2|6201.2|6201.85|6201.85|6207.18|6207.18|6186.32|6186.32|0
1636037100000|2021-11-04 14:45:00|6198.29|6198.29|6202.98|6202.98|6212.35|6212.35|6187.45|6187.45|0
1636037400000|2021-11-04 14:50:00|6204.76|6204.76|6215.59|6215.59|6217.37|6217.37|6200.07|6200.07|0
1636037700000|2021-11-04 14:55:00|6213.81|6213.81|6220.76|6220.76|6237.58|6237.58|6213.81|6213.81|0
1636038000000|2021-11-04 15:00:00|6220.12|6220.12|6209.93|6209.93|6220.12|6220.12|6206.85|6206.85|0
1636038300000|2021-11-04 15:05:00|6208.63|6208.63|6213|6213|6221.9|6221.9|6204.59|6204.59|0
1636038600000|2021-11-04 15:10:00|6209.44|6209.44|6197.48|6197.48|6209.44|6209.44|6197.48|6197.48|0
1636038900000|2021-11-04 15:15:00|6195.7|6195.7|6195.05|6195.05|6198.61|6198.61|6176.62|6176.62|0
1636039200000|2021-11-04 15:20:00|6196.83|6196.83|6191.49|6191.49|6198.61|6198.61|6181.95|6181.95|0
1636039500000|2021-11-04 15:25:00|6193.27|6193.27|6198.29|6198.29|6198.61|6198.61|6186.32|6186.32|0
1636039800000|2021-11-04 15:30:00|6196.51|6196.51|6180.34|6180.34|6197.64|6197.64|6180.34|6180.34|0
1636040100000|2021-11-04 15:35:00|6178.56|6178.56|6172.57|6172.57|6182.12|6182.12|6170.8|6170.8|0
1636040400000|2021-11-04 15:40:00|6167.24|6167.24|6154.46|6154.46|6169.02|6169.02|6154.46|6154.46|0
1636040700000|2021-11-04 15:45:00|6152.68|6152.68|6158.83|6158.83|6164.17|6164.17|6150.9|6150.9|0
1636041000000|2021-11-04 15:50:00|6157.05|6157.05|6158.83|6158.83|6165.94|6165.94|6157.05|6157.05|0
1636041300000|2021-11-04 15:55:00|6160.61|6160.61|6150.26|6150.26|6161.74|6161.74|6146.7|6146.7|0
1636041600000|2021-11-04 16:00:00|6144.92|6144.92|6151.39|6151.39|6160.93|6160.93|6144.92|6144.92|0
1636041900000|2021-11-04 16:05:00|6149.61|6149.61|6137.16|6137.16|6149.61|6149.61|6137.16|6137.16|0
1636042200000|2021-11-04 16:10:00|6138.94|6138.94|6140.23|6140.23|6144.27|6144.27|6137.8|6137.8|0
1636042500000|2021-11-04 16:15:00|6138.45|6138.45|6139.75|6139.75|6141.53|6141.53|6132.63|6132.63|0
1636042800000|2021-11-04 16:20:00|6141.53|6141.53|6136.84|6136.84|6147.03|6147.03|6136.84|6136.84|0
1636043100000|2021-11-04 16:25:00|6138.62|6138.62|6150.58|6150.58|6152.36|6152.36|6134.41|6134.41|0
1636100100000|2021-11-05 08:15:00|6085.74|6085.74|6095.93|6095.93|6117.28|6117.28|6076.85|6076.85|0
1636100400000|2021-11-05 08:20:00|6096.58|6096.58|6118.09|6118.09|6118.09|6118.09|6096.58|6096.58|0
1636100700000|2021-11-05 08:25:00|6119.38|6119.38|6127.95|6127.95|6135.06|6135.06|6115.5|6115.5|0
1636101000000|2021-11-05 08:30:00|6127.3|6127.3|6106.93|6106.93|6127.3|6127.3|6098.03|6098.03|0
1636101300000|2021-11-05 08:35:00|6110.48|6110.48|6087.52|6087.52|6110.48|6110.48|6087.52|6087.52|0
1636101600000|2021-11-05 08:40:00|6089.3|6089.3|6100.14|6100.14|6100.14|6100.14|6089.3|6089.3|0
1636101900000|2021-11-05 08:45:00|6100.78|6100.78|6113.24|6113.24|6115.01|6115.01|6099.01|6099.01|0
1636102200000|2021-11-05 08:50:00|6111.46|6111.46|6115.18|6115.18|6115.18|6115.18|6107.9|6107.9|0
1636102500000|2021-11-05 08:55:00|6115.83|6115.83|6104.67|6104.67|6119.06|6119.06|6104.67|6104.67|0
1636102800000|2021-11-05 09:00:00|6102.89|6102.89|6100.46|6100.46|6102.89|6102.89|6097.55|6097.55|0
1636103100000|2021-11-05 09:05:00|6098.69|6098.69|6106.13|6106.13|6109.04|6109.04|6098.69|6098.69|0
1636103400000|2021-11-05 09:10:00|6105.48|6105.48|6114.54|6114.54|6118.74|6118.74|6105.48|6105.48|0
1636103700000|2021-11-05 09:15:00|6118.09|6118.09|6112.76|6112.76|6119.39|6119.39|6112.76|6112.76|0
1636104000000|2021-11-05 09:20:00|6110.98|6110.98|6114.54|6114.54|6114.54|6114.54|6102.09|6102.09|0
1636104300000|2021-11-05 09:25:00|6113.89|6113.89|6110.17|6110.17|6121|6121|6110.17|6110.17|0
1636104600000|2021-11-05 09:30:00|6108.39|6108.39|6116.47|6116.47|6116.47|6116.47|6106.28|6106.28|0
1636104900000|2021-11-05 09:35:00|6112.92|6112.92|6124.24|6124.24|6124.24|6124.24|6111.14|6111.14|0
1636105200000|2021-11-05 09:40:00|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|6126.01|6126.01|0
1636105500000|2021-11-05 09:45:00|6127.15|6127.15|6125.37|6125.37|6127.15|6127.15|6123.59|6123.59|0
1636105800000|2021-11-05 09:50:00|6128.92|6128.92|6130.7|6130.7|6130.7|6130.7|6128.92|6128.92|0
1636106100000|2021-11-05 09:55:00|6128.92|6128.92|6132|6132|6132|6132|6127.15|6127.15|0
1636106400000|2021-11-05 10:00:00|6130.22|6130.22|6126.66|6126.66|6137.33|6137.33|6126.66|6126.66|0
1636106700000|2021-11-05 10:05:00|6127.31|6127.31|6124.88|6124.88|6130.22|6130.22|6124.88|6124.88|0
1636107000000|2021-11-05 10:10:00|6123.1|6123.1|6127.79|6127.79|6127.79|6127.79|6118.9|6118.9|0
1636107300000|2021-11-05 10:15:00|6129.57|6129.57|6133.78|6133.78|6133.78|6133.78|6129.57|6129.57|0
1636107600000|2021-11-05 10:20:00|6134.42|6134.42|6131.19|6131.19|6134.42|6134.42|6130.54|6130.54|0
1636107900000|2021-11-05 10:25:00|6132.48|6132.48|6134.26|6134.26|6136.04|6136.04|6130.22|6130.22|0
1636108200000|2021-11-05 10:30:00|6133.61|6133.61|6144.29|6144.29|6144.29|6144.29|6133.61|6133.61|0
1636108500000|2021-11-05 10:35:00|6144.93|6144.93|6148.01|6148.01|6149.78|6149.78|6144.93|6144.93|0
1636108800000|2021-11-05 10:40:00|6149.78|6149.78|6144.45|6144.45|6149.78|6149.78|6139.11|6139.11|0
1636109100000|2021-11-05 10:45:00|6145.1|6145.1|6139.28|6139.28|6145.1|6145.1|6138.63|6138.63|0
1636109400000|2021-11-05 10:50:00|6141.05|6141.05|6143.48|6143.48|6143.48|6143.48|6140.41|6140.41|0
1636109700000|2021-11-05 10:55:00|6145.26|6145.26|6139.92|6139.92|6145.26|6145.26|6138.14|6138.14|0
1636110000000|2021-11-05 11:00:00|6138.14|6138.14|6146.39|6146.39|6146.39|6146.39|6133.29|6133.29|0
1636110300000|2021-11-05 11:05:00|6144.61|6144.61|6148.01|6148.01|6148.01|6148.01|6143.32|6143.32|0
1636110600000|2021-11-05 11:10:00|6149.78|6149.78|6149.14|6149.14|6149.78|6149.78|6143.8|6143.8|0
1636110900000|2021-11-05 11:15:00|6150.92|6150.92|6168.06|6168.06|6169.83|6169.83|6150.92|6150.92|0
1636111200000|2021-11-05 11:20:00|6166.28|6166.28|6160.13|6160.13|6166.28|6166.28|6159.48|6159.48|0
1636111500000|2021-11-05 11:25:00|6158.35|6158.35|6151.39|6151.39|6158.35|6158.35|6132.47|6132.47|0
1636111800000|2021-11-05 11:30:00|6149.61|6149.61|6153.01|6153.01|6153.01|6153.01|6146.06|6146.06|0
1636112100000|2021-11-05 11:35:00|6154.3|6154.3|6166.11|6166.11|6166.75|6166.75|6154.3|6154.3|0
1636112400000|2021-11-05 11:40:00|6167.89|6167.89|6187.45|6187.45|6187.45|6187.45|6167.89|6167.89|0
1636112700000|2021-11-05 11:45:00|6185.67|6185.67|6185.03|6185.03|6193.92|6193.92|6183.89|6183.89|0
1636113000000|2021-11-05 11:50:00|6183.25|6183.25|6196.35|6196.35|6198.29|6198.29|6183.25|6183.25|0
1636113300000|2021-11-05 11:55:00|6192.79|6192.79|6185.18|6185.18|6194.57|6194.57|6183.4|6183.4|0
1636113600000|2021-11-05 12:00:00|6194.08|6194.08|6197.47|6197.47|6201.19|6201.19|6193.91|6193.91|0
1636113900000|2021-11-05 12:05:00|6193.91|6193.91|6204.42|6204.42|6206.36|6206.36|6192.13|6192.13|0
1636114200000|2021-11-05 12:10:00|6206.2|6206.2|6193.75|6193.75|6206.2|6206.2|6189.71|6189.71|0
1636114500000|2021-11-05 12:15:00|6195.53|6195.53|6201.51|6201.51|6202.81|6202.81|6193.91|6193.91|0
1636114800000|2021-11-05 12:20:00|6202.16|6202.16|6208.79|6208.79|6208.79|6208.79|6199.73|6199.73|0
1636115100000|2021-11-05 12:25:00|6205.23|6205.23|6207.66|6207.66|6207.66|6207.66|6204.1|6204.1|0
1636115400000|2021-11-05 12:30:00|6208.31|6208.31|6222.05|6222.05|6222.05|6222.05|6208.31|6208.31|0
1636115700000|2021-11-05 12:35:00|6223.83|6223.83|6212.51|6212.51|6227.39|6227.39|6212.51|6212.51|0
1636116000000|2021-11-05 12:40:00|6214.29|6214.29|6208.95|6208.95|6223.35|6223.35|6206.04|6206.04|0
1636116300000|2021-11-05 12:45:00|6210.73|6210.73|6222.7|6222.7|6222.7|6222.7|6203.62|6203.62|0
1636116600000|2021-11-05 12:50:00|6220.92|6220.92|6220.76|6220.76|6231.43|6231.43|6213.64|6213.64|0
1636116900000|2021-11-05 12:55:00|6222.54|6222.54|6226.58|6226.58|6228.36|6228.36|6218.98|6218.98|0
1636117200000|2021-11-05 13:00:00|6228.36|6228.36|6234.01|6234.01|6236.44|6236.44|6222.86|6222.86|0
1636117500000|2021-11-05 13:05:00|6232.23|6232.23|6232.23|6232.23|6234.66|6234.66|6226.9|6226.9|0
1636117800000|2021-11-05 13:10:00|6232.88|6232.88|6231.75|6231.75|6232.88|6232.88|6229.32|6229.32|0
1636118100000|2021-11-05 13:15:00|6231.1|6231.1|6236.44|6236.44|6238.87|6238.87|6231.1|6231.1|0
1636118400000|2021-11-05 13:20:00|6238.22|6238.22|6251|6251|6251.64|6251.64|6236.44|6236.44|0
1636118700000|2021-11-05 13:25:00|6252.77|6252.77|6257.63|6257.63|6259.41|6259.41|6248.73|6248.73|0
1636119000000|2021-11-05 13:30:00|6254.07|6254.07|6270.89|6270.89|6272.83|6272.83|6249.86|6249.86|0
1636119300000|2021-11-05 13:35:00|6274.45|6274.45|6275.74|6275.74|6275.74|6275.74|6263.77|6263.77|0
1636119600000|2021-11-05 13:40:00|6277.52|6277.52|6288.84|6288.84|6290.62|6290.62|6277.52|6277.52|0
1636119900000|2021-11-05 13:45:00|6287.06|6287.06|6285.28|6285.28|6290.62|6290.62|6283.5|6283.5|0
1636120200000|2021-11-05 13:50:00|6288.84|6288.84|6313.1|6313.1|6317.95|6317.95|6288.84|6288.84|0
1636120500000|2021-11-05 13:55:00|6314.88|6314.88|6302.91|6302.91|6321.99|6321.99|6295.8|6295.8|0
1636120800000|2021-11-05 14:00:00|6301.13|6301.13|6310.03|6310.03|6324.26|6324.26|6301.13|6301.13|0
1636121100000|2021-11-05 14:05:00|6311.81|6311.81|6313.42|6313.42|6315.85|6315.85|6301.62|6301.62|0
1636121400000|2021-11-05 14:10:00|6315.2|6315.2|6318.76|6318.76|6324.09|6324.09|6312.77|6312.77|0
1636121700000|2021-11-05 14:15:00|6315.2|6315.2|6316.98|6316.98|6321.02|6321.02|6311.64|6311.64|0
1636122000000|2021-11-05 14:20:00|6315.2|6315.2|6327|6327|6340.1|6340.1|6311.64|6311.64|0
1636122300000|2021-11-05 14:25:00|6325.23|6325.23|6329.43|6329.43|6336.55|6336.55|6322.32|6322.32|0
1636122600000|2021-11-05 14:30:00|6324.09|6324.09|6312.45|6312.45|6325.87|6325.87|6312.45|6312.45|0
1636122900000|2021-11-05 14:35:00|6313.74|6313.74|6318.76|6318.76|6321.18|6321.18|6307.92|6307.92|0
1636123200000|2021-11-05 14:40:00|6320.54|6320.54|6317.14|6317.14|6328.95|6328.95|6311.64|6311.64|0
1636123500000|2021-11-05 14:45:00|6320.7|6320.7|6327.82|6327.82|6329.59|6329.59|6320.7|6320.7|0
1636123800000|2021-11-05 14:50:00|6327.17|6327.17|6339.3|6339.3|6343.99|6343.99|6327.17|6327.17|0
1636124100000|2021-11-05 14:55:00|6338.65|6338.65|6348.84|6348.84|6348.84|6348.84|6335.09|6335.09|0
1636124400000|2021-11-05 15:00:00|6348.19|6348.19|6342.04|6342.04|6348.19|6348.19|6342.04|6342.04|0
1636124700000|2021-11-05 15:05:00|6343.82|6343.82|6344.31|6344.31|6344.96|6344.96|6338.49|6338.49|0
1636125000000|2021-11-05 15:10:00|6346.25|6346.25|6339.62|6339.62|6348.03|6348.03|6337.84|6337.84|0
1636125300000|2021-11-05 15:15:00|6341.4|6341.4|6324.74|6324.74|6341.4|6341.4|6321.18|6321.18|0
1636125600000|2021-11-05 15:20:00|6326.52|6326.52|6313.26|6313.26|6327.17|6327.17|6311.48|6311.48|0
1636125900000|2021-11-05 15:25:00|6318.59|6318.59|6321.67|6321.67|6325.87|6325.87|6318.59|6318.59|0
1636126200000|2021-11-05 15:30:00|6322.32|6322.32|6326.52|6326.52|6330.08|6330.08|6322.32|6322.32|0
1636126500000|2021-11-05 15:35:00|6328.3|6328.3|6331.21|6331.21|6338.97|6338.97|6325.87|6325.87|0
1636126800000|2021-11-05 15:40:00|6332.99|6332.99|6329.59|6329.59|6333.15|6333.15|6327.65|6327.65|0
1636127100000|2021-11-05 15:45:00|6327.82|6327.82|6320.7|6320.7|6327.82|6327.82|6320.7|6320.7|0
1636127400000|2021-11-05 15:50:00|6322.48|6322.48|6317.63|6317.63|6322.48|6322.48|6317.63|6317.63|0
1636127700000|2021-11-05 15:55:00|6319.41|6319.41|6322.48|6322.48|6324.74|6324.74|6319.41|6319.41|0
1636128000000|2021-11-05 16:00:00|6320.7|6320.7|6323.13|6323.13|6323.13|6323.13|6315.36|6315.36|0
1636128300000|2021-11-05 16:05:00|6321.35|6321.35|6322.48|6322.48|6322.48|6322.48|6320.7|6320.7|0
1636128600000|2021-11-05 16:10:00|6320.7|6320.7|6326.04|6326.04|6327.82|6327.82|6318.27|6318.27|0
1636128900000|2021-11-05 16:15:00|6327.82|6327.82|6327.98|6327.98|6333.31|6333.31|6326.04|6326.04|0
1636129200000|2021-11-05 16:20:00|6327.33|6327.33|6327.98|6327.98|6331.54|6331.54|6327.33|6327.33|0
1636129500000|2021-11-05 16:25:00|6329.76|6329.76|6336.87|6336.87|6336.87|6336.87|6329.11|6329.11|0
1636359300000|2021-11-08 08:15:00|6287.87|6287.87|6288.36|6288.36|6294.5|6294.5|6283.18|6283.18|0
1636359600000|2021-11-08 08:20:00|6286.58|6286.58|6274.28|6274.28|6286.58|6286.58|6274.28|6274.28|0
1636359900000|2021-11-08 08:25:00|6272.5|6272.5|6274.77|6274.77|6278.32|6278.32|6268.78|6268.78|0
1636360200000|2021-11-08 08:30:00|6274.12|6274.12|6260.37|6260.37|6274.12|6274.12|6260.37|6260.37|0
1636360500000|2021-11-08 08:35:00|6259.08|6259.08|6253.74|6253.74|6262.64|6262.64|6253.74|6253.74|0
1636360800000|2021-11-08 08:40:00|6250.18|6250.18|6244.85|6244.85|6250.18|6250.18|6241.29|6241.29|0
1636361100000|2021-11-08 08:45:00|6243.07|6243.07|6241.94|6241.94|6243.72|6243.72|6240.64|6240.64|0
1636361400000|2021-11-08 08:50:00|6243.23|6243.23|6239.36|6239.36|6243.23|6243.23|6234.34|6234.34|0
1636361700000|2021-11-08 08:55:00|6241.3|6241.3|6232.89|6232.89|6241.95|6241.95|6231.76|6231.76|0
1636362000000|2021-11-08 09:00:00|6233.54|6233.54|6225.13|6225.13|6233.54|6233.54|6219.79|6219.79|0
1636362300000|2021-11-08 09:05:00|6226.9|6226.9|6226.74|6226.74|6228.68|6228.68|6221.4|6221.4|0
1636362600000|2021-11-08 09:10:00|6226.09|6226.09|6231.43|6231.43|6231.43|6231.43|6226.09|6226.09|0
1636362900000|2021-11-08 09:15:00|6230.13|6230.13|6224.64|6224.64|6230.13|6230.13|6224.64|6224.64|0
1636363200000|2021-11-08 09:20:00|6222.86|6222.86|6229.97|6229.97|6229.97|6229.97|6221.08|6221.08|0
1636363500000|2021-11-08 09:25:00|6231.75|6231.75|6221.08|6221.08|6231.75|6231.75|6221.08|6221.08|0
1636363800000|2021-11-08 09:30:00|6221.73|6221.73|6236.77|6236.77|6236.77|6236.77|6221.73|6221.73|0
1636364100000|2021-11-08 09:35:00|6237.41|6237.41|6241.3|6241.3|6241.3|6241.3|6237.41|6237.41|0
1636364400000|2021-11-08 09:40:00|6243.08|6243.08|6238.71|6238.71|6243.08|6243.08|6234.5|6234.5|0
1636364700000|2021-11-08 09:45:00|6240.49|6240.49|6242.27|6242.27|6242.27|6242.27|6240.49|6240.49|0
1636365000000|2021-11-08 09:50:00|6242.91|6242.91|6237.58|6237.58|6244.21|6244.21|6235.15|6235.15|0
1636365300000|2021-11-08 09:55:00|6239.36|6239.36|6221.57|6221.57|6239.36|6239.36|6221.57|6221.57|0
1636365600000|2021-11-08 10:00:00|6220.92|6220.92|6218.98|6218.98|6220.92|6220.92|6208.79|6208.79|0
1636365900000|2021-11-08 10:05:00|6218.33|6218.33|6216.55|6216.55|6218.33|6218.33|6213|6213|0
1636366200000|2021-11-08 10:10:00|6213|6213|6215.42|6215.42|6215.42|6215.42|6212.35|6212.35|0
1636366500000|2021-11-08 10:15:00|6217.2|6217.2|6202.49|6202.49|6217.85|6217.85|6202.49|6202.49|0
1636366800000|2021-11-08 10:20:00|6201.84|6201.84|6196.99|6196.99|6203.62|6203.62|6196.99|6196.99|0
1636367100000|2021-11-08 10:25:00|6200.54|6200.54|6202.32|6202.32|6204.1|6204.1|6198.77|6198.77|0
1636367400000|2021-11-08 10:30:00|6200.54|6200.54|6202.32|6202.32|6202.32|6202.32|6200.54|6200.54|0
1636368000000|2021-11-08 10:40:00|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|0
1636368300000|2021-11-08 10:45:00|6202.32|6202.32|6200.54|6200.54|6202.32|6202.32|6200.54|6200.54|0
1636368600000|2021-11-08 10:50:00|6198.77|6198.77|6191.65|6191.65|6200.54|6200.54|6189.87|6189.87|0
1636368900000|2021-11-08 10:55:00|6184.54|6184.54|6180.17|6180.17|6184.54|6184.54|6176.61|6176.61|0
1636369200000|2021-11-08 11:00:00|6185.5|6185.5|6185.5|6185.5|6194.4|6194.4|6185.5|6185.5|0
1636369500000|2021-11-08 11:05:00|6184.86|6184.86|6197.95|6197.95|6197.95|6197.95|6184.21|6184.21|0
1636369800000|2021-11-08 11:10:00|6199.73|6199.73|6195.53|6195.53|6199.73|6199.73|6195.53|6195.53|0
1636370100000|2021-11-08 11:15:00|6191.97|6191.97|6182.43|6182.43|6191.97|6191.97|6182.43|6182.43|0
1636370400000|2021-11-08 11:20:00|6184.21|6184.21|6182.43|6182.43|6185.99|6185.99|6180.65|6180.65|0
1636370700000|2021-11-08 11:25:00|6184.21|6184.21|6187.77|6187.77|6187.77|6187.77|6184.21|6184.21|0
1636371000000|2021-11-08 11:30:00|6184.21|6184.21|6182.43|6182.43|6187.28|6187.28|6180.65|6180.65|0
1636371300000|2021-11-08 11:35:00|6184.21|6184.21|6190.19|6190.19|6190.19|6190.19|6184.21|6184.21|0
1636371600000|2021-11-08 11:40:00|6188.41|6188.41|6190.19|6190.19|6191.97|6191.97|6188.41|6188.41|0
1636371900000|2021-11-08 11:45:00|6188.41|6188.41|6183.56|6183.56|6188.41|6188.41|6183.56|6183.56|0
1636372200000|2021-11-08 11:50:00|6182.91|6182.91|6181.13|6181.13|6182.91|6182.91|6178.06|6178.06|0
1636372500000|2021-11-08 11:55:00|6181.78|6181.78|6185.5|6185.5|6187.28|6187.28|6181.78|6181.78|0
1636372800000|2021-11-08 12:00:00|6189.06|6189.06|6196.99|6196.99|6197.63|6197.63|6187.28|6187.28|0
1636373100000|2021-11-08 12:05:00|6198.77|6198.77|6200.54|6200.54|6202.32|6202.32|6198.77|6198.77|0
1636373400000|2021-11-08 12:10:00|6204.1|6204.1|6203.45|6203.45|6205.88|6205.88|6203.45|6203.45|0
1636373700000|2021-11-08 12:15:00|6201.68|6201.68|6200.54|6200.54|6201.68|6201.68|6198.12|6198.12|0
1636374300000|2021-11-08 12:25:00|6201.84|6201.84|6200.06|6200.06|6201.84|6201.84|6200.06|6200.06|0
1636374600000|2021-11-08 12:30:00|6198.28|6198.28|6198.44|6198.44|6202|6202|6198.28|6198.28|0
1636374900000|2021-11-08 12:35:00|6197.8|6197.8|6196.5|6196.5|6197.8|6197.8|6194.72|6194.72|0
1636375200000|2021-11-08 12:40:00|6198.28|6198.28|6204.26|6204.26|6206.04|6206.04|6198.28|6198.28|0
1636375500000|2021-11-08 12:45:00|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|0
1636375800000|2021-11-08 12:50:00|6200.71|6200.71|6201.19|6201.19|6202.49|6202.49|6197.63|6197.63|0
1636376100000|2021-11-08 12:55:00|6199.41|6199.41|6201.84|6201.84|6202.97|6202.97|6197.63|6197.63|0
1636376400000|2021-11-08 13:00:00|6203.62|6203.62|6215.75|6215.75|6217.53|6217.53|6203.62|6203.62|0
1636376700000|2021-11-08 13:05:00|6219.31|6219.31|6231.27|6231.27|6231.27|6231.27|6219.31|6219.31|0
1636377000000|2021-11-08 13:10:00|6230.63|6230.63|6238.87|6238.87|6244.21|6244.21|6229.98|6229.98|0
1636377300000|2021-11-08 13:15:00|6237.09|6237.09|6238.22|6238.22|6242.43|6242.43|6233.54|6233.54|0
1636377600000|2021-11-08 13:20:00|6240|6240|6241.13|6241.13|6247.77|6247.77|6238.71|6238.71|0
1636377900000|2021-11-08 13:25:00|6241.78|6241.78|6250.36|6250.36|6252.13|6252.13|6241.78|6241.78|0
1636378200000|2021-11-08 13:30:00|6253.91|6253.91|6256.18|6256.18|6261.03|6261.03|6253.91|6253.91|0
1636378500000|2021-11-08 13:35:00|6257.95|6257.95|6262.16|6262.16|6263.94|6263.94|6257.95|6257.95|0
1636378800000|2021-11-08 13:40:00|6260.38|6260.38|6263.94|6263.94|6263.94|6263.94|6260.38|6260.38|0
1636379100000|2021-11-08 13:45:00|6265.72|6265.72|6271.7|6271.7|6273.48|6273.48|6265.72|6265.72|0
1636379400000|2021-11-08 13:50:00|6269.92|6269.92|6268.14|6268.14|6275.26|6275.26|6268.14|6268.14|0
1636379700000|2021-11-08 13:55:00|6267.5|6267.5|6272.35|6272.35|6274.13|6274.13|6267.5|6267.5|0
1636380000000|2021-11-08 14:00:00|6270.57|6270.57|6252.78|6252.78|6270.57|6270.57|6252.78|6252.78|0
1636380300000|2021-11-08 14:05:00|6254.56|6254.56|6268.14|6268.14|6268.79|6268.79|6254.56|6254.56|0
1636380600000|2021-11-08 14:10:00|6269.92|6269.92|6266.53|6266.53|6269.92|6269.92|6260.54|6260.54|0
1636380900000|2021-11-08 14:15:00|6264.75|6264.75|6264.75|6264.75|6266.53|6266.53|6262.97|6262.97|0
1636381200000|2021-11-08 14:20:00|6264.1|6264.1|6261.67|6261.67|6266.53|6266.53|6261.67|6261.67|0
1636381500000|2021-11-08 14:25:00|6259.9|6259.9|6258.6|6258.6|6259.9|6259.9|6258.6|6258.6|0
1636381800000|2021-11-08 14:30:00|6260.38|6260.38|6266.53|6266.53|6278.81|6278.81|6256.82|6256.82|0
1636382100000|2021-11-08 14:35:00|6262.97|6262.97|6263.45|6263.45|6265.23|6265.23|6261.67|6261.67|0
1636382400000|2021-11-08 14:40:00|6261.67|6261.67|6257.47|6257.47|6261.67|6261.67|6252.78|6252.78|0
1636382700000|2021-11-08 14:45:00|6258.12|6258.12|6253.43|6253.43|6258.76|6258.76|6251.65|6251.65|0
1636383000000|2021-11-08 14:50:00|6255.21|6255.21|6246.96|6246.96|6257.63|6257.63|6246.31|6246.31|0
1636383300000|2021-11-08 14:55:00|6248.74|6248.74|6263.13|6263.13|6263.13|6263.13|6242.11|6242.11|0
1636383600000|2021-11-08 15:00:00|6264.91|6264.91|6260.06|6260.06|6267.34|6267.34|6258.28|6258.28|0
1636383900000|2021-11-08 15:05:00|6261.84|6261.84|6258.28|6258.28|6263.62|6263.62|6258.28|6258.28|0
1636384200000|2021-11-08 15:10:00|6260.06|6260.06|6266.69|6266.69|6266.69|6266.69|6260.06|6260.06|0
1636384500000|2021-11-08 15:15:00|6268.47|6268.47|6272.67|6272.67|6272.67|6272.67|6268.47|6268.47|0
1636384800000|2021-11-08 15:20:00|6272.03|6272.03|6270.9|6270.9|6272.03|6272.03|6267.34|6267.34|0
1636385100000|2021-11-08 15:25:00|6272.67|6272.67|6267.34|6267.34|6276.23|6276.23|6267.34|6267.34|0
1636385400000|2021-11-08 15:30:00|6265.56|6265.56|6273.97|6273.97|6276.4|6276.4|6265.56|6265.56|0
1636385700000|2021-11-08 15:35:00|6272.19|6272.19|6267.99|6267.99|6272.19|6272.19|6267.99|6267.99|0
1636386000000|2021-11-08 15:40:00|6267.34|6267.34|6272.67|6272.67|6272.67|6272.67|6264.91|6264.91|0
1636386300000|2021-11-08 15:45:00|6272.03|6272.03|6270.08|6270.08|6272.03|6272.03|6267.17|6267.17|0
1636386600000|2021-11-08 15:50:00|6271.86|6271.86|6267.17|6267.17|6271.86|6271.86|6266.53|6266.53|0
1636386900000|2021-11-08 15:55:00|6265.4|6265.4|6268.95|6268.95|6268.95|6268.95|6260.06|6260.06|0
1636387200000|2021-11-08 16:00:00|6274.29|6274.29|6268.95|6268.95|6279.63|6279.63|6267.17|6267.17|0
1636387500000|2021-11-08 16:05:00|6267.17|6267.17|6265.4|6265.4|6268.95|6268.95|6265.4|6265.4|0
1636387800000|2021-11-08 16:10:00|6264.75|6264.75|6263.45|6263.45|6265.23|6265.23|6263.45|6263.45|0
1636388100000|2021-11-08 16:15:00|6265.23|6265.23|6263.45|6263.45|6268.79|6268.79|6263.45|6263.45|0
1636388400000|2021-11-08 16:20:00|6261.67|6261.67|6253.1|6253.1|6261.67|6261.67|6253.1|6253.1|0
1636388700000|2021-11-08 16:25:00|6251.32|6251.32|6265.72|6265.72|6265.72|6265.72|6251.32|6251.32|0
1636445700000|2021-11-09 08:15:00|6188.58|6188.58|6175.16|6175.16|6195.7|6195.7|6175.16|6175.16|0
1636446000000|2021-11-09 08:20:00|6175.81|6175.81|6184.7|6184.7|6184.7|6184.7|6175.81|6175.81|0
1636446300000|2021-11-09 08:25:00|6182.92|6182.92|6186.8|6186.8|6186.8|6186.8|6180.01|6180.01|0
1636446600000|2021-11-09 08:30:00|6185.03|6185.03|6191.17|6191.17|6196.03|6196.03|6185.03|6185.03|0
1636446900000|2021-11-09 08:35:00|6196.51|6196.51|6186.97|6186.97|6203.62|6203.62|6186.97|6186.97|0
1636447200000|2021-11-09 08:40:00|6188.75|6188.75|6189.56|6189.56|6189.56|6189.56|6186.97|6186.97|0
1636447500000|2021-11-09 08:45:00|6188.91|6188.91|6172.9|6172.9|6188.91|6188.91|6172.9|6172.9|0
1636447800000|2021-11-09 08:50:00|6169.34|6169.34|6168.04|6168.04|6169.99|6169.99|6166.26|6166.26|0
1636448100000|2021-11-09 08:55:00|6169.82|6169.82|6164.49|6164.49|6173.38|6173.38|6164.49|6164.49|0
1636448400000|2021-11-09 09:00:00|6162.71|6162.71|6166.1|6166.1|6169.66|6169.66|6159.15|6159.15|0
1636448700000|2021-11-09 09:05:00|6164.32|6164.32|6164.81|6164.81|6164.81|6164.81|6161.25|6161.25|0
1636449000000|2021-11-09 09:10:00|6161.25|6161.25|6160.6|6160.6|6163.03|6163.03|6160.6|6160.6|0
1636449300000|2021-11-09 09:15:00|6159.31|6159.31|6153.97|6153.97|6162.86|6162.86|6153.97|6153.97|0
1636449600000|2021-11-09 09:20:00|6150.41|6150.41|6156.72|6156.72|6156.72|6156.72|6147.82|6147.82|0
1636449900000|2021-11-09 09:25:00|6154.94|6154.94|6174.67|6174.67|6176.45|6176.45|6148.63|6148.63|0
1636450200000|2021-11-09 09:30:00|6175.31|6175.31|6187.77|6187.77|6187.77|6187.77|6175.31|6175.31|0
1636450500000|2021-11-09 09:35:00|6189.71|6189.71|6186.63|6186.63|6189.71|6189.71|6186.63|6186.63|0
1636450800000|2021-11-09 09:40:00|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|0
1636451100000|2021-11-09 09:45:00|6191.97|6191.97|6199.73|6199.73|6199.73|6199.73|6191.97|6191.97|0
1636451400000|2021-11-09 09:50:00|6197.95|6197.95|6210.24|6210.24|6210.24|6210.24|6197.95|6197.95|0
1636451700000|2021-11-09 09:55:00|6208.46|6208.46|6206.2|6206.2|6208.46|6208.46|6199.57|6199.57|0
1636452000000|2021-11-09 10:00:00|6209.76|6209.76|6220.59|6220.59|6222.37|6222.37|6209.76|6209.76|0
1636452300000|2021-11-09 10:05:00|6219.95|6219.95|6216.71|6216.71|6221.08|6221.08|6216.71|6216.71|0
1636452600000|2021-11-09 10:10:00|6207.82|6207.82|6209.59|6209.59|6210.73|6210.73|6207.17|6207.17|0
1636452900000|2021-11-09 10:15:00|6207.82|6207.82|6204.91|6204.91|6207.82|6207.82|6204.26|6204.26|0
1636453200000|2021-11-09 10:20:00|6206.68|6206.68|6207.33|6207.33|6210.89|6210.89|6206.68|6206.68|0
1636453500000|2021-11-09 10:25:00|6206.68|6206.68|6208.46|6208.46|6208.46|6208.46|6206.68|6206.68|0
1636453800000|2021-11-09 10:30:00|6209.76|6209.76|6212.67|6212.67|6212.67|6212.67|6205.55|6205.55|0
1636454100000|2021-11-09 10:35:00|6213.32|6213.32|6210.89|6210.89|6213.32|6213.32|6210.89|6210.89|0
1636454400000|2021-11-09 10:40:00|6210.24|6210.24|6213.32|6213.32|6213.32|6213.32|6210.24|6210.24|0
1636454700000|2021-11-09 10:45:00|6211.54|6211.54|6214.61|6214.61|6218.17|6218.17|6210.89|6210.89|0
1636455000000|2021-11-09 10:50:00|6218.17|6218.17|6219.46|6219.46|6221.24|6221.24|6218.17|6218.17|0
1636455300000|2021-11-09 10:55:00|6218.82|6218.82|6217.04|6217.04|6220.59|6220.59|6217.04|6217.04|0
1636455600000|2021-11-09 11:00:00|6215.74|6215.74|6215.09|6215.09|6215.74|6215.74|6215.09|6215.09|0
1636455900000|2021-11-09 11:05:00|6213.32|6213.32|6213.48|6213.48|6215.26|6215.26|6212.67|6212.67|0
1636456200000|2021-11-09 11:10:00|6214.13|6214.13|6208.79|6208.79|6214.13|6214.13|6208.79|6208.79|0
1636456500000|2021-11-09 11:15:00|6207.5|6207.5|6213.48|6213.48|6213.48|6213.48|6207.5|6207.5|0
1636456800000|2021-11-09 11:20:00|6211.7|6211.7|6213.48|6213.48|6213.48|6213.48|6211.7|6211.7|0
1636457100000|2021-11-09 11:25:00|6211.7|6211.7|6217.04|6217.04|6217.04|6217.04|6211.7|6211.7|0
1636457400000|2021-11-09 11:30:00|6216.39|6216.39|6212.67|6212.67|6216.39|6216.39|6212.67|6212.67|0
1636457700000|2021-11-09 11:35:00|6213.32|6213.32|6215.09|6215.09|6215.09|6215.09|6213.32|6213.32|0
1636458000000|2021-11-09 11:40:00|6211.54|6211.54|6204.42|6204.42|6211.54|6211.54|6203.77|6203.77|0
1636458300000|2021-11-09 11:45:00|6206.2|6206.2|6202.64|6202.64|6206.2|6206.2|6199.09|6199.09|0
1636458600000|2021-11-09 11:50:00|6202|6202|6198.44|6198.44|6204.42|6204.42|6198.44|6198.44|0
1636458900000|2021-11-09 11:55:00|6196.66|6196.66|6187.77|6187.77|6196.66|6196.66|6187.12|6187.12|0
1636459200000|2021-11-09 12:00:00|6188.41|6188.41|6183.4|6183.4|6188.41|6188.41|6181.62|6181.62|0
1636459500000|2021-11-09 12:05:00|6184.69|6184.69|6181.78|6181.78|6185.99|6185.99|6178.22|6178.22|0
1636459800000|2021-11-09 12:10:00|6182.43|6182.43|6184.21|6184.21|6184.21|6184.21|6180.65|6180.65|0
1636460100000|2021-11-09 12:15:00|6182.43|6182.43|6184.69|6184.69|6184.69|6184.69|6181.13|6181.13|0
1636460400000|2021-11-09 12:20:00|6184.04|6184.04|6180.97|6180.97|6184.04|6184.04|6180.97|6180.97|0
1636460700000|2021-11-09 12:25:00|6181.62|6181.62|6184.53|6184.53|6185.18|6185.18|6181.62|6181.62|0
1636461000000|2021-11-09 12:30:00|6185.18|6185.18|6185.18|6185.18|6185.18|6185.18|6185.18|6185.18|0
1636461300000|2021-11-09 12:35:00|6185.82|6185.82|6188.25|6188.25|6188.25|6188.25|6185.82|6185.82|0
1636461600000|2021-11-09 12:40:00|6187.6|6187.6|6200.54|6200.54|6200.54|6200.54|6186.31|6186.31|0
1636461900000|2021-11-09 12:45:00|6198.76|6198.76|6195.36|6195.36|6200.54|6200.54|6195.36|6195.36|0
1636462200000|2021-11-09 12:50:00|6196.01|6196.01|6209.59|6209.59|6213.79|6213.79|6196.01|6196.01|0
1636462500000|2021-11-09 12:55:00|6210.24|6210.24|6214.44|6214.44|6214.44|6214.44|6210.24|6210.24|0
1636462800000|2021-11-09 13:00:00|6212.66|6212.66|6210.24|6210.24|6212.66|6212.66|6207.33|6207.33|0
1636463100000|2021-11-09 13:05:00|6208.46|6208.46|6210.24|6210.24|6210.24|6210.24|6206.68|6206.68|0
1636463400000|2021-11-09 13:10:00|6219.13|6219.13|6220.91|6220.91|6220.91|6220.91|6217.35|6217.35|0
1636463700000|2021-11-09 13:15:00|6219.13|6219.13|6217.35|6217.35|6219.13|6219.13|6217.35|6217.35|0
1636464000000|2021-11-09 13:20:00|6216.7|6216.7|6218.97|6218.97|6224.3|6224.3|6214.11|6214.11|0
1636464300000|2021-11-09 13:25:00|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|6218.97|6218.97|0
1636464600000|2021-11-09 13:30:00|6220.74|6220.74|6214.76|6214.76|6220.74|6220.74|6214.76|6214.76|0
1636464900000|2021-11-09 13:35:00|6214.11|6214.11|6211.2|6211.2|6214.11|6214.11|6210.56|6210.56|0
1636465200000|2021-11-09 13:40:00|6212.98|6212.98|6215.41|6215.41|6215.41|6215.41|6212.98|6212.98|0
1636465500000|2021-11-09 13:45:00|6214.76|6214.76|6215.41|6215.41|6215.41|6215.41|6214.76|6214.76|0
1636465800000|2021-11-09 13:50:00|6214.76|6214.76|6212.98|6212.98|6214.76|6214.76|6212.98|6212.98|0
1636466100000|2021-11-09 13:55:00|6209.42|6209.42|6211.85|6211.85|6211.85|6211.85|6209.42|6209.42|0
1636466400000|2021-11-09 14:00:00|6211.2|6211.2|6204.57|6204.57|6211.2|6211.2|6202.79|6202.79|0
1636466700000|2021-11-09 14:05:00|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|6202.79|6202.79|0
1636467000000|2021-11-09 14:10:00|6207|6207|6202.47|6202.47|6209.59|6209.59|6202.47|6202.47|0
1636467300000|2021-11-09 14:15:00|6201.83|6201.83|6201.83|6201.83|6205.38|6205.38|6201.83|6201.83|0
1636467600000|2021-11-09 14:20:00|6202.47|6202.47|6200.05|6200.05|6209.59|6209.59|6200.05|6200.05|0
1636467900000|2021-11-09 14:25:00|6198.27|6198.27|6189.86|6189.86|6198.27|6198.27|6189.86|6189.86|0
1636468200000|2021-11-09 14:30:00|6191.64|6191.64|6180.32|6180.32|6192.28|6192.28|6176.76|6176.76|0
1636468500000|2021-11-09 14:35:00|6178.54|6178.54|6169.97|6169.97|6182.1|6182.1|6169.97|6169.97|0
1636468800000|2021-11-09 14:40:00|6171.74|6171.74|6170.61|6170.61|6174.82|6174.82|6164.63|6164.63|0
1636469100000|2021-11-09 14:45:00|6168.83|6168.83|6174.17|6174.17|6175.95|6175.95|6167.06|6167.06|0
1636469400000|2021-11-09 14:50:00|6172.39|6172.39|6169.64|6169.64|6180.32|6180.32|6169.64|6169.64|0
1636469700000|2021-11-09 14:55:00|6171.42|6171.42|6154.6|6154.6|6171.42|6171.42|6152.34|6152.34|0
1636470000000|2021-11-09 15:00:00|6152.83|6152.83|6151.69|6151.69|6158.16|6158.16|6149.92|6149.92|0
1636470300000|2021-11-09 15:05:00|6153.47|6153.47|6140.86|6140.86|6156.55|6156.55|6140.86|6140.86|0
1636470600000|2021-11-09 15:10:00|6139.08|6139.08|6126.3|6126.3|6140.86|6140.86|6126.3|6126.3|0
1636470900000|2021-11-09 15:15:00|6125.01|6125.01|6120.15|6120.15|6126.14|6126.14|6114.82|6114.82|0
1636471200000|2021-11-09 15:20:00|6121.93|6121.93|6117.89|6117.89|6123.71|6123.71|6116.6|6116.6|0
1636471500000|2021-11-09 15:25:00|6117.24|6117.24|6109.97|6109.97|6117.24|6117.24|6108.19|6108.19|0
1636471800000|2021-11-09 15:30:00|6108.19|6108.19|6105.6|6105.6|6113.52|6113.52|6104.47|6104.47|0
1636472100000|2021-11-09 15:35:00|6106.89|6106.89|6120.8|6120.8|6121.45|6121.45|6106.89|6106.89|0
1636472400000|2021-11-09 15:40:00|6124.36|6124.36|6129.05|6129.05|6133.25|6133.25|6123.71|6123.71|0
1636472700000|2021-11-09 15:45:00|6128.4|6128.4|6122.58|6122.58|6130.99|6130.99|6122.58|6122.58|0
1636473000000|2021-11-09 15:50:00|6127.92|6127.92|6133.9|6133.9|6137.46|6137.46|6127.92|6127.92|0
1636473300000|2021-11-09 15:55:00|6135.68|6135.68|6135.84|6135.84|6135.84|6135.84|6130.34|6130.34|0
1636473600000|2021-11-09 16:00:00|6136.49|6136.49|6135.36|6135.36|6138.92|6138.92|6134.71|6134.71|0
1636473900000|2021-11-09 16:05:00|6136.01|6136.01|6134.23|6134.23|6136.65|6136.65|6132.45|6132.45|0
1636474200000|2021-11-09 16:10:00|6136.01|6136.01|6126.95|6126.95|6136.01|6136.01|6126.3|6126.3|0
1636474500000|2021-11-09 16:15:00|6127.6|6127.6|6129.37|6129.37|6129.37|6129.37|6126.95|6126.95|0
1636474800000|2021-11-09 16:20:00|6128.73|6128.73|6127.6|6127.6|6128.73|6128.73|6126.95|6126.95|0
1636475100000|2021-11-09 16:25:00|6129.37|6129.37|6118.05|6118.05|6129.37|6129.37|6118.05|6118.05|0
1636532100000|2021-11-10 08:15:00|6121.45|6121.45|6118.54|6118.54|6123.23|6123.23|6117.24|6117.24|0
1636532400000|2021-11-10 08:20:00|6119.19|6119.19|6120.8|6120.8|6122.74|6122.74|6119.19|6119.19|0
1636532700000|2021-11-10 08:25:00|6117.24|6117.24|6108.35|6108.35|6117.24|6117.24|6104.79|6104.79|0
1636533000000|2021-11-10 08:30:00|6106.57|6106.57|6103.82|6103.82|6112.23|6112.23|6103.82|6103.82|0
1636533300000|2021-11-10 08:35:00|6101.88|6101.88|6100.1|6100.1|6101.88|6101.88|6091.21|6091.21|0
1636533600000|2021-11-10 08:40:00|6101.88|6101.88|6106.74|6106.74|6108.51|6108.51|6099.94|6099.94|0
1636533900000|2021-11-10 08:45:00|6103.18|6103.18|6097.19|6097.19|6103.18|6103.18|6088.3|6088.3|0
1636534200000|2021-11-10 08:50:00|6095.42|6095.42|6085.87|6085.87|6095.42|6095.42|6084.1|6084.1|0
1636534500000|2021-11-10 08:55:00|6082.32|6082.32|6071.64|6071.64|6082.32|6082.32|6071.64|6071.64|0
1636534800000|2021-11-10 09:00:00|6069.87|6069.87|6078.28|6078.28|6078.92|6078.92|6068.09|6068.09|0
1636535100000|2021-11-10 09:05:00|6080.05|6080.05|6089.76|6089.76|6089.76|6089.76|6080.05|6080.05|0
1636535400000|2021-11-10 09:10:00|6090.41|6090.41|6102.86|6102.86|6102.86|6102.86|6090.41|6090.41|0
1636535700000|2021-11-10 09:15:00|6101.56|6101.56|6103.34|6103.34|6105.12|6105.12|6098|6098|0
1636536000000|2021-11-10 09:20:00|6105.12|6105.12|6105.77|6105.77|6105.77|6105.77|6103.99|6103.99|0
1636536300000|2021-11-10 09:25:00|6106.41|6106.41|6118.87|6118.87|6118.87|6118.87|6106.41|6106.41|0
1636536600000|2021-11-10 09:30:00|6117.09|6117.09|6124.2|6124.2|6124.2|6124.2|6117.09|6117.09|0
1636536900000|2021-11-10 09:35:00|6122.91|6122.91|6111.1|6111.1|6122.91|6122.91|6111.1|6111.1|0
1636537200000|2021-11-10 09:40:00|6114.66|6114.66|6118.38|6118.38|6118.38|6118.38|6109.32|6109.32|0
1636537500000|2021-11-10 09:45:00|6120.16|6120.16|6132.61|6132.61|6132.61|6132.61|6120.16|6120.16|0
1636537800000|2021-11-10 09:50:00|6134.39|6134.39|6137.95|6137.95|6141.51|6141.51|6134.39|6134.39|0
1636538100000|2021-11-10 09:55:00|6136.17|6136.17|6132.61|6132.61|6136.17|6136.17|6132.61|6132.61|0
1636538400000|2021-11-10 10:00:00|6130.83|6130.83|6129.05|6129.05|6132.61|6132.61|6127.28|6127.28|0
1636538700000|2021-11-10 10:05:00|6125.5|6125.5|6123.72|6123.72|6129.05|6129.05|6123.72|6123.72|0
1636539000000|2021-11-10 10:10:00|6125.01|6125.01|6117.41|6117.41|6128.09|6128.09|6117.41|6117.41|0
1636539300000|2021-11-10 10:15:00|6115.64|6115.64|6105.12|6105.12|6115.64|6115.64|6105.12|6105.12|0
1636539600000|2021-11-10 10:20:00|6105.77|6105.77|6105.77|6105.77|6109.32|6109.32|6105.77|6105.77|0
1636539900000|2021-11-10 10:25:00|6103.99|6103.99|6086.2|6086.2|6103.99|6103.99|6084.42|6084.42|0
1636540200000|2021-11-10 10:30:00|6089.76|6089.76|6089.76|6089.76|6092.35|6092.35|6086.2|6086.2|0
1636540500000|2021-11-10 10:35:00|6091.7|6091.7|6088.14|6088.14|6093.48|6093.48|6088.14|6088.14|0
1636540800000|2021-11-10 10:40:00|6086.36|6086.36|6084.59|6084.59|6088.14|6088.14|6082.81|6082.81|0
1636541100000|2021-11-10 10:45:00|6082.81|6082.81|6070.68|6070.68|6082.81|6082.81|6070.68|6070.68|0
1636541400000|2021-11-10 10:50:00|6068.9|6068.9|6071.49|6071.49|6071.49|6071.49|6064.69|6064.69|0
1636541700000|2021-11-10 10:55:00|6073.27|6073.27|6097.68|6097.68|6099.46|6099.46|6073.27|6073.27|0
1636542000000|2021-11-10 11:00:00|6099.46|6099.46|6089.11|6089.11|6101.24|6101.24|6089.11|6089.11|0
1636542300000|2021-11-10 11:05:00|6087.33|6087.33|6084.42|6084.42|6089.76|6089.76|6083.78|6083.78|0
1636542600000|2021-11-10 11:10:00|6086.2|6086.2|6073.75|6073.75|6086.2|6086.2|6073.75|6073.75|0
1636542900000|2021-11-10 11:15:00|6077.31|6077.31|6069.22|6069.22|6079.09|6079.09|6069.22|6069.22|0
1636543200000|2021-11-10 11:20:00|6067.44|6067.44|6071|6071|6074.55|6074.55|6067.44|6067.44|0
1636543500000|2021-11-10 11:25:00|6069.22|6069.22|6067.44|6067.44|6071|6071|6067.44|6067.44|0
1636543800000|2021-11-10 11:30:00|6071|6071|6075.85|6075.85|6079.41|6079.41|6071|6071|0
1636544100000|2021-11-10 11:35:00|6075.2|6075.2|6078.28|6078.28|6078.28|6078.28|6075.2|6075.2|0
1636544400000|2021-11-10 11:40:00|6081.83|6081.83|6091.86|6091.86|6091.86|6091.86|6081.83|6081.83|0
1636544700000|2021-11-10 11:45:00|6088.3|6088.3|6086.04|6086.04|6088.3|6088.3|6081.19|6081.19|0
1636545000000|2021-11-10 11:50:00|6087.82|6087.82|6087.82|6087.82|6089.6|6089.6|6084.26|6084.26|0
1636545300000|2021-11-10 11:55:00|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|0
1636545600000|2021-11-10 12:00:00|6093.15|6093.15|6097.36|6097.36|6097.36|6097.36|6092.02|6092.02|0
1636545900000|2021-11-10 12:05:00|6102.69|6102.69|6109.16|6109.16|6111.1|6111.1|6102.69|6102.69|0
1636546200000|2021-11-10 12:10:00|6110.94|6110.94|6109.16|6109.16|6112.72|6112.72|6109.16|6109.16|0
1636546500000|2021-11-10 12:15:00|6112.72|6112.72|6118.7|6118.7|6120.48|6120.48|6112.72|6112.72|0
1636546800000|2021-11-10 12:20:00|6119.35|6119.35|6119.35|6119.35|6120|6120|6119.35|6119.35|0
1636547100000|2021-11-10 12:25:00|6122.91|6122.91|6121.13|6121.13|6122.91|6122.91|6121.13|6121.13|0
1636547400000|2021-11-10 12:30:00|6119.35|6119.35|6117.57|6117.57|6119.35|6119.35|6117.57|6117.57|0
1636547700000|2021-11-10 12:35:00|6116.92|6116.92|6118.87|6118.87|6118.87|6118.87|6116.92|6116.92|0
1636548000000|2021-11-10 12:40:00|6117.09|6117.09|6109.32|6109.32|6117.09|6117.09|6109.32|6109.32|0
1636548300000|2021-11-10 12:45:00|6108.68|6108.68|6104.47|6104.47|6108.68|6108.68|6104.47|6104.47|0
1636548600000|2021-11-10 12:50:00|6102.69|6102.69|6107.55|6107.55|6107.55|6107.55|6102.69|6102.69|0
1636548900000|2021-11-10 12:55:00|6105.77|6105.77|6120.16|6120.16|6120.16|6120.16|6105.77|6105.77|0
1636549200000|2021-11-10 13:00:00|6119.51|6119.51|6125.33|6125.33|6125.33|6125.33|6119.51|6119.51|0
1636549500000|2021-11-10 13:05:00|6127.11|6127.11|6121.78|6121.78|6128.89|6128.89|6121.78|6121.78|0
1636549800000|2021-11-10 13:10:00|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|0
1636550100000|2021-11-10 13:15:00|6116.44|6116.44|6118.22|6118.22|6118.22|6118.22|6114.66|6114.66|0
1636550400000|2021-11-10 13:20:00|6120|6120|6123.07|6123.07|6124.2|6124.2|6120|6120|0
1636550700000|2021-11-10 13:25:00|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|0
1636551000000|2021-11-10 13:30:00|6118.87|6118.87|6120|6120|6121.78|6121.78|6118.87|6118.87|0
1636551300000|2021-11-10 13:35:00|6116.44|6116.44|6114.66|6114.66|6118.22|6118.22|6114.66|6114.66|0
1636551600000|2021-11-10 13:40:00|6112.72|6112.72|6108.51|6108.51|6115.79|6115.79|6108.51|6108.51|0
1636551900000|2021-11-10 13:45:00|6107.87|6107.87|6100.42|6100.42|6107.87|6107.87|6099.78|6099.78|0
1636552200000|2021-11-10 13:50:00|6101.72|6101.72|6103.01|6103.01|6104.79|6104.79|6096.38|6096.38|0
1636552500000|2021-11-10 13:55:00|6101.24|6101.24|6103.01|6103.01|6103.01|6103.01|6101.24|6101.24|0
1636552800000|2021-11-10 14:00:00|6102.37|6102.37|6100.59|6100.59|6104.15|6104.15|6100.59|6100.59|0
1636553100000|2021-11-10 14:05:00|6102.37|6102.37|6101.4|6101.4|6104.79|6104.79|6101.24|6101.24|0
1636553400000|2021-11-10 14:10:00|6103.18|6103.18|6101.88|6101.88|6103.18|6103.18|6100.75|6100.75|0
1636553700000|2021-11-10 14:15:00|6102.53|6102.53|6103.18|6103.18|6104.96|6104.96|6102.53|6102.53|0
1636554000000|2021-11-10 14:20:00|6104.47|6104.47|6101.88|6101.88|6104.47|6104.47|6101.88|6101.88|0
1636554300000|2021-11-10 14:25:00|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|0
1636554600000|2021-11-10 14:30:00|6105.44|6105.44|6111.42|6111.42|6119.83|6119.83|6105.44|6105.44|0
1636554900000|2021-11-10 14:35:00|6113.2|6113.2|6114.5|6114.5|6121.61|6121.61|6113.2|6113.2|0
1636555200000|2021-11-10 14:40:00|6112.72|6112.72|6109.81|6109.81|6116.92|6116.92|6108.03|6108.03|0
1636555500000|2021-11-10 14:45:00|6106.25|6106.25|6097.36|6097.36|6106.25|6106.25|6097.36|6097.36|0
1636555800000|2021-11-10 14:50:00|6095.58|6095.58|6096.71|6096.71|6098.49|6098.49|6090.24|6090.24|0
1636556100000|2021-11-10 14:55:00|6094.93|6094.93|6100.27|6100.27|6100.27|6100.27|6094.93|6094.93|0
1636556400000|2021-11-10 15:00:00|6102.05|6102.05|6099.14|6099.14|6105.6|6105.6|6099.14|6099.14|0
1636556700000|2021-11-10 15:05:00|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6100.91|6100.91|0
1636557000000|2021-11-10 15:10:00|6100.91|6100.91|6087.82|6087.82|6100.91|6100.91|6087.82|6087.82|0
1636557300000|2021-11-10 15:15:00|6089.11|6089.11|6087.98|6087.98|6093.96|6093.96|6087.98|6087.98|0
1636557600000|2021-11-10 15:20:00|6089.76|6089.76|6093.32|6093.32|6094.61|6094.61|6087.98|6087.98|0
1636557900000|2021-11-10 15:25:00|6091.54|6091.54|6089.11|6089.11|6091.54|6091.54|6089.11|6089.11|0
1636558200000|2021-11-10 15:30:00|6088.46|6088.46|6079.89|6079.89|6088.46|6088.46|6076.33|6076.33|0
1636558500000|2021-11-10 15:35:00|6083.45|6083.45|6097.19|6097.19|6103.01|6103.01|6083.45|6083.45|0
1636558800000|2021-11-10 15:40:00|6097.84|6097.84|6101.4|6101.4|6101.4|6101.4|6097.84|6097.84|0
1636559100000|2021-11-10 15:45:00|6099.62|6099.62|6095.42|6095.42|6103.82|6103.82|6095.42|6095.42|0
1636559400000|2021-11-10 15:50:00|6097.19|6097.19|6094.93|6094.93|6098.49|6098.49|6093.15|6093.15|0
1636559700000|2021-11-10 15:55:00|6096.71|6096.71|6092.02|6092.02|6098|6098|6092.02|6092.02|0
1636560000000|2021-11-10 16:00:00|6095.58|6095.58|6092.02|6092.02|6097.36|6097.36|6092.02|6092.02|0
1636560300000|2021-11-10 16:05:00|6093.8|6093.8|6092.51|6092.51|6095.58|6095.58|6091.37|6091.37|0
1636560600000|2021-11-10 16:10:00|6094.28|6094.28|6092.51|6092.51|6094.28|6094.28|6091.86|6091.86|0
1636560900000|2021-11-10 16:15:00|6094.28|6094.28|6119.19|6119.19|6119.19|6119.19|6094.28|6094.28|0
1636561200000|2021-11-10 16:20:00|6118.54|6118.54|6120.96|6120.96|6128.08|6128.08|6118.54|6118.54|0
1636561500000|2021-11-10 16:25:00|6122.74|6122.74|6117.89|6117.89|6126.3|6126.3|6116.11|6116.11|0
1636618500000|2021-11-11 08:15:00|6129.21|6129.21|6139.73|6139.73|6141.51|6141.51|6125.49|6125.49|0
1636618800000|2021-11-11 08:20:00|6141.51|6141.51|6133.74|6133.74|6141.51|6141.51|6133.1|6133.1|0
1636619100000|2021-11-11 08:25:00|6132.45|6132.45|6134.87|6134.87|6134.87|6134.87|6132.45|6132.45|0
1636619400000|2021-11-11 08:30:00|6134.23|6134.23|6136.98|6136.98|6137.46|6137.46|6129.54|6129.54|0
1636619700000|2021-11-11 08:35:00|6135.04|6135.04|6136.65|6136.65|6136.65|6136.65|6129.54|6129.54|0
1636620000000|2021-11-11 08:40:00|6140.21|6140.21|6141.99|6141.99|6141.99|6141.99|6140.21|6140.21|0
1636620300000|2021-11-11 08:45:00|6143.28|6143.28|6143.77|6143.77|6143.77|6143.77|6141.99|6141.99|0
1636620600000|2021-11-11 08:50:00|6145.55|6145.55|6132.77|6132.77|6150.88|6150.88|6132.77|6132.77|0
1636620900000|2021-11-11 08:55:00|6134.55|6134.55|6147.81|6147.81|6147.81|6147.81|6134.55|6134.55|0
1636621200000|2021-11-11 09:00:00|6147.16|6147.16|6147.81|6147.81|6152.5|6152.5|6145.38|6145.38|0
1636621500000|2021-11-11 09:05:00|6146.03|6146.03|6129.86|6129.86|6146.03|6146.03|6129.86|6129.86|0
1636621800000|2021-11-11 09:10:00|6128.08|6128.08|6130.99|6130.99|6130.99|6130.99|6124.52|6124.52|0
1636622100000|2021-11-11 09:15:00|6132.77|6132.77|6136.33|6136.33|6138.1|6138.1|6130.99|6130.99|0
1636622400000|2021-11-11 09:20:00|6134.55|6134.55|6136.33|6136.33|6136.33|6136.33|6132.77|6132.77|0
1636622700000|2021-11-11 09:25:00|6135.68|6135.68|6132.77|6132.77|6135.68|6135.68|6130.34|6130.34|0
1636623000000|2021-11-11 09:30:00|6130.99|6130.99|6129.21|6129.21|6134.55|6134.55|6129.21|6129.21|0
1636623300000|2021-11-11 09:35:00|6128.56|6128.56|6126.78|6126.78|6128.56|6128.56|6126.78|6126.78|0
1636623600000|2021-11-11 09:40:00|6127.43|6127.43|6129.37|6129.37|6130.99|6130.99|6127.43|6127.43|0
1636623900000|2021-11-11 09:45:00|6132.93|6132.93|6136.82|6136.82|6138.6|6138.6|6132.93|6132.93|0
1636624200000|2021-11-11 09:50:00|6135.04|6135.04|6129.05|6129.05|6136.82|6136.82|6127.28|6127.28|0
1636624500000|2021-11-11 09:55:00|6123.72|6123.72|6115.96|6115.96|6125.5|6125.5|6113.05|6113.05|0
1636624800000|2021-11-11 10:00:00|6117.73|6117.73|6123.07|6123.07|6124.85|6124.85|6117.73|6117.73|0
1636625100000|2021-11-11 10:05:00|6123.72|6123.72|6124.2|6124.2|6125.98|6125.98|6122.42|6122.42|0
1636625400000|2021-11-11 10:10:00|6122.42|6122.42|6120.64|6120.64|6122.42|6122.42|6118.87|6118.87|0
1636625700000|2021-11-11 10:15:00|6120|6120|6119.35|6119.35|6120|6120|6119.35|6119.35|0
1636626000000|2021-11-11 10:20:00|6117.57|6117.57|6115.14|6115.14|6117.57|6117.57|6115.14|6115.14|0
1636626300000|2021-11-11 10:25:00|6113.37|6113.37|6109.16|6109.16|6113.37|6113.37|6103.66|6103.66|0
1636626600000|2021-11-11 10:30:00|6112.72|6112.72|6102.05|6102.05|6112.72|6112.72|6100.27|6100.27|0
1636626900000|2021-11-11 10:35:00|6104.47|6104.47|6100.27|6100.27|6106.25|6106.25|6099.14|6099.14|0
1636627200000|2021-11-11 10:40:00|6098.49|6098.49|6097.36|6097.36|6098.49|6098.49|6094.93|6094.93|0
1636627500000|2021-11-11 10:45:00|6093.8|6093.8|6090.89|6090.89|6099.14|6099.14|6090.89|6090.89|0
1636627800000|2021-11-11 10:50:00|6092.67|6092.67|6101.73|6101.73|6103.5|6103.5|6092.67|6092.67|0
1636628100000|2021-11-11 10:55:00|6099.95|6099.95|6090.41|6090.41|6099.95|6099.95|6090.41|6090.41|0
1636628400000|2021-11-11 11:00:00|6093.96|6093.96|6095.09|6095.09|6095.74|6095.74|6092.18|6092.18|0
1636628700000|2021-11-11 11:05:00|6094.45|6094.45|6090.89|6090.89|6096.23|6096.23|6090.89|6090.89|0
1636629000000|2021-11-11 11:10:00|6089.11|6089.11|6090.89|6090.89|6090.89|6090.89|6085.55|6085.55|0
1636629300000|2021-11-11 11:15:00|6089.11|6089.11|6100.43|6100.43|6102.21|6102.21|6089.11|6089.11|0
1636629600000|2021-11-11 11:20:00|6102.21|6102.21|6102.69|6102.69|6103.34|6103.34|6101.56|6101.56|0
1636629900000|2021-11-11 11:25:00|6099.14|6099.14|6106.25|6106.25|6106.25|6106.25|6099.14|6099.14|0
1636630200000|2021-11-11 11:30:00|6104.47|6104.47|6106.25|6106.25|6106.25|6106.25|6102.53|6102.53|0
1636630500000|2021-11-11 11:35:00|6102.69|6102.69|6099.14|6099.14|6102.69|6102.69|6099.14|6099.14|0
1636630800000|2021-11-11 11:40:00|6100.91|6100.91|6101.56|6101.56|6104.47|6104.47|6100.91|6100.91|0
1636631100000|2021-11-11 11:45:00|6102.21|6102.21|6104.64|6104.64|6106.41|6106.41|6102.21|6102.21|0
1636631400000|2021-11-11 11:50:00|6102.86|6102.86|6106.41|6106.41|6108.19|6108.19|6102.86|6102.86|0
1636631700000|2021-11-11 11:55:00|6108.19|6108.19|6105.77|6105.77|6108.19|6108.19|6105.77|6105.77|0
1636632000000|2021-11-11 12:00:00|6103.99|6103.99|6103.34|6103.34|6105.12|6105.12|6098|6098|0
1636632300000|2021-11-11 12:05:00|6101.56|6101.56|6105.12|6105.12|6106.9|6106.9|6099.78|6099.78|0
1636632600000|2021-11-11 12:10:00|6103.34|6103.34|6101.56|6101.56|6103.34|6103.34|6101.56|6101.56|0
1636632900000|2021-11-11 12:15:00|6100.91|6100.91|6095.58|6095.58|6100.91|6100.91|6095.58|6095.58|0
1636633200000|2021-11-11 12:20:00|6092.02|6092.02|6086.52|6086.52|6092.02|6092.02|6086.52|6086.52|0
1636633500000|2021-11-11 12:25:00|6088.3|6088.3|6084.74|6084.74|6090.08|6090.08|6084.74|6084.74|0
1636633800000|2021-11-11 12:30:00|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|0
1636634100000|2021-11-11 12:35:00|6079.41|6079.41|6077.63|6077.63|6079.41|6079.41|6077.63|6077.63|0
1636634400000|2021-11-11 12:40:00|6075.85|6075.85|6077.31|6077.31|6079.09|6079.09|6075.85|6075.85|0
1636634700000|2021-11-11 12:45:00|6075.53|6075.53|6071.81|6071.81|6075.53|6075.53|6068.41|6068.41|0
1636635000000|2021-11-11 12:50:00|6073.59|6073.59|6077.79|6077.79|6077.79|6077.79|6073.59|6073.59|0
1636635300000|2021-11-11 12:55:00|6079.57|6079.57|6079.57|6079.57|6079.57|6079.57|6079.57|6079.57|0
1636635600000|2021-11-11 13:00:00|6081.35|6081.35|6076.01|6076.01|6081.35|6081.35|6076.01|6076.01|0
1636635900000|2021-11-11 13:05:00|6075.37|6075.37|6077.14|6077.14|6077.14|6077.14|6075.37|6075.37|0
1636636200000|2021-11-11 13:10:00|6075.37|6075.37|6077.79|6077.79|6077.79|6077.79|6075.37|6075.37|0
1636636500000|2021-11-11 13:15:00|6076.01|6076.01|6072.46|6072.46|6077.79|6077.79|6072.46|6072.46|0
1636636800000|2021-11-11 13:20:00|6070.68|6070.68|6072.46|6072.46|6072.46|6072.46|6067.12|6067.12|0
1636637400000|2021-11-11 13:30:00|6067.12|6067.12|6058.23|6058.23|6070.68|6070.68|6058.23|6058.23|0
1636637700000|2021-11-11 13:35:00|6056.93|6056.93|6060.49|6060.49|6060.49|6060.49|6056.93|6056.93|0
1636638000000|2021-11-11 13:40:00|6058.71|6058.71|6058.71|6058.71|6060.49|6060.49|6058.71|6058.71|0
1636638300000|2021-11-11 13:45:00|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|0
1636638600000|2021-11-11 13:50:00|6054.5|6054.5|6049.17|6049.17|6054.5|6054.5|6047.39|6047.39|0
1636638900000|2021-11-11 13:55:00|6045.61|6045.61|6053.37|6053.37|6053.37|6053.37|6043.18|6043.18|0
1636639200000|2021-11-11 14:00:00|6052.73|6052.73|6058.71|6058.71|6064.05|6064.05|6052.73|6052.73|0
1636639500000|2021-11-11 14:05:00|6055.15|6055.15|6052.73|6052.73|6055.64|6055.64|6050.3|6050.3|0
1636639800000|2021-11-11 14:10:00|6052.08|6052.08|6051.43|6051.43|6052.08|6052.08|6050.3|6050.3|0
1636640100000|2021-11-11 14:15:00|6054.99|6054.99|6060.32|6060.32|6060.32|6060.32|6051.43|6051.43|0
1636640400000|2021-11-11 14:20:00|6062.1|6062.1|6064.53|6064.53|6064.53|6064.53|6062.1|6062.1|0
1636640700000|2021-11-11 14:25:00|6066.31|6066.31|6068.09|6068.09|6068.09|6068.09|6066.31|6066.31|0
1636641000000|2021-11-11 14:30:00|6069.87|6069.87|6058.55|6058.55|6071.16|6071.16|6051.43|6051.43|0
1636641300000|2021-11-11 14:35:00|6054.99|6054.99|6054.99|6054.99|6060.32|6060.32|6049.65|6049.65|0
1636641600000|2021-11-11 14:40:00|6053.21|6053.21|6062.1|6062.1|6062.1|6062.1|6046.58|6046.58|0
1636641900000|2021-11-11 14:45:00|6060.32|6060.32|6066.79|6066.79|6066.79|6066.79|6057.9|6057.9|0
1636642200000|2021-11-11 14:50:00|6065.01|6065.01|6062.59|6062.59|6068.57|6068.57|6060.81|6060.81|0
1636642500000|2021-11-11 14:55:00|6060.81|6060.81|6066.79|6066.79|6066.79|6066.79|6060.81|6060.81|0
1636642800000|2021-11-11 15:00:00|6066.14|6066.14|6056.12|6056.12|6066.79|6066.79|6056.12|6056.12|0
1636643100000|2021-11-11 15:05:00|6057.9|6057.9|6045.12|6045.12|6057.9|6057.9|6041.08|6041.08|0
1636643400000|2021-11-11 15:10:00|6046.9|6046.9|6051.59|6051.59|6051.59|6051.59|6046.9|6046.9|0
1636643700000|2021-11-11 15:15:00|6049.81|6049.81|6057.9|6057.9|6057.9|6057.9|6049.16|6049.16|0
1636644000000|2021-11-11 15:20:00|6059.68|6059.68|6065.82|6065.82|6067.6|6067.6|6059.68|6059.68|0
1636644300000|2021-11-11 15:25:00|6064.05|6064.05|6063.4|6063.4|6066.96|6066.96|6059.84|6059.84|0
1636644600000|2021-11-11 15:30:00|6064.05|6064.05|6060|6060|6064.05|6064.05|6060|6060|0
1636644900000|2021-11-11 15:35:00|6058.23|6058.23|6049.17|6049.17|6058.23|6058.23|6049.17|6049.17|0
1636645200000|2021-11-11 15:40:00|6045.61|6045.61|6044.48|6044.48|6048.04|6048.04|6044.48|6044.48|0
1636645500000|2021-11-11 15:45:00|6042.7|6042.7|6037.2|6037.2|6042.7|6042.7|6037.2|6037.2|0
1636645800000|2021-11-11 15:50:00|6038.98|6038.98|6033.64|6033.64|6040.76|6040.76|6033.64|6033.64|0
1636646100000|2021-11-11 15:55:00|6035.42|6035.42|6045.61|6045.61|6049.17|6049.17|6033.64|6033.64|0
1636646400000|2021-11-11 16:00:00|6047.39|6047.39|6055.64|6055.64|6055.64|6055.64|6047.39|6047.39|0
1636646700000|2021-11-11 16:05:00|6053.86|6053.86|6044.96|6044.96|6056.28|6056.28|6041.41|6041.41|0
1636647000000|2021-11-11 16:10:00|6044.32|6044.32|6043.83|6043.83|6048.52|6048.52|6043.83|6043.83|0
1636647300000|2021-11-11 16:15:00|6043.18|6043.18|6044.96|6044.96|6044.96|6044.96|6037.85|6037.85|0
1636647600000|2021-11-11 16:20:00|6046.74|6046.74|6046.74|6046.74|6050.3|6050.3|6046.09|6046.09|0
1636647900000|2021-11-11 16:25:00|6048.52|6048.52|6041.41|6041.41|6049.82|6049.82|6034.94|6034.94|0
1636704900000|2021-11-12 08:15:00|6065.34|6065.34|6060|6060|6070.68|6070.68|6056.45|6056.45|0
1636705200000|2021-11-12 08:20:00|6056.45|6056.45|6054.67|6054.67|6056.93|6056.93|6049.82|6049.82|0
1636705500000|2021-11-12 08:25:00|6056.45|6056.45|6057.74|6057.74|6059.52|6059.52|6054.67|6054.67|0
1636705800000|2021-11-12 08:30:00|6059.52|6059.52|6053.37|6053.37|6059.52|6059.52|6051.59|6051.59|0
1636706100000|2021-11-12 08:35:00|6056.93|6056.93|6048.04|6048.04|6056.93|6056.93|6048.04|6048.04|0
1636706400000|2021-11-12 08:40:00|6046.26|6046.26|6044.48|6044.48|6049.82|6049.82|6044.48|6044.48|0
1636706700000|2021-11-12 08:45:00|6046.26|6046.26|6034.94|6034.94|6046.26|6046.26|6034.94|6034.94|0
1636707000000|2021-11-12 08:50:00|6034.29|6034.29|6022.49|6022.49|6034.29|6034.29|6018.93|6018.93|0
1636707300000|2021-11-12 08:55:00|6024.27|6024.27|6030.25|6030.25|6033.16|6033.16|6024.27|6024.27|0
1636707600000|2021-11-12 09:00:00|6028.47|6028.47|6026.21|6026.21|6033.32|6033.32|6024.91|6024.91|0
1636707900000|2021-11-12 09:05:00|6024.43|6024.43|6031.87|6031.87|6031.87|6031.87|6024.43|6024.43|0
1636708200000|2021-11-12 09:10:00|6033.65|6033.65|6033.65|6033.65|6037.21|6037.21|6033.65|6033.65|0
1636708500000|2021-11-12 09:15:00|6035.43|6035.43|6031.87|6031.87|6035.43|6035.43|6030.09|6030.09|0
1636708800000|2021-11-12 09:20:00|6029.93|6029.93|6028.15|6028.15|6035.27|6035.27|6026.37|6026.37|0
1636709100000|2021-11-12 09:25:00|6026.21|6026.21|6022|6022|6029.77|6029.77|6020.22|6020.22|0
1636709400000|2021-11-12 09:30:00|6023.78|6023.78|6036.23|6036.23|6039.79|6039.79|6020.22|6020.22|0
1636709700000|2021-11-12 09:35:00|6034.45|6034.45|6032.19|6032.19|6035.75|6035.75|6032.19|6032.19|0
1636710000000|2021-11-12 09:40:00|6031.3|6031.3|6028.63|6028.63|6031.3|6031.3|6028.63|6028.63|0
1636710300000|2021-11-12 09:45:00|6030.41|6030.41|6023.78|6023.78|6030.41|6030.41|6023.78|6023.78|0
1636710600000|2021-11-12 09:50:00|6027.34|6027.34|6029.12|6029.12|6032.68|6032.68|6025.56|6025.56|0
1636710900000|2021-11-12 09:55:00|6025.56|6025.56|6023.78|6023.78|6027.34|6027.34|6023.78|6023.78|0
1636711200000|2021-11-12 10:00:00|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1636711500000|2021-11-12 10:05:00|6021.36|6021.36|6031.54|6031.54|6031.54|6031.54|6021.36|6021.36|0
1636711800000|2021-11-12 10:10:00|6033.32|6033.32|6032.68|6032.68|6036.88|6036.88|6032.68|6032.68|0
1636712100000|2021-11-12 10:15:00|6029.12|6029.12|6026.69|6026.69|6032.68|6032.68|6026.04|6026.04|0
1636712400000|2021-11-12 10:20:00|6030.25|6030.25|6030.25|6030.25|6032.03|6032.03|6028.47|6028.47|0
1636712700000|2021-11-12 10:25:00|6030.9|6030.9|6030.25|6030.25|6032.68|6032.68|6029.12|6029.12|0
1636713000000|2021-11-12 10:30:00|6028.47|6028.47|6032.68|6032.68|6034.45|6034.45|6027.82|6027.82|0
1636713300000|2021-11-12 10:35:00|6030.9|6030.9|6035.59|6035.59|6035.59|6035.59|6030.25|6030.25|0
1636713600000|2021-11-12 10:40:00|6037.36|6037.36|6043.51|6043.51|6045.77|6045.77|6037.36|6037.36|0
1636713900000|2021-11-12 10:45:00|6042.62|6042.62|6039.95|6039.95|6043.51|6043.51|6039.95|6039.95|0
1636714500000|2021-11-12 10:55:00|6040.6|6040.6|6040.6|6040.6|6044.16|6044.16|6040.6|6040.6|0
1636714800000|2021-11-12 11:00:00|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|0
1636715100000|2021-11-12 11:05:00|6040.6|6040.6|6047.72|6047.72|6047.72|6047.72|6040.6|6040.6|0
1636715400000|2021-11-12 11:10:00|6045.94|6045.94|6044.16|6044.16|6045.94|6045.94|6044.16|6044.16|0
1636715700000|2021-11-12 11:15:00|6044.81|6044.81|6055.64|6055.64|6056.77|6056.77|6043.03|6043.03|0
1636716000000|2021-11-12 11:20:00|6057.42|6057.42|6068.09|6068.09|6071.65|6071.65|6055.64|6055.64|0
1636716300000|2021-11-12 11:25:00|6071.65|6071.65|6068.58|6068.58|6073.43|6073.43|6066.8|6066.8|0
1636716600000|2021-11-12 11:30:00|6070.36|6070.36|6069.22|6069.22|6070.36|6070.36|6068.58|6068.58|0
1636716900000|2021-11-12 11:35:00|6071|6071|6069.22|6069.22|6071|6071|6069.22|6069.22|0
1636717200000|2021-11-12 11:40:00|6067.45|6067.45|6065.67|6065.67|6067.45|6067.45|6063.89|6063.89|0
1636717500000|2021-11-12 11:45:00|6066.96|6066.96|6071.49|6071.49|6076.18|6076.18|6066.96|6066.96|0
1636717800000|2021-11-12 11:50:00|6072.14|6072.14|6073.92|6073.92|6076.35|6076.35|6072.14|6072.14|0
1636718100000|2021-11-12 11:55:00|6073.27|6073.27|6070.2|6070.2|6073.27|6073.27|6066.16|6066.16|0
1636718400000|2021-11-12 12:00:00|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|0
1636718700000|2021-11-12 12:05:00|6067.77|6067.77|6065.99|6065.99|6067.77|6067.77|6065.99|6065.99|0
1636719000000|2021-11-12 12:10:00|6065.35|6065.35|6069.72|6069.72|6069.72|6069.72|6065.35|6065.35|0
1636719300000|2021-11-12 12:15:00|6071.66|6071.66|6080.23|6080.23|6081.36|6081.36|6071.66|6071.66|0
1636719600000|2021-11-12 12:20:00|6079.58|6079.58|6077.8|6077.8|6079.58|6079.58|6077.8|6077.8|0
1636719900000|2021-11-12 12:25:00|6081.36|6081.36|6078.94|6078.94|6081.36|6081.36|6077.8|6077.8|0
1636720200000|2021-11-12 12:30:00|6077.16|6077.16|6075.38|6075.38|6077.16|6077.16|6075.38|6075.38|0
1636720500000|2021-11-12 12:35:00|6073.6|6073.6|6073.6|6073.6|6073.6|6073.6|6072.95|6072.95|0
1636720800000|2021-11-12 12:40:00|6072.95|6072.95|6069.39|6069.39|6072.95|6072.95|6067.62|6067.62|0
1636721100000|2021-11-12 12:45:00|6070.04|6070.04|6071.98|6071.98|6071.98|6071.98|6070.04|6070.04|0
1636721400000|2021-11-12 12:50:00|6072.63|6072.63|6070.69|6070.69|6072.63|6072.63|6070.69|6070.69|0
1636722000000|2021-11-12 13:00:00|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|0
1636722300000|2021-11-12 13:05:00|6074.41|6074.41|6081.53|6081.53|6086.86|6086.86|6072.63|6072.63|0
1636722600000|2021-11-12 13:10:00|6079.75|6079.75|6075.38|6075.38|6079.75|6079.75|6072.47|6072.47|0
1636722900000|2021-11-12 13:15:00|6071.82|6071.82|6075.38|6075.38|6075.38|6075.38|6071.82|6071.82|0
1636723200000|2021-11-12 13:20:00|6077.16|6077.16|6082.49|6082.49|6082.49|6082.49|6077.16|6077.16|0
1636723500000|2021-11-12 13:25:00|6083.79|6083.79|6088.48|6088.48|6088.48|6088.48|6083.79|6083.79|0
1636723800000|2021-11-12 13:30:00|6090.26|6090.26|6089.12|6089.12|6095.59|6095.59|6083.14|6083.14|0
1636724100000|2021-11-12 13:35:00|6090.42|6090.42|6087.35|6087.35|6095.76|6095.76|6085.57|6085.57|0
1636724400000|2021-11-12 13:40:00|6085.57|6085.57|6084.92|6084.92|6087.35|6087.35|6084.92|6084.92|0
1636724700000|2021-11-12 13:45:00|6086.7|6086.7|6101.58|6101.58|6101.58|6101.58|6086.05|6086.05|0
1636725000000|2021-11-12 13:50:00|6103.35|6103.35|6111.76|6111.76|6113.54|6113.54|6103.35|6103.35|0
1636725300000|2021-11-12 13:55:00|6109.99|6109.99|6104|6104|6109.99|6109.99|6099.8|6099.8|0
1636725600000|2021-11-12 14:00:00|6105.78|6105.78|6104|6104|6107.56|6107.56|6104|6104|0
1636725900000|2021-11-12 14:05:00|6105.78|6105.78|6118.4|6118.4|6120.17|6120.17|6104|6104|0
1636726200000|2021-11-12 14:10:00|6116.62|6116.62|6109.34|6109.34|6116.62|6116.62|6108.85|6108.85|0
1636726500000|2021-11-12 14:15:00|6107.56|6107.56|6120.01|6120.01|6120.66|6120.66|6107.56|6107.56|0
1636726800000|2021-11-12 14:20:00|6116.45|6116.45|6110.47|6110.47|6120.01|6120.01|6107.56|6107.56|0
1636727100000|2021-11-12 14:25:00|6108.69|6108.69|6115.32|6115.32|6120.66|6120.66|6108.69|6108.69|0
1636727400000|2021-11-12 14:30:00|6113.54|6113.54|6106.1|6106.1|6118.23|6118.23|6105.62|6105.62|0
1636727700000|2021-11-12 14:35:00|6104.81|6104.81|6101.73|6101.73|6107.72|6107.72|6098.82|6098.82|0
1636728000000|2021-11-12 14:40:00|6099.95|6099.95|6102.22|6102.22|6102.22|6102.22|6094.62|6094.62|0
1636728300000|2021-11-12 14:45:00|6101.57|6101.57|6098.01|6098.01|6101.57|6101.57|6093.81|6093.81|0
1636728600000|2021-11-12 14:50:00|6096.23|6096.23|6100.44|6100.44|6104|6104|6096.23|6096.23|0
1636728900000|2021-11-12 14:55:00|6104|6104|6102.86|6102.86|6104.64|6104.64|6102.22|6102.22|0
1636729200000|2021-11-12 15:00:00|6101.09|6101.09|6100.44|6100.44|6102.22|6102.22|6100.44|6100.44|0
1636729500000|2021-11-12 15:05:00|6098.66|6098.66|6121.3|6121.3|6121.78|6121.78|6098.66|6098.66|0
1636729800000|2021-11-12 15:10:00|6120|6120|6110.46|6110.46|6125.34|6125.34|6110.46|6110.46|0
1636730100000|2021-11-12 15:15:00|6108.68|6108.68|6101.57|6101.57|6108.68|6108.68|6100.92|6100.92|0
1636730400000|2021-11-12 15:20:00|6103.35|6103.35|6104|6104|6106.26|6106.26|6100.44|6100.44|0
1636730700000|2021-11-12 15:25:00|6102.22|6102.22|6099.31|6099.31|6102.22|6102.22|6098.01|6098.01|0
1636731000000|2021-11-12 15:30:00|6097.53|6097.53|6102.22|6102.22|6102.22|6102.22|6095.1|6095.1|0
1636731300000|2021-11-12 15:35:00|6105.77|6105.77|6105.94|6105.94|6111.27|6111.27|6104|6104|0
1636731600000|2021-11-12 15:40:00|6107.72|6107.72|6110.14|6110.14|6110.14|6110.14|6107.72|6107.72|0
1636731900000|2021-11-12 15:45:00|6110.79|6110.79|6116.13|6116.13|6116.13|6116.13|6110.79|6110.79|0
1636732200000|2021-11-12 15:50:00|6117.9|6117.9|6131.65|6131.65|6133.43|6133.43|6117.9|6117.9|0
1636732500000|2021-11-12 15:55:00|6133.43|6133.43|6132.3|6132.3|6137.63|6137.63|6130.52|6130.52|0
1636732800000|2021-11-12 16:00:00|6134.08|6134.08|6126.96|6126.96|6135.86|6135.86|6126.96|6126.96|0
1636733100000|2021-11-12 16:05:00|6128.74|6128.74|6132.13|6132.13|6133.91|6133.91|6124.37|6124.37|0
1636733400000|2021-11-12 16:10:00|6133.91|6133.91|6132.13|6132.13|6133.91|6133.91|6128.58|6128.58|0
1636733700000|2021-11-12 16:15:00|6130.36|6130.36|6133.91|6133.91|6133.91|6133.91|6130.36|6130.36|0
1636734000000|2021-11-12 16:20:00|6135.69|6135.69|6131.97|6131.97|6135.69|6135.69|6131.32|6131.32|0
1636734300000|2021-11-12 16:25:00|6133.75|6133.75|6133.59|6133.59|6138.6|6138.6|6130.84|6130.84|0
1636964100000|2021-11-15 08:15:00|6075.22|6075.22|6094.78|6094.78|6094.78|6094.78|6075.22|6075.22|0
1636964400000|2021-11-15 08:20:00|6091.22|6091.22|6098.34|6098.34|6098.34|6098.34|6091.22|6091.22|0
1636964700000|2021-11-15 08:25:00|6096.56|6096.56|6093.97|6093.97|6100.6|6100.6|6089.93|6089.93|0
1636965000000|2021-11-15 08:30:00|6095.27|6095.27|6098.18|6098.18|6098.18|6098.18|6092.84|6092.84|0
1636965300000|2021-11-15 08:35:00|6101.73|6101.73|6118.39|6118.39|6118.39|6118.39|6101.73|6101.73|0
1636965600000|2021-11-15 08:40:00|6116.45|6116.45|6111.11|6111.11|6118.23|6118.23|6111.11|6111.11|0
1636965900000|2021-11-15 08:45:00|6112.4|6112.4|6103.51|6103.51|6112.4|6112.4|6101.73|6101.73|0
1636966200000|2021-11-15 08:50:00|6096.4|6096.4|6118.23|6118.23|6120.01|6120.01|6094.62|6094.62|0
1636966500000|2021-11-15 08:55:00|6116.45|6116.45|6114.67|6114.67|6120.82|6120.82|6114.67|6114.67|0
1636966800000|2021-11-15 09:00:00|6112.9|6112.9|6116.13|6116.13|6117.91|6117.91|6112.9|6112.9|0
1636967100000|2021-11-15 09:05:00|6110.8|6110.8|6104.65|6104.65|6112.58|6112.58|6104.49|6104.49|0
1636967400000|2021-11-15 09:10:00|6104|6104|6110.8|6110.8|6113.22|6113.22|6104|6104|0
1636967700000|2021-11-15 09:15:00|6109.02|6109.02|6112.58|6112.58|6112.58|6112.58|6109.02|6109.02|0
1636968000000|2021-11-15 09:20:00|6110.8|6110.8|6108.85|6108.85|6110.8|6110.8|6107.08|6107.08|0
1636968300000|2021-11-15 09:25:00|6107.56|6107.56|6100.44|6100.44|6107.56|6107.56|6100.44|6100.44|0
1636968600000|2021-11-15 09:30:00|6098.67|6098.67|6100.44|6100.44|6100.44|6100.44|6098.67|6098.67|0
1636968900000|2021-11-15 09:35:00|6098.67|6098.67|6083.62|6083.62|6098.67|6098.67|6083.62|6083.62|0
1636969200000|2021-11-15 09:40:00|6085.4|6085.4|6088.96|6088.96|6090.74|6090.74|6085.4|6085.4|0
1636969500000|2021-11-15 09:45:00|6090.9|6090.9|6087.35|6087.35|6090.9|6090.9|6084.92|6084.92|0
1636969800000|2021-11-15 09:50:00|6087.99|6087.99|6089.77|6089.77|6089.77|6089.77|6087.99|6087.99|0
1636970100000|2021-11-15 09:55:00|6086.21|6086.21|6092.2|6092.2|6093.98|6093.98|6085.57|6085.57|0
1636970400000|2021-11-15 10:00:00|6091.55|6091.55|6084.44|6084.44|6091.55|6091.55|6084.44|6084.44|0
1636970700000|2021-11-15 10:05:00|6086.21|6086.21|6094.14|6094.14|6094.14|6094.14|6086.21|6086.21|0
1636971000000|2021-11-15 10:10:00|6092.2|6092.2|6091.55|6091.55|6092.2|6092.2|6091.55|6091.55|0
1636971300000|2021-11-15 10:15:00|6089.77|6089.77|6096.24|6096.24|6096.89|6096.89|6086.21|6086.21|0
1636971600000|2021-11-15 10:20:00|6096.89|6096.89|6086.21|6086.21|6096.89|6096.89|6086.21|6086.21|0
1636971900000|2021-11-15 10:25:00|6084.92|6084.92|6086.05|6086.05|6086.05|6086.05|6079.58|6079.58|0
1636972200000|2021-11-15 10:30:00|6086.7|6086.7|6082.33|6082.33|6086.7|6086.7|6080.07|6080.07|0
1636972500000|2021-11-15 10:35:00|6084.27|6084.27|6085.4|6085.4|6086.05|6086.05|6084.27|6084.27|0
1636972800000|2021-11-15 10:40:00|6086.05|6086.05|6092.03|6092.03|6092.03|6092.03|6082.49|6082.49|0
1636973100000|2021-11-15 10:45:00|6092.68|6092.68|6097.37|6097.37|6097.37|6097.37|6092.03|6092.03|0
1636973400000|2021-11-15 10:50:00|6099.15|6099.15|6099.15|6099.15|6099.8|6099.8|6099.15|6099.15|0
1636973700000|2021-11-15 10:55:00|6099.8|6099.8|6100.44|6100.44|6101.09|6101.09|6099.8|6099.8|0
1636974000000|2021-11-15 11:00:00|6099.15|6099.15|6093.17|6093.17|6099.15|6099.15|6092.52|6092.52|0
1636974300000|2021-11-15 11:05:00|6094.94|6094.94|6094.94|6094.94|6094.94|6094.94|6094.94|6094.94|0
1636974600000|2021-11-15 11:10:00|6093.17|6093.17|6091.22|6091.22|6094.94|6094.94|6091.22|6091.22|0
1636974900000|2021-11-15 11:15:00|6090.58|6090.58|6094.78|6094.78|6094.78|6094.78|6090.58|6090.58|0
1636975200000|2021-11-15 11:20:00|6096.56|6096.56|6093.97|6093.97|6098.34|6098.34|6093.97|6093.97|0
1636975500000|2021-11-15 11:25:00|6090.41|6090.41|6088.63|6088.63|6090.41|6090.41|6088.63|6088.63|0
1636975800000|2021-11-15 11:30:00|6089.93|6089.93|6095.91|6095.91|6095.91|6095.91|6089.93|6089.93|0
1636976100000|2021-11-15 11:35:00|6095.27|6095.27|6104.16|6104.16|6104.16|6104.16|6095.27|6095.27|0
1636976400000|2021-11-15 11:40:00|6102.38|6102.38|6104.81|6104.81|6104.81|6104.81|6102.38|6102.38|0
1636976700000|2021-11-15 11:45:00|6103.03|6103.03|6099.95|6099.95|6103.03|6103.03|6099.95|6099.95|0
1636977000000|2021-11-15 11:50:00|6096.4|6096.4|6096.23|6096.23|6096.4|6096.4|6092.68|6092.68|0
1636977300000|2021-11-15 11:55:00|6096.88|6096.88|6098.66|6098.66|6098.66|6098.66|6096.88|6096.88|0
1636977600000|2021-11-15 12:00:00|6098.01|6098.01|6103.03|6103.03|6110.14|6110.14|6098.01|6098.01|0
1636977900000|2021-11-15 12:05:00|6104.81|6104.81|6102.38|6102.38|6104.81|6104.81|6102.38|6102.38|0
1636978200000|2021-11-15 12:10:00|6104.16|6104.16|6104.81|6104.81|6106.58|6106.58|6104.16|6104.16|0
1636978500000|2021-11-15 12:15:00|6101.25|6101.25|6099.47|6099.47|6103.03|6103.03|6099.47|6099.47|0
1636978800000|2021-11-15 12:20:00|6098.18|6098.18|6091.06|6091.06|6098.18|6098.18|6091.06|6091.06|0
1636979100000|2021-11-15 12:25:00|6087.5|6087.5|6086.86|6086.86|6087.5|6087.5|6083.95|6083.95|0
1636979400000|2021-11-15 12:30:00|6086.21|6086.21|6080.87|6080.87|6086.21|6086.21|6079.09|6079.09|0
1636979700000|2021-11-15 12:35:00|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|0
1636980000000|2021-11-15 12:40:00|6082.17|6082.17|6083.95|6083.95|6083.95|6083.95|6082.17|6082.17|0
1636980300000|2021-11-15 12:45:00|6082.17|6082.17|6085.08|6085.08|6089.12|6089.12|6082.17|6082.17|0
1636980600000|2021-11-15 12:50:00|6086.86|6086.86|6094.47|6094.47|6095.11|6095.11|6083.3|6083.3|0
1636980900000|2021-11-15 12:55:00|6095.11|6095.11|6093.17|6093.17|6097.54|6097.54|6093.17|6093.17|0
1636981200000|2021-11-15 13:00:00|6094.95|6094.95|6088.32|6088.32|6094.95|6094.95|6088.32|6088.32|0
1636981500000|2021-11-15 13:05:00|6090.1|6090.1|6089.45|6089.45|6090.1|6090.1|6089.45|6089.45|0
1636981800000|2021-11-15 13:10:00|6087.67|6087.67|6088.16|6088.16|6089.94|6089.94|6085.08|6085.08|0
1636982100000|2021-11-15 13:15:00|6088.8|6088.8|6090.58|6090.58|6090.58|6090.58|6087.03|6087.03|0
1636982400000|2021-11-15 13:20:00|6088.8|6088.8|6091.07|6091.07|6091.07|6091.07|6085.73|6085.73|0
1636982700000|2021-11-15 13:25:00|6089.29|6089.29|6086.86|6086.86|6089.29|6089.29|6086.86|6086.86|0
1636983000000|2021-11-15 13:30:00|6088.64|6088.64|6089.29|6089.29|6089.29|6089.29|6086.86|6086.86|0
1636983300000|2021-11-15 13:35:00|6087.51|6087.51|6090.58|6090.58|6090.58|6090.58|6087.51|6087.51|0
1636983600000|2021-11-15 13:40:00|6089.94|6089.94|6088.16|6088.16|6089.94|6089.94|6086.38|6086.38|0
1636983900000|2021-11-15 13:45:00|6091.23|6091.23|6086.54|6086.54|6091.23|6091.23|6085.25|6085.25|0
1636984200000|2021-11-15 13:50:00|6084.76|6084.76|6084.76|6084.76|6086.54|6086.54|6081.21|6081.21|0
1636984500000|2021-11-15 13:55:00|6082.98|6082.98|6086.06|6086.06|6086.06|6086.06|6081.21|6081.21|0
1636984800000|2021-11-15 14:00:00|6082.5|6082.5|6086.06|6086.06|6086.06|6086.06|6082.5|6082.5|0
1636985100000|2021-11-15 14:05:00|6084.76|6084.76|6085.41|6085.41|6085.41|6085.41|6084.76|6084.76|0
1636985400000|2021-11-15 14:10:00|6083.63|6083.63|6088.97|6088.97|6088.97|6088.97|6079.43|6079.43|0
1636985700000|2021-11-15 14:15:00|6087.19|6087.19|6087.84|6087.84|6087.84|6087.84|6087.19|6087.19|0
1636986000000|2021-11-15 14:20:00|6088.48|6088.48|6086.54|6086.54|6090.26|6090.26|6086.54|6086.54|0
1636986300000|2021-11-15 14:25:00|6084.76|6084.76|6082.98|6082.98|6086.54|6086.54|6082.98|6082.98|0
1636986600000|2021-11-15 14:30:00|6084.76|6084.76|6086.06|6086.06|6086.54|6086.54|6082.98|6082.98|0
1636986900000|2021-11-15 14:35:00|6086.71|6086.71|6084.28|6084.28|6093.82|6093.82|6083.63|6083.63|0
1636987200000|2021-11-15 14:40:00|6082.5|6082.5|6082.98|6082.98|6082.98|6082.98|6081.21|6081.21|0
1636987500000|2021-11-15 14:45:00|6084.76|6084.76|6086.54|6086.54|6086.54|6086.54|6082.34|6082.34|0
1636987800000|2021-11-15 14:50:00|6085.89|6085.89|6079.91|6079.91|6085.89|6085.89|6079.91|6079.91|0
1636988100000|2021-11-15 14:55:00|6083.47|6083.47|6081.69|6081.69|6085.25|6085.25|6079.26|6079.26|0
1636988400000|2021-11-15 15:00:00|6079.91|6079.91|6074.57|6074.57|6079.91|6079.91|6074.57|6074.57|0
1636988700000|2021-11-15 15:05:00|6072.8|6072.8|6074.57|6074.57|6077|6077|6072.8|6072.8|0
1636989000000|2021-11-15 15:10:00|6075.22|6075.22|6069.89|6069.89|6080.56|6080.56|6069.89|6069.89|0
1636989300000|2021-11-15 15:15:00|6073.44|6073.44|6071.66|6071.66|6075.22|6075.22|6071.66|6071.66|0
1636989600000|2021-11-15 15:20:00|6073.44|6073.44|6082.34|6082.34|6084.12|6084.12|6073.44|6073.44|0
1636989900000|2021-11-15 15:25:00|6080.56|6080.56|6073.44|6073.44|6080.56|6080.56|6073.44|6073.44|0
1636990200000|2021-11-15 15:30:00|6071.66|6071.66|6067.46|6067.46|6071.66|6071.66|6066.33|6066.33|0
1636990500000|2021-11-15 15:35:00|6065.68|6065.68|6070.37|6070.37|6070.37|6070.37|6065.68|6065.68|0
1636990800000|2021-11-15 15:40:00|6068.59|6068.59|6065.03|6065.03|6068.59|6068.59|6065.03|6065.03|0
1636991100000|2021-11-15 15:45:00|6064.39|6064.39|6069.72|6069.72|6069.72|6069.72|6064.39|6064.39|0
1636991400000|2021-11-15 15:50:00|6067.94|6067.94|6070.37|6070.37|6070.37|6070.37|6067.94|6067.94|0
1636991700000|2021-11-15 15:55:00|6068.59|6068.59|6070.37|6070.37|6070.37|6070.37|6068.59|6068.59|0
1636992000000|2021-11-15 16:00:00|6073.93|6073.93|6077.48|6077.48|6082.82|6082.82|6073.93|6073.93|0
1636992300000|2021-11-15 16:05:00|6078.13|6078.13|6087.19|6087.19|6090.75|6090.75|6078.13|6078.13|0
1636992600000|2021-11-15 16:10:00|6086.54|6086.54|6082.17|6082.17|6086.54|6086.54|6082.17|6082.17|0
1636992900000|2021-11-15 16:15:00|6083.95|6083.95|6079.58|6079.58|6083.95|6083.95|6079.58|6079.58|0
1636993200000|2021-11-15 16:20:00|6081.36|6081.36|6078.94|6078.94|6081.36|6081.36|6076.03|6076.03|0
1636993500000|2021-11-15 16:25:00|6080.71|6080.71|6087.51|6087.51|6091.07|6091.07|6079.58|6079.58|0
1637050500000|2021-11-16 08:15:00|6079.74|6079.74|6085.72|6085.72|6087.02|6087.02|6079.74|6079.74|0
1637050800000|2021-11-16 08:20:00|6087.5|6087.5|6094.62|6094.62|6098.18|6098.18|6087.5|6087.5|0
1637051100000|2021-11-16 08:25:00|6092.84|6092.84|6092.19|6092.19|6093.49|6093.49|6088.63|6088.63|0
1637051400000|2021-11-16 08:30:00|6093.97|6093.97|6120.17|6120.17|6120.81|6120.81|6093.97|6093.97|0
1637051700000|2021-11-16 08:35:00|6114.83|6114.83|6106.75|6106.75|6115.48|6115.48|6106.1|6106.1|0
1637052000000|2021-11-16 08:40:00|6104.97|6104.97|6119.2|6119.2|6119.2|6119.2|6104.97|6104.97|0
1637052300000|2021-11-16 08:45:00|6117.42|6117.42|6116.94|6116.94|6125.83|6125.83|6113.38|6113.38|0
1637052600000|2021-11-16 08:50:00|6120.49|6120.49|6112.25|6112.25|6121.14|6121.14|6112.25|6112.25|0
1637052900000|2021-11-16 08:55:00|6108.69|6108.69|6107.72|6107.72|6109.5|6109.5|6102.87|6102.87|0
1637053200000|2021-11-16 09:00:00|6105.94|6105.94|6103.68|6103.68|6107.4|6107.4|6102.39|6102.39|0
1637053500000|2021-11-16 09:05:00|6105.46|6105.46|6112.74|6112.74|6112.74|6112.74|6105.46|6105.46|0
1637053800000|2021-11-16 09:10:00|6114.03|6114.03|6122.44|6122.44|6122.44|6122.44|6114.03|6114.03|0
1637054100000|2021-11-16 09:15:00|6121.15|6121.15|6117.59|6117.59|6121.15|6121.15|6117.59|6117.59|0
1637054400000|2021-11-16 09:20:00|6119.37|6119.37|6117.59|6117.59|6121.8|6121.8|6115.81|6115.81|0
1637054700000|2021-11-16 09:25:00|6115.81|6115.81|6108.7|6108.7|6115.81|6115.81|6108.7|6108.7|0
1637055000000|2021-11-16 09:30:00|6109.34|6109.34|6103.36|6103.36|6109.34|6109.34|6101.58|6101.58|0
1637055300000|2021-11-16 09:35:00|6104.01|6104.01|6102.23|6102.23|6104.01|6104.01|6100.93|6100.93|0
1637055600000|2021-11-16 09:40:00|6100.45|6100.45|6101.58|6101.58|6101.58|6101.58|6099.8|6099.8|0
1637055900000|2021-11-16 09:45:00|6105.14|6105.14|6105.14|6105.14|6110.48|6110.48|6101.58|6101.58|0
1637056200000|2021-11-16 09:50:00|6103.36|6103.36|6108.7|6108.7|6108.7|6108.7|6103.36|6103.36|0
1637056500000|2021-11-16 09:55:00|6112.25|6112.25|6120.18|6120.18|6120.18|6120.18|6112.25|6112.25|0
1637056800000|2021-11-16 10:00:00|6121.96|6121.96|6122.61|6122.61|6123.25|6123.25|6120.83|6120.83|0
1637057100000|2021-11-16 10:05:00|6120.83|6120.83|6110.16|6110.16|6120.83|6120.83|6110.16|6110.16|0
1637057400000|2021-11-16 10:10:00|6108.38|6108.38|6107.08|6107.08|6108.38|6108.38|6107.08|6107.08|0
1637057700000|2021-11-16 10:15:00|6106.43|6106.43|6104.49|6104.49|6106.43|6106.43|6104.49|6104.49|0
1637058000000|2021-11-16 10:20:00|6105.14|6105.14|6103.36|6103.36|6106.92|6106.92|6103.36|6103.36|0
1637058300000|2021-11-16 10:25:00|6101.58|6101.58|6100.29|6100.29|6101.58|6101.58|6100.29|6100.29|0
1637058600000|2021-11-16 10:30:00|6102.07|6102.07|6100.29|6100.29|6102.07|6102.07|6098.51|6098.51|0
1637058900000|2021-11-16 10:35:00|6098.51|6098.51|6101.58|6101.58|6101.58|6101.58|6098.51|6098.51|0
1637059200000|2021-11-16 10:40:00|6103.36|6103.36|6107.57|6107.57|6107.57|6107.57|6103.36|6103.36|0
1637059500000|2021-11-16 10:45:00|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|6108.7|6108.7|0
1637059800000|2021-11-16 10:50:00|6111.12|6111.12|6118.24|6118.24|6118.24|6118.24|6111.12|6111.12|0
1637060100000|2021-11-16 10:55:00|6120.02|6120.02|6121.8|6121.8|6123.57|6123.57|6120.02|6120.02|0
1637060400000|2021-11-16 11:00:00|6121.15|6121.15|6123.74|6123.74|6123.74|6123.74|6121.15|6121.15|0
1637060700000|2021-11-16 11:05:00|6126.16|6126.16|6125.52|6125.52|6126.16|6126.16|6125.52|6125.52|0
1637061000000|2021-11-16 11:10:00|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6120.18|6120.18|0
1637061300000|2021-11-16 11:15:00|6123.09|6123.09|6123.09|6123.09|6123.09|6123.09|6123.09|6123.09|0
1637061600000|2021-11-16 11:20:00|6121.31|6121.31|6123.74|6123.74|6123.74|6123.74|6121.31|6121.31|0
1637061900000|2021-11-16 11:25:00|6121.96|6121.96|6124.07|6124.07|6124.55|6124.55|6121.96|6121.96|0
1637062200000|2021-11-16 11:30:00|6125.84|6125.84|6123.9|6123.9|6125.84|6125.84|6123.9|6123.9|0
1637062500000|2021-11-16 11:35:00|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|0
1637062800000|2021-11-16 11:40:00|6120.83|6120.83|6119.53|6119.53|6120.83|6120.83|6119.53|6119.53|0
1637063100000|2021-11-16 11:45:00|6116.94|6116.94|6115.16|6115.16|6118.72|6118.72|6115.16|6115.16|0
1637063400000|2021-11-16 11:50:00|6115.81|6115.81|6118.24|6118.24|6118.24|6118.24|6115.81|6115.81|0
1637063700000|2021-11-16 11:55:00|6118.89|6118.89|6118.89|6118.89|6122.44|6122.44|6118.24|6118.24|0
1637064000000|2021-11-16 12:00:00|6118.24|6118.24|6118.24|6118.24|6120.02|6120.02|6118.24|6118.24|0
1637064300000|2021-11-16 12:05:00|6120.02|6120.02|6116.46|6116.46|6120.02|6120.02|6116.46|6116.46|0
1637064600000|2021-11-16 12:10:00|6117.11|6117.11|6118.24|6118.24|6118.24|6118.24|6116.46|6116.46|0
1637064900000|2021-11-16 12:15:00|6116.46|6116.46|6115.33|6115.33|6117.75|6117.75|6115.33|6115.33|0
1637065200000|2021-11-16 12:20:00|6114.03|6114.03|6112.25|6112.25|6115.33|6115.33|6112.25|6112.25|0
1637065500000|2021-11-16 12:25:00|6111.61|6111.61|6109.18|6109.18|6111.61|6111.61|6109.18|6109.18|0
1637065800000|2021-11-16 12:30:00|6110.96|6110.96|6110.96|6110.96|6110.96|6110.96|6110.96|6110.96|0
1637066100000|2021-11-16 12:35:00|6109.18|6109.18|6107.89|6107.89|6109.18|6109.18|6107.89|6107.89|0
1637066400000|2021-11-16 12:40:00|6107.24|6107.24|6110.31|6110.31|6110.31|6110.31|6107.24|6107.24|0
1637066700000|2021-11-16 12:45:00|6108.53|6108.53|6106.76|6106.76|6110.31|6110.31|6106.76|6106.76|0
1637067000000|2021-11-16 12:50:00|6107.4|6107.4|6104.98|6104.98|6107.4|6107.4|6104.98|6104.98|0
1637067300000|2021-11-16 12:55:00|6103.2|6103.2|6099.64|6099.64|6103.2|6103.2|6096.57|6096.57|0
1637067600000|2021-11-16 13:00:00|6098.35|6098.35|6100.12|6100.12|6100.12|6100.12|6098.35|6098.35|0
1637067900000|2021-11-16 13:05:00|6098.35|6098.35|6102.07|6102.07|6102.07|6102.07|6096.57|6096.57|0
1637068500000|2021-11-16 13:15:00|6101.42|6101.42|6102.71|6102.71|6102.71|6102.71|6100.77|6100.77|0
1637068800000|2021-11-16 13:20:00|6101.42|6101.42|6102.71|6102.71|6102.71|6102.71|6101.42|6101.42|0
1637069100000|2021-11-16 13:25:00|6102.07|6102.07|6102.07|6102.07|6103.84|6103.84|6102.07|6102.07|0
1637069400000|2021-11-16 13:30:00|6102.71|6102.71|6090.26|6090.26|6102.71|6102.71|6090.26|6090.26|0
1637069700000|2021-11-16 13:35:00|6092.04|6092.04|6088.48|6088.48|6092.04|6092.04|6086.71|6086.71|0
1637070000000|2021-11-16 13:40:00|6087.84|6087.84|6086.06|6086.06|6087.84|6087.84|6086.06|6086.06|0
1637070300000|2021-11-16 13:45:00|6085.41|6085.41|6083.3|6083.3|6085.41|6085.41|6083.3|6083.3|0
1637070600000|2021-11-16 13:50:00|6085.08|6085.08|6087.99|6087.99|6087.99|6087.99|6085.08|6085.08|0
1637070900000|2021-11-16 13:55:00|6087.35|6087.35|6098.67|6098.67|6098.67|6098.67|6086.05|6086.05|0
1637071200000|2021-11-16 14:00:00|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|0
1637071500000|2021-11-16 14:05:00|6107.56|6107.56|6104|6104|6109.34|6109.34|6102.22|6102.22|0
1637071800000|2021-11-16 14:10:00|6105.78|6105.78|6105.78|6105.78|6106.43|6106.43|6105.78|6105.78|0
1637072100000|2021-11-16 14:15:00|6105.13|6105.13|6107.56|6107.56|6107.56|6107.56|6105.13|6105.13|0
1637072400000|2021-11-16 14:20:00|6105.78|6105.78|6105.78|6105.78|6107.56|6107.56|6102.22|6102.22|0
1637072700000|2021-11-16 14:25:00|6107.56|6107.56|6109.99|6109.99|6111.76|6111.76|6107.56|6107.56|0
1637073000000|2021-11-16 14:30:00|6111.76|6111.76|6118.56|6118.56|6118.56|6118.56|6108.85|6108.85|0
1637073300000|2021-11-16 14:35:00|6120.34|6120.34|6127.45|6127.45|6128.58|6128.58|6114.35|6114.35|0
1637073600000|2021-11-16 14:40:00|6126.8|6126.8|6129.39|6129.39|6131.17|6131.17|6118.72|6118.72|0
1637073900000|2021-11-16 14:45:00|6128.75|6128.75|6127.62|6127.62|6131.17|6131.17|6125.19|6125.19|0
1637074200000|2021-11-16 14:50:00|6125.84|6125.84|6119.21|6119.21|6125.84|6125.84|6113.87|6113.87|0
1637074500000|2021-11-16 14:55:00|6117.43|6117.43|6118.72|6118.72|6118.72|6118.72|6117.43|6117.43|0
1637074800000|2021-11-16 15:00:00|6122.28|6122.28|6120.5|6120.5|6122.28|6122.28|6120.5|6120.5|0
1637075100000|2021-11-16 15:05:00|6124.06|6124.06|6119.37|6119.37|6125.84|6125.84|6119.37|6119.37|0
1637075400000|2021-11-16 15:10:00|6122.93|6122.93|6119.37|6119.37|6124.22|6124.22|6119.37|6119.37|0
1637075700000|2021-11-16 15:15:00|6121.15|6121.15|6118.72|6118.72|6122.28|6122.28|6118.72|6118.72|0
1637076000000|2021-11-16 15:20:00|6120.02|6120.02|6128.43|6128.43|6130.21|6130.21|6119.37|6119.37|0
1637076300000|2021-11-16 15:25:00|6129.07|6129.07|6125.52|6125.52|6129.72|6129.72|6125.52|6125.52|0
1637076600000|2021-11-16 15:30:00|6126.16|6126.16|6121.31|6121.31|6126.16|6126.16|6117.75|6117.75|0
1637076900000|2021-11-16 15:35:00|6121.96|6121.96|6122.44|6122.44|6122.44|6122.44|6118.89|6118.89|0
1637077200000|2021-11-16 15:40:00|6120.66|6120.66|6126.65|6126.65|6126.65|6126.65|6120.66|6120.66|0
1637077500000|2021-11-16 15:45:00|6128.43|6128.43|6124.06|6124.06|6128.43|6128.43|6119.37|6119.37|0
1637077800000|2021-11-16 15:50:00|6122.28|6122.28|6123.57|6123.57|6124.06|6124.06|6121.15|6121.15|0
1637078100000|2021-11-16 15:55:00|6121.8|6121.8|6118.24|6118.24|6121.8|6121.8|6116.46|6116.46|0
1637078400000|2021-11-16 16:00:00|6116.46|6116.46|6114.68|6114.68|6116.46|6116.46|6112.25|6112.25|0
1637078700000|2021-11-16 16:05:00|6112.9|6112.9|6119.37|6119.37|6121.15|6121.15|6112.9|6112.9|0
1637079000000|2021-11-16 16:10:00|6120.02|6120.02|6121.8|6121.8|6123.57|6123.57|6120.02|6120.02|0
1637079300000|2021-11-16 16:15:00|6123.57|6123.57|6126.48|6126.48|6127.13|6127.13|6123.57|6123.57|0
1637079600000|2021-11-16 16:20:00|6124.71|6124.71|6122.93|6122.93|6127.13|6127.13|6121.15|6121.15|0
1637079900000|2021-11-16 16:25:00|6121.15|6121.15|6121.63|6121.63|6127.13|6127.13|6120.5|6120.5|0
1637136900000|2021-11-17 08:15:00|6145.9|6145.9|6129.89|6129.89|6149.78|6149.78|6128.76|6128.76|0
1637137200000|2021-11-17 08:20:00|6131.67|6131.67|6146.87|6146.87|6146.87|6146.87|6131.67|6131.67|0
1637137500000|2021-11-17 08:25:00|6145.1|6145.1|6138.79|6138.79|6145.1|6145.1|6137.82|6137.82|0
1637137800000|2021-11-17 08:30:00|6137.01|6137.01|6135.06|6135.06|6140.56|6140.56|6135.06|6135.06|0
1637138100000|2021-11-17 08:35:00|6137.65|6137.65|6127.95|6127.95|6138.3|6138.3|6127.3|6127.3|0
1637138400000|2021-11-17 08:40:00|6127.3|6127.3|6132.64|6132.64|6134.58|6134.58|6127.3|6127.3|0
1637138700000|2021-11-17 08:45:00|6134.42|6134.42|6130.21|6130.21|6134.42|6134.42|6124.23|6124.23|0
1637139000000|2021-11-17 08:50:00|6128.92|6128.92|6121.64|6121.64|6128.92|6128.92|6121.64|6121.64|0
1637139300000|2021-11-17 08:55:00|6116.3|6116.3|6112.58|6112.58|6116.3|6116.3|6112.58|6112.58|0
1637139600000|2021-11-17 09:00:00|6111.93|6111.93|6111.29|6111.29|6111.93|6111.93|6110.64|6110.64|0
1637139900000|2021-11-17 09:05:00|6110.64|6110.64|6108.21|6108.21|6110.64|6110.64|6106.43|6106.43|0
1637140200000|2021-11-17 09:10:00|6104.98|6104.98|6104.98|6104.98|6105.62|6105.62|6099.8|6099.8|0
1637140500000|2021-11-17 09:15:00|6105.62|6105.62|6107.73|6107.73|6108.86|6108.86|6105.62|6105.62|0
1637140800000|2021-11-17 09:20:00|6109.51|6109.51|6114.85|6114.85|6119.54|6119.54|6109.51|6109.51|0
1637141100000|2021-11-17 09:25:00|6115.5|6115.5|6112.1|6112.1|6121.65|6121.65|6111.45|6111.45|0
1637141400000|2021-11-17 09:30:00|6108.54|6108.54|6107.08|6107.08|6110.32|6110.32|6107.08|6107.08|0
1637141700000|2021-11-17 09:35:00|6105.79|6105.79|6105.95|6105.95|6105.95|6105.95|6104.01|6104.01|0
1637142000000|2021-11-17 09:40:00|6106.6|6106.6|6101.75|6101.75|6106.6|6106.6|6101.75|6101.75|0
1637142300000|2021-11-17 09:45:00|6102.39|6102.39|6103.52|6103.52|6105.95|6105.95|6102.39|6102.39|0
1637142600000|2021-11-17 09:50:00|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|0
1637142900000|2021-11-17 09:55:00|6103.52|6103.52|6099.97|6099.97|6103.52|6103.52|6099.97|6099.97|0
1637143200000|2021-11-17 10:00:00|6098.19|6098.19|6086.87|6086.87|6098.19|6098.19|6085.09|6085.09|0
1637143500000|2021-11-17 10:05:00|6088.16|6088.16|6078.46|6078.46|6088.16|6088.16|6078.46|6078.46|0
1637143800000|2021-11-17 10:10:00|6077.16|6077.16|6084.61|6084.61|6086.38|6086.38|6077.16|6077.16|0
1637144100000|2021-11-17 10:15:00|6082.83|6082.83|6084.61|6084.61|6086.38|6086.38|6081.53|6081.53|0
1637144400000|2021-11-17 10:20:00|6085.25|6085.25|6082.34|6082.34|6089.46|6089.46|6082.34|6082.34|0
1637144700000|2021-11-17 10:25:00|6081.05|6081.05|6073.93|6073.93|6081.7|6081.7|6073.93|6073.93|0
1637145000000|2021-11-17 10:30:00|6073.29|6073.29|6074.42|6074.42|6074.42|6074.42|6072.64|6072.64|0
1637145300000|2021-11-17 10:35:00|6073.77|6073.77|6064.71|6064.71|6073.77|6073.77|6064.71|6064.71|0
1637145600000|2021-11-17 10:40:00|6062.93|6062.93|6065.84|6065.84|6066.49|6066.49|6062.93|6062.93|0
1637145900000|2021-11-17 10:45:00|6066.49|6066.49|6060.99|6060.99|6066.49|6066.49|6060.99|6060.99|0
1637146200000|2021-11-17 10:50:00|6062.77|6062.77|6071.66|6071.66|6071.66|6071.66|6060.99|6060.99|0
1637146500000|2021-11-17 10:55:00|6066.33|6066.33|6062.12|6062.12|6066.33|6066.33|6058.57|6058.57|0
1637146800000|2021-11-17 11:00:00|6060.83|6060.83|6059.7|6059.7|6066.81|6066.81|6057.92|6057.92|0
1637147100000|2021-11-17 11:05:00|6057.92|6057.92|6056.14|6056.14|6059.7|6059.7|6056.14|6056.14|0
1637147400000|2021-11-17 11:10:00|6054.36|6054.36|6058.4|6058.4|6058.4|6058.4|6053.07|6053.07|0
1637147700000|2021-11-17 11:15:00|6056.46|6056.46|6059.37|6059.37|6059.37|6059.37|6055.81|6055.81|0
1637148000000|2021-11-17 11:20:00|6062.93|6062.93|6062.44|6062.44|6064.71|6064.71|6062.44|6062.44|0
1637148300000|2021-11-17 11:25:00|6063.09|6063.09|6065.68|6065.68|6067.46|6067.46|6063.09|6063.09|0
1637148600000|2021-11-17 11:30:00|6059.05|6059.05|6058.4|6058.4|6059.7|6059.7|6058.4|6058.4|0
1637148900000|2021-11-17 11:35:00|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|0
1637149200000|2021-11-17 11:40:00|6058.4|6058.4|6056.62|6056.62|6058.4|6058.4|6056.62|6056.62|0
1637149800000|2021-11-17 11:50:00|6055.98|6055.98|6057.27|6057.27|6057.27|6057.27|6055.33|6055.33|0
1637150100000|2021-11-17 11:55:00|6056.62|6056.62|6053.07|6053.07|6056.62|6056.62|6053.07|6053.07|0
1637150400000|2021-11-17 12:00:00|6051.29|6051.29|6049.51|6049.51|6055.49|6055.49|6047.73|6047.73|0
1637150700000|2021-11-17 12:05:00|6051.29|6051.29|6048.38|6048.38|6051.93|6051.93|6048.38|6048.38|0
1637151000000|2021-11-17 12:10:00|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|0
1637151300000|2021-11-17 12:15:00|6045.95|6045.95|6044.17|6044.17|6047.73|6047.73|6044.17|6044.17|0
1637151600000|2021-11-17 12:20:00|6045.95|6045.95|6058.4|6058.4|6058.4|6058.4|6045.95|6045.95|0
1637151900000|2021-11-17 12:25:00|6060.18|6060.18|6060.83|6060.83|6060.83|6060.83|6060.18|6060.18|0
1637152200000|2021-11-17 12:30:00|6057.27|6057.27|6056.79|6056.79|6057.27|6057.27|6041.1|6041.1|0
1637152500000|2021-11-17 12:35:00|6056.14|6056.14|6059.05|6059.05|6062.61|6062.61|6056.14|6056.14|0
1637152800000|2021-11-17 12:40:00|6058.4|6058.4|6071.02|6071.02|6071.02|6071.02|6058.4|6058.4|0
1637153100000|2021-11-17 12:45:00|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6067.94|6067.94|0
1637153400000|2021-11-17 12:50:00|6070.37|6070.37|6075.06|6075.06|6075.06|6075.06|6069.72|6069.72|0
1637154000000|2021-11-17 13:00:00|6073.28|6073.28|6066.65|6066.65|6073.28|6073.28|6064.87|6064.87|0
1637154300000|2021-11-17 13:05:00|6068.43|6068.43|6069.07|6069.07|6069.07|6069.07|6068.43|6068.43|0
1637154600000|2021-11-17 13:10:00|6069.72|6069.72|6070.37|6070.37|6070.37|6070.37|6069.72|6069.72|0
1637154900000|2021-11-17 13:15:00|6069.72|6069.72|6068.43|6068.43|6069.72|6069.72|6068.43|6068.43|0
1637155200000|2021-11-17 13:20:00|6069.72|6069.72|6064.22|6064.22|6071.5|6071.5|6064.22|6064.22|0
1637155500000|2021-11-17 13:25:00|6066|6066|6061.8|6061.8|6066|6066|6061.8|6061.8|0
1637155800000|2021-11-17 13:30:00|6063.57|6063.57|6058.08|6058.08|6063.57|6063.57|6057.43|6057.43|0
1637156100000|2021-11-17 13:35:00|6059.37|6059.37|6060.66|6060.66|6060.66|6060.66|6059.37|6059.37|0
1637156400000|2021-11-17 13:40:00|6058.89|6058.89|6053.55|6053.55|6058.89|6058.89|6053.55|6053.55|0
1637156700000|2021-11-17 13:45:00|6054.2|6054.2|6052.26|6052.26|6054.2|6054.2|6050.48|6050.48|0
1637157000000|2021-11-17 13:50:00|6052.9|6052.9|6050.64|6050.64|6052.9|6052.9|6049.99|6049.99|0
1637157300000|2021-11-17 13:55:00|6054.2|6054.2|6052.26|6052.26|6054.2|6054.2|6052.26|6052.26|0
1637157600000|2021-11-17 14:00:00|6050.48|6050.48|6047.57|6047.57|6051.12|6051.12|6047.57|6047.57|0
1637157900000|2021-11-17 14:05:00|6046.92|6046.92|6047.57|6047.57|6047.57|6047.57|6045.14|6045.14|0
1637158200000|2021-11-17 14:10:00|6048.21|6048.21|6051.77|6051.77|6051.77|6051.77|6048.21|6048.21|0
1637158500000|2021-11-17 14:15:00|6049.99|6049.99|6047.57|6047.57|6049.99|6049.99|6047.57|6047.57|0
1637158800000|2021-11-17 14:20:00|6045.79|6045.79|6046.43|6046.43|6047.73|6047.73|6043.2|6043.2|0
1637159100000|2021-11-17 14:25:00|6044.49|6044.49|6040.77|6040.77|6045.79|6045.79|6040.77|6040.77|0
1637159400000|2021-11-17 14:30:00|6040.12|6040.12|6048.7|6048.7|6048.7|6048.7|6040.12|6040.12|0
1637159700000|2021-11-17 14:35:00|6046.92|6046.92|6042.55|6042.55|6046.92|6046.92|6042.55|6042.55|0
1637160000000|2021-11-17 14:40:00|6040.77|6040.77|6042.07|6042.07|6042.07|6042.07|6035.44|6035.44|0
1637160300000|2021-11-17 14:45:00|6041.42|6041.42|6062.44|6062.44|6062.44|6062.44|6038.83|6038.83|0
1637160600000|2021-11-17 14:50:00|6060.66|6060.66|6053.22|6053.22|6064.22|6064.22|6050.63|6050.63|0
1637160900000|2021-11-17 14:55:00|6053.87|6053.87|6070.53|6070.53|6070.53|6070.53|6050.31|6050.31|0
1637161200000|2021-11-17 15:00:00|6068.75|6068.75|6068.91|6068.91|6071.34|6071.34|6066.48|6066.48|0
1637161500000|2021-11-17 15:05:00|6070.21|6070.21|6069.72|6069.72|6075.71|6075.71|6067.78|6067.78|0
1637161800000|2021-11-17 15:10:00|6066.16|6066.16|6067.78|6067.78|6068.43|6068.43|6061.8|6061.8|0
1637162100000|2021-11-17 15:15:00|6066|6066|6063.41|6063.41|6068.91|6068.91|6063.41|6063.41|0
1637162400000|2021-11-17 15:20:00|6062.76|6062.76|6061.47|6061.47|6064.54|6064.54|6057.43|6057.43|0
1637162700000|2021-11-17 15:25:00|6060.17|6060.17|6062.6|6062.6|6065.03|6065.03|6058.88|6058.88|0
1637163000000|2021-11-17 15:30:00|6063.25|6063.25|6066.32|6066.32|6066.32|6066.32|6062.12|6062.12|0
1637163300000|2021-11-17 15:35:00|6066.97|6066.97|6066.32|6066.32|6068.75|6068.75|6066.32|6066.32|0
1637163600000|2021-11-17 15:40:00|6064.54|6064.54|6068.1|6068.1|6068.1|6068.1|6064.54|6064.54|0
1637163900000|2021-11-17 15:45:00|6066.32|6066.32|6063.41|6063.41|6066.32|6066.32|6060.99|6060.99|0
1637164200000|2021-11-17 15:50:00|6062.76|6062.76|6062.76|6062.76|6064.06|6064.06|6057.43|6057.43|0
1637164500000|2021-11-17 15:55:00|6060.99|6060.99|6062.6|6062.6|6066.32|6066.32|6060.99|6060.99|0
1637164800000|2021-11-17 16:00:00|6060.82|6060.82|6066.81|6066.81|6066.81|6066.81|6057.1|6057.1|0
1637165100000|2021-11-17 16:05:00|6068.58|6068.58|6073.44|6073.44|6074.57|6074.57|6068.58|6068.58|0
1637165400000|2021-11-17 16:10:00|6071.66|6071.66|6077.64|6077.64|6078.77|6078.77|6071.66|6071.66|0
1637165700000|2021-11-17 16:15:00|6075.86|6075.86|6081.2|6081.2|6081.2|6081.2|6075.86|6075.86|0
1637166000000|2021-11-17 16:20:00|6081.85|6081.85|6082.98|6082.98|6083.62|6083.62|6078.29|6078.29|0
1637166300000|2021-11-17 16:25:00|6081.2|6081.2|6084.11|6084.11|6085.89|6085.89|6078.13|6078.13|0
1637223300000|2021-11-18 08:15:00|6064.07|6064.07|6057.26|6057.26|6067.14|6067.14|6056.78|6056.78|0
1637223600000|2021-11-18 08:20:00|6062.6|6062.6|6071.98|6071.98|6071.98|6071.98|6061.95|6061.95|0
1637223900000|2021-11-18 08:25:00|6070.21|6070.21|6088.32|6088.32|6088.32|6088.32|6070.21|6070.21|0
1637224200000|2021-11-18 08:30:00|6090.1|6090.1|6077.65|6077.65|6090.1|6090.1|6077.65|6077.65|0
1637224500000|2021-11-18 08:35:00|6078.3|6078.3|6061.64|6061.64|6078.3|6078.3|6061.64|6061.64|0
1637224800000|2021-11-18 08:40:00|6060.99|6060.99|6054.36|6054.36|6060.99|6060.99|6052.1|6052.1|0
1637225100000|2021-11-18 08:45:00|6055.01|6055.01|6057.92|6057.92|6065.68|6065.68|6055.01|6055.01|0
1637225400000|2021-11-18 08:50:00|6054.36|6054.36|6049.51|6049.51|6054.36|6054.36|6049.51|6049.51|0
1637225700000|2021-11-18 08:55:00|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6044.66|6044.66|0
1637226000000|2021-11-18 09:00:00|6049.99|6049.99|6047.4|6047.4|6055.33|6055.33|6047.4|6047.4|0
1637226300000|2021-11-18 09:05:00|6045.62|6045.62|6042.71|6042.71|6047.4|6047.4|6042.71|6042.71|0
1637226600000|2021-11-18 09:10:00|6039.16|6039.16|6034.95|6034.95|6039.16|6039.16|6034.95|6034.95|0
1637226900000|2021-11-18 09:15:00|6033.66|6033.66|6034.95|6034.95|6035.6|6035.6|6033.66|6033.66|0
1637227200000|2021-11-18 09:20:00|6035.6|6035.6|6042.23|6042.23|6042.23|6042.23|6035.6|6035.6|0
1637227500000|2021-11-18 09:25:00|6044.01|6044.01|6041.58|6041.58|6044.01|6044.01|6041.58|6041.58|0
1637227800000|2021-11-18 09:30:00|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|0
1637228100000|2021-11-18 09:35:00|6044.49|6044.49|6051.12|6051.12|6051.12|6051.12|6044.49|6044.49|0
1637228400000|2021-11-18 09:40:00|6050.48|6050.48|6044.33|6044.33|6052.74|6052.74|6043.68|6043.68|0
1637228700000|2021-11-18 09:45:00|6043.68|6043.68|6045.46|6045.46|6045.46|6045.46|6043.68|6043.68|0
1637229300000|2021-11-18 09:55:00|6044.81|6044.81|6042.87|6042.87|6050.8|6050.8|6042.87|6042.87|0
1637229600000|2021-11-18 10:00:00|6041.09|6041.09|6041.09|6041.09|6041.74|6041.74|6041.09|6041.09|0
1637229900000|2021-11-18 10:05:00|6041.74|6041.74|6050.15|6050.15|6050.15|6050.15|6041.09|6041.09|0
1637230200000|2021-11-18 10:10:00|6048.37|6048.37|6046.11|6046.11|6048.37|6048.37|6044.81|6044.81|0
1637230500000|2021-11-18 10:15:00|6044.33|6044.33|6046.27|6046.27|6046.27|6046.27|6044.33|6044.33|0
1637230800000|2021-11-18 10:20:00|6046.92|6046.92|6052.9|6052.9|6052.9|6052.9|6044.98|6044.98|0
1637231100000|2021-11-18 10:25:00|6052.26|6052.26|6048.53|6048.53|6052.26|6052.26|6046.76|6046.76|0
1637231400000|2021-11-18 10:30:00|6047.89|6047.89|6042.55|6042.55|6047.89|6047.89|6040.77|6040.77|0
1637231700000|2021-11-18 10:35:00|6040.77|6040.77|6037.21|6037.21|6040.77|6040.77|6037.21|6037.21|0
1637232000000|2021-11-18 10:40:00|6036.57|6036.57|6038.35|6038.35|6038.35|6038.35|6033.01|6033.01|0
1637232300000|2021-11-18 10:45:00|6036.57|6036.57|6034.14|6034.14|6036.57|6036.57|6032.85|6032.85|0
1637232600000|2021-11-18 10:50:00|6034.79|6034.79|6035.92|6035.92|6035.92|6035.92|6034.14|6034.14|0
1637232900000|2021-11-18 10:55:00|6037.7|6037.7|6039.48|6039.48|6039.48|6039.48|6037.7|6037.7|0
1637233200000|2021-11-18 11:00:00|6040.12|6040.12|6038.18|6038.18|6040.12|6040.12|6038.18|6038.18|0
1637233500000|2021-11-18 11:05:00|6039.96|6039.96|6037.7|6037.7|6042.55|6042.55|6037.7|6037.7|0
1637233800000|2021-11-18 11:10:00|6035.92|6035.92|6037.7|6037.7|6037.7|6037.7|6035.92|6035.92|0
1637234400000|2021-11-18 11:20:00|6034.14|6034.14|6034.14|6034.14|6034.14|6034.14|6034.14|6034.14|0
1637234700000|2021-11-18 11:25:00|6035.92|6035.92|6040.12|6040.12|6040.12|6040.12|6035.92|6035.92|0
1637235000000|2021-11-18 11:30:00|6043.68|6043.68|6044.33|6044.33|6044.33|6044.33|6043.68|6043.68|0
1637235300000|2021-11-18 11:35:00|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1637235600000|2021-11-18 11:40:00|6041.9|6041.9|6043.03|6043.03|6046.11|6046.11|6041.9|6041.9|0
1637235900000|2021-11-18 11:45:00|6042.39|6042.39|6044.17|6044.17|6044.17|6044.17|6042.39|6042.39|0
1637236200000|2021-11-18 11:50:00|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|0
1637236500000|2021-11-18 11:55:00|6044.17|6044.17|6043.03|6043.03|6044.81|6044.81|6042.39|6042.39|0
1637236800000|2021-11-18 12:00:00|6041.26|6041.26|6044.81|6044.81|6046.59|6046.59|6039.48|6039.48|0
1637237100000|2021-11-18 12:05:00|6045.46|6045.46|6045.46|6045.46|6047.24|6047.24|6045.46|6045.46|0
1637237400000|2021-11-18 12:10:00|6043.68|6043.68|6045.46|6045.46|6047.24|6047.24|6043.68|6043.68|0
1637237700000|2021-11-18 12:15:00|6049.02|6049.02|6045.46|6045.46|6049.02|6049.02|6045.46|6045.46|0
1637238000000|2021-11-18 12:20:00|6043.68|6043.68|6040.61|6040.61|6043.68|6043.68|6040.61|6040.61|0
1637238300000|2021-11-18 12:25:00|6038.83|6038.83|6041.26|6041.26|6042.39|6042.39|6037.05|6037.05|0
1637238600000|2021-11-18 12:30:00|6040.61|6040.61|6041.26|6041.26|6041.26|6041.26|6040.61|6040.61|0
1637238900000|2021-11-18 12:35:00|6043.03|6043.03|6040.61|6040.61|6043.03|6043.03|6040.61|6040.61|0
1637239200000|2021-11-18 12:40:00|6039.31|6039.31|6040.61|6040.61|6042.39|6042.39|6039.31|6039.31|0
1637239500000|2021-11-18 12:45:00|6042.39|6042.39|6040.61|6040.61|6042.39|6042.39|6040.61|6040.61|0
1637239800000|2021-11-18 12:50:00|6038.83|6038.83|6039.48|6039.48|6039.48|6039.48|6037.05|6037.05|0
1637240100000|2021-11-18 12:55:00|6041.26|6041.26|6043.03|6043.03|6043.03|6043.03|6041.26|6041.26|0
1637240700000|2021-11-18 13:05:00|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|0
1637241000000|2021-11-18 13:10:00|6045.46|6045.46|6046.59|6046.59|6047.24|6047.24|6045.46|6045.46|0
1637241300000|2021-11-18 13:15:00|6047.24|6047.24|6050.8|6050.8|6050.8|6050.8|6047.24|6047.24|0
1637241900000|2021-11-18 13:25:00|6052.58|6052.58|6047.24|6047.24|6052.58|6052.58|6047.24|6047.24|0
1637242200000|2021-11-18 13:30:00|6045.46|6045.46|6047.89|6047.89|6049.67|6049.67|6045.46|6045.46|0
1637242500000|2021-11-18 13:35:00|6047.24|6047.24|6046.59|6046.59|6047.24|6047.24|6046.59|6046.59|0
1637242800000|2021-11-18 13:40:00|6047.24|6047.24|6045.3|6045.3|6047.24|6047.24|6045.3|6045.3|0
1637243100000|2021-11-18 13:45:00|6047.08|6047.08|6042.39|6042.39|6047.08|6047.08|6040.61|6040.61|0
1637243400000|2021-11-18 13:50:00|6041.74|6041.74|6045.3|6045.3|6045.3|6045.3|6041.74|6041.74|0
1637243700000|2021-11-18 13:55:00|6044|6044|6044.65|6044.65|6044.65|6044.65|6042.22|6042.22|0
1637244000000|2021-11-18 14:00:00|6046.43|6046.43|6049.99|6049.99|6049.99|6049.99|6045.78|6045.78|0
1637244300000|2021-11-18 14:05:00|6048.21|6048.21|6047.56|6047.56|6048.21|6048.21|6047.56|6047.56|0
1637244900000|2021-11-18 14:15:00|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|0
1637245200000|2021-11-18 14:20:00|6044|6044|6046.43|6046.43|6046.43|6046.43|6044|6044|0
1637245500000|2021-11-18 14:25:00|6045.78|6045.78|6046.43|6046.43|6048.21|6048.21|6045.78|6045.78|0
1637245800000|2021-11-18 14:30:00|6048.21|6048.21|6051.44|6051.44|6053.87|6053.87|6047.08|6047.08|0
1637246100000|2021-11-18 14:35:00|6049.67|6049.67|6059.38|6059.38|6062.45|6062.45|6049.67|6049.67|0
1637246400000|2021-11-18 14:40:00|6057.6|6057.6|6058.41|6058.41|6061.97|6061.97|6057.6|6057.6|0
1637246700000|2021-11-18 14:45:00|6060.19|6060.19|6061.97|6061.97|6064.39|6064.39|6058.25|6058.25|0
1637247000000|2021-11-18 14:50:00|6060.19|6060.19|6051.61|6051.61|6060.19|6060.19|6048.06|6048.06|0
1637247300000|2021-11-18 14:55:00|6048.06|6048.06|6044.5|6044.5|6048.06|6048.06|6042.72|6042.72|0
1637247600000|2021-11-18 15:00:00|6042.56|6042.56|6041.43|6041.43|6042.56|6042.56|6039|6039|0
1637247900000|2021-11-18 15:05:00|6042.07|6042.07|6030.27|6030.27|6042.72|6042.72|6030.27|6030.27|0
1637248200000|2021-11-18 15:10:00|6029.62|6029.62|6022.34|6022.34|6029.62|6029.62|6022.34|6022.34|0
1637248500000|2021-11-18 15:15:00|6024.12|6024.12|6017.65|6017.65|6024.77|6024.77|6017.65|6017.65|0
1637248800000|2021-11-18 15:20:00|6015.88|6015.88|6011.02|6011.02|6017.65|6017.65|6011.02|6011.02|0
1637249100000|2021-11-18 15:25:00|6007.47|6007.47|6016.36|6016.36|6017.01|6017.01|6005.69|6005.69|0
1637249400000|2021-11-18 15:30:00|6017.01|6017.01|6007.47|6007.47|6017.01|6017.01|6003.91|6003.91|0
1637249700000|2021-11-18 15:35:00|6009.25|6009.25|6000.35|6000.35|6009.25|6009.25|6000.35|6000.35|0
1637250000000|2021-11-18 15:40:00|6002.13|6002.13|5985.47|5985.47|6004.56|6004.56|5985.47|5985.47|0
1637250300000|2021-11-18 15:45:00|5989.03|5989.03|5992.59|5992.59|5992.59|5992.59|5978.36|5978.36|0
1637250600000|2021-11-18 15:50:00|5990.81|5990.81|5986.12|5986.12|5990.81|5990.81|5985.47|5985.47|0
1637250900000|2021-11-18 15:55:00|5984.34|5984.34|5986.77|5986.77|5988.55|5988.55|5984.34|5984.34|0
1637251200000|2021-11-18 16:00:00|5990.33|5990.33|5983.05|5983.05|5990.33|5990.33|5983.05|5983.05|0
1637251500000|2021-11-18 16:05:00|5983.7|5983.7|5987.25|5987.25|5990.81|5990.81|5983.7|5983.7|0
1637251800000|2021-11-18 16:10:00|5987.9|5987.9|5982.56|5982.56|5987.9|5987.9|5982.56|5982.56|0
1637252100000|2021-11-18 16:15:00|5984.51|5984.51|5986.29|5986.29|5986.29|5986.29|5984.51|5984.51|0
1637252400000|2021-11-18 16:20:00|5986.93|5986.93|6000.19|6000.19|6000.19|6000.19|5986.93|5986.93|0
1637252700000|2021-11-18 16:25:00|5998.42|5998.42|5988.23|5988.23|5999.71|5999.71|5986.45|5986.45|0
1637309700000|2021-11-19 08:15:00|5994.2|5994.2|5999.86|5999.86|5999.86|5999.86|5990.97|5990.97|0
1637310000000|2021-11-19 08:20:00|5998.57|5998.57|6007.46|6007.46|6009.72|6009.72|5997.27|5997.27|0
1637310300000|2021-11-19 08:25:00|6008.11|6008.11|6021.05|6021.05|6021.05|6021.05|6008.11|6008.11|0
1637310600000|2021-11-19 08:30:00|6017.49|6017.49|6024.77|6024.77|6024.77|6024.77|6017.49|6017.49|0
1637310900000|2021-11-19 08:35:00|6022.99|6022.99|6030.27|6030.27|6030.27|6030.27|6022.99|6022.99|0
1637311200000|2021-11-19 08:40:00|6028.49|6028.49|6028.01|6028.01|6029.79|6029.79|6028.01|6028.01|0
1637311500000|2021-11-19 08:45:00|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|0
1637311800000|2021-11-19 08:50:00|6031.56|6031.56|6026.39|6026.39|6037.06|6037.06|6026.39|6026.39|0
1637312100000|2021-11-19 08:55:00|6028.17|6028.17|6034.8|6034.8|6035.93|6035.93|6028.17|6028.17|0
1637312400000|2021-11-19 09:00:00|6035.45|6035.45|6031.73|6031.73|6036.1|6036.1|6031.73|6031.73|0
1637312700000|2021-11-19 09:05:00|6029.95|6029.95|6019.28|6019.28|6029.95|6029.95|6017.5|6017.5|0
1637313000000|2021-11-19 09:10:00|6017.33|6017.33|6019.11|6019.11|6019.11|6019.11|6017.33|6017.33|0
1637313300000|2021-11-19 09:15:00|6020.89|6020.89|6046.93|6046.93|6046.93|6046.93|6020.89|6020.89|0
1637313600000|2021-11-19 09:20:00|6045.15|6045.15|6044.99|6044.99|6050.49|6050.49|6044.99|6044.99|0
1637313900000|2021-11-19 09:25:00|6046.93|6046.93|6034.48|6034.48|6056.64|6056.64|6034.48|6034.48|0
1637314200000|2021-11-19 09:30:00|6032.7|6032.7|6028.66|6028.66|6032.7|6032.7|6018.96|6018.96|0
1637314500000|2021-11-19 09:35:00|6029.96|6029.96|6003.76|6003.76|6029.96|6029.96|6003.76|6003.76|0
1637314800000|2021-11-19 09:40:00|6001.98|6001.98|5985.64|5985.64|6003.76|6003.76|5985.64|5985.64|0
1637315100000|2021-11-19 09:45:00|5987.42|5987.42|5999.55|5999.55|6001.17|6001.17|5987.42|5987.42|0
1637315400000|2021-11-19 09:50:00|6003.11|6003.11|6000.85|6000.85|6005.54|6005.54|6000.2|6000.2|0
1637315700000|2021-11-19 09:55:00|5999.55|5999.55|5995.19|5995.19|6004.89|6004.89|5995.19|5995.19|0
1637316000000|2021-11-19 10:00:00|5996.96|5996.96|6002.95|6002.95|6007.15|6007.15|5995.02|5995.02|0
1637316300000|2021-11-19 10:05:00|6004.73|6004.73|6002.3|6002.3|6007.8|6007.8|6000.52|6000.52|0
1637316600000|2021-11-19 10:10:00|6001.01|6001.01|6001.65|6001.65|6001.65|6001.65|6001.01|6001.01|0
1637316900000|2021-11-19 10:15:00|5996.32|5996.32|5988.55|5988.55|5998.1|5998.1|5988.55|5988.55|0
1637317200000|2021-11-19 10:20:00|5985|5985|5995.67|5995.67|5999.23|5999.23|5984.35|5984.35|0
1637317500000|2021-11-19 10:25:00|5997.45|5997.45|6003.6|6003.6|6010.06|6010.06|5997.45|5997.45|0
1637317800000|2021-11-19 10:30:00|6005.37|6005.37|6002.95|6002.95|6005.37|6005.37|6001.17|6001.17|0
1637318100000|2021-11-19 10:35:00|6001.17|6001.17|6006.02|6006.02|6006.02|6006.02|6001.17|6001.17|0
1637318400000|2021-11-19 10:40:00|6007.8|6007.8|6004.24|6004.24|6009.58|6009.58|6004.24|6004.24|0
1637318700000|2021-11-19 10:45:00|6003.6|6003.6|5995.02|5995.02|6003.6|6003.6|5990.82|5990.82|0
1637319000000|2021-11-19 10:50:00|5996.32|5996.32|6006.67|6006.67|6009.74|6009.74|5996.32|5996.32|0
1637319300000|2021-11-19 10:55:00|6007.32|6007.32|6016.86|6016.86|6019.93|6019.93|6007.32|6007.32|0
1637319600000|2021-11-19 11:00:00|6018.15|6018.15|6016.21|6016.21|6019.93|6019.93|6015.08|6015.08|0
1637319900000|2021-11-19 11:05:00|6014.43|6014.43|6014.59|6014.59|6016.37|6016.37|6012.82|6012.82|0
1637320200000|2021-11-19 11:10:00|6013.95|6013.95|6017.67|6017.67|6019.45|6019.45|6013.95|6013.95|0
1637320500000|2021-11-19 11:15:00|6019.45|6019.45|6018.8|6018.8|6021.23|6021.23|6015.89|6015.89|0
1637320800000|2021-11-19 11:20:00|6020.58|6020.58|6016.54|6016.54|6020.58|6020.58|6016.54|6016.54|0
1637321100000|2021-11-19 11:25:00|6015.24|6015.24|6006.35|6006.35|6015.24|6015.24|6006.35|6006.35|0
1637321400000|2021-11-19 11:30:00|6005.7|6005.7|5997.29|5997.29|6005.7|6005.7|5995.51|5995.51|0
1637321700000|2021-11-19 11:35:00|5995.35|5995.35|6001.33|6001.33|6001.33|6001.33|5995.35|5995.35|0
1637322000000|2021-11-19 11:40:00|5999.55|5999.55|5996.48|5996.48|5999.55|5999.55|5994.7|5994.7|0
1637322300000|2021-11-19 11:45:00|5994.7|5994.7|5994.7|5994.7|5996.48|5996.48|5992.92|5992.92|0
1637322600000|2021-11-19 11:50:00|5994.05|5994.05|5990.5|5990.5|5994.05|5994.05|5990.5|5990.5|0
1637322900000|2021-11-19 11:55:00|5988.72|5988.72|5999.55|5999.55|6001.33|6001.33|5988.72|5988.72|0
1637323200000|2021-11-19 12:00:00|6001.33|6001.33|6000.69|6000.69|6001.33|6001.33|6000.69|6000.69|0
1637323500000|2021-11-19 12:05:00|6004.24|6004.24|6005.37|6005.37|6007.32|6007.32|6004.24|6004.24|0
1637323800000|2021-11-19 12:10:00|6004.08|6004.08|6005.05|6005.05|6006.34|6006.34|6002.78|6002.78|0
1637324100000|2021-11-19 12:15:00|6003.27|6003.27|6000.36|6000.36|6004.56|6004.56|6000.36|6000.36|0
1637324400000|2021-11-19 12:20:00|6002.14|6002.14|5997.45|5997.45|6002.14|6002.14|5995.67|5995.67|0
1637324700000|2021-11-19 12:25:00|5994.86|5994.86|5994.37|5994.37|5996.8|5996.8|5994.21|5994.21|0
1637325000000|2021-11-19 12:30:00|5992.6|5992.6|5996.15|5996.15|5996.15|5996.15|5992.6|5992.6|0
1637325300000|2021-11-19 12:35:00|5999.71|5999.71|5994.86|5994.86|5999.71|5999.71|5994.21|5994.21|0
1637325600000|2021-11-19 12:40:00|5993.08|5993.08|5993.73|5993.73|5993.73|5993.73|5993.08|5993.08|0
1637325900000|2021-11-19 12:45:00|5997.28|5997.28|5990.17|5990.17|5997.28|5997.28|5990.17|5990.17|0
1637326200000|2021-11-19 12:50:00|5984.83|5984.83|5985.96|5985.96|5989.52|5989.52|5979.98|5979.98|0
1637326500000|2021-11-19 12:55:00|5984.02|5984.02|5985.32|5985.32|5985.32|5985.32|5983.38|5983.38|0
1637326800000|2021-11-19 13:00:00|5990.65|5990.65|5988.39|5988.39|5990.65|5990.65|5986.45|5986.45|0
1637327100000|2021-11-19 13:05:00|5990.17|5990.17|5985.32|5985.32|5990.17|5990.17|5983.54|5983.54|0
1637327400000|2021-11-19 13:10:00|5983.54|5983.54|5974.64|5974.64|5984.19|5984.19|5974.64|5974.64|0
1637327700000|2021-11-19 13:15:00|5972.87|5972.87|5954.27|5954.27|5972.87|5972.87|5952.49|5952.49|0
1637328000000|2021-11-19 13:20:00|5953.62|5953.62|5960.09|5960.09|5960.74|5960.74|5952.33|5952.33|0
1637328300000|2021-11-19 13:25:00|5958.31|5958.31|5955.88|5955.88|5958.31|5958.31|5955.88|5955.88|0
1637328600000|2021-11-19 13:30:00|5957.66|5957.66|5936.32|5936.32|5957.66|5957.66|5936.32|5936.32|0
1637328900000|2021-11-19 13:35:00|5935.67|5935.67|5930.33|5930.33|5935.67|5935.67|5930.33|5930.33|0
1637329200000|2021-11-19 13:40:00|5929.04|5929.04|5942.3|5942.3|5942.3|5942.3|5929.04|5929.04|0
1637329500000|2021-11-19 13:45:00|5940.52|5940.52|5932.6|5932.6|5940.52|5940.52|5930.82|5930.82|0
1637329800000|2021-11-19 13:50:00|5930.82|5930.82|5936.32|5936.32|5939.87|5939.87|5930.82|5930.82|0
1637330100000|2021-11-19 13:55:00|5938.1|5938.1|5940.52|5940.52|5940.52|5940.52|5938.1|5938.1|0
1637330400000|2021-11-19 14:00:00|5936.96|5936.96|5944.41|5944.41|5945.05|5945.05|5933.41|5933.41|0
1637330700000|2021-11-19 14:05:00|5946.19|5946.19|5940.85|5940.85|5946.19|5946.19|5940.85|5940.85|0
1637331000000|2021-11-19 14:10:00|5942.63|5942.63|5956.05|5956.05|5956.05|5956.05|5940.52|5940.52|0
1637331300000|2021-11-19 14:15:00|5954.75|5954.75|5955.4|5955.4|5958.96|5958.96|5951.19|5951.19|0
1637331600000|2021-11-19 14:20:00|5951.84|5951.84|5947.64|5947.64|5952.97|5952.97|5945.86|5945.86|0
1637331900000|2021-11-19 14:25:00|5949.42|5949.42|5958.96|5958.96|5960.74|5960.74|5949.42|5949.42|0
1637332200000|2021-11-19 14:30:00|5962.51|5962.51|5953.62|5953.62|5966.24|5966.24|5946.51|5946.51|0
1637332500000|2021-11-19 14:35:00|5950.06|5950.06|5956.86|5956.86|5962.19|5962.19|5950.06|5950.06|0
1637332800000|2021-11-19 14:40:00|5956.21|5956.21|5955.56|5955.56|5960.42|5960.42|5955.56|5955.56|0
1637333100000|2021-11-19 14:45:00|5959.12|5959.12|5954.92|5954.92|5964.62|5964.62|5954.92|5954.92|0
1637333400000|2021-11-19 14:50:00|5953.14|5953.14|5955.56|5955.56|5958.47|5958.47|5953.14|5953.14|0
1637333700000|2021-11-19 14:55:00|5957.34|5957.34|5957.99|5957.99|5961.55|5961.55|5954.43|5954.43|0
1637334000000|2021-11-19 15:00:00|5959.28|5959.28|5949.42|5949.42|5961.06|5961.06|5949.42|5949.42|0
1637334300000|2021-11-19 15:05:00|5950.06|5950.06|5950.06|5950.06|5952.49|5952.49|5947.64|5947.64|0
1637334600000|2021-11-19 15:10:00|5948.28|5948.28|5939.39|5939.39|5950.71|5950.71|5939.39|5939.39|0
1637334900000|2021-11-19 15:15:00|5938.74|5938.74|5930.98|5930.98|5938.74|5938.74|5930.98|5930.98|0
1637335200000|2021-11-19 15:20:00|5931.63|5931.63|5922.73|5922.73|5931.63|5931.63|5920.96|5920.96|0
1637335500000|2021-11-19 15:25:00|5923.38|5923.38|5925.16|5925.16|5929.85|5929.85|5922.73|5922.73|0
1637335800000|2021-11-19 15:30:00|5926.94|5926.94|5928.07|5928.07|5933.57|5933.57|5926.94|5926.94|0
1637336100000|2021-11-19 15:35:00|5926.29|5926.29|5929.37|5929.37|5929.37|5929.37|5926.29|5926.29|0
1637336400000|2021-11-19 15:40:00|5927.59|5927.59|5929.37|5929.37|5929.37|5929.37|5927.59|5927.59|0
1637336700000|2021-11-19 15:45:00|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5925.16|5925.16|0
1637337000000|2021-11-19 15:50:00|5930.5|5930.5|5936.96|5936.96|5938.74|5938.74|5930.5|5930.5|0
1637337300000|2021-11-19 15:55:00|5938.74|5938.74|5930.5|5930.5|5945.37|5945.37|5930.5|5930.5|0
1637337600000|2021-11-19 16:00:00|5928.72|5928.72|5935.83|5935.83|5935.83|5935.83|5925.16|5925.16|0
1637337900000|2021-11-19 16:05:00|5937.61|5937.61|5941.17|5941.17|5942.95|5942.95|5937.61|5937.61|0
1637338200000|2021-11-19 16:10:00|5940.52|5940.52|5949.42|5949.42|5951.84|5951.84|5940.52|5940.52|0
1637338500000|2021-11-19 16:15:00|5947.64|5947.64|5958.96|5958.96|5958.96|5958.96|5943.43|5943.43|0
1637338800000|2021-11-19 16:20:00|5960.74|5960.74|5969.15|5969.15|5972.7|5972.7|5958.96|5958.96|0
1637339100000|2021-11-19 16:25:00|5967.37|5967.37|5978.37|5978.37|5979.33|5979.33|5966.72|5966.72|0
1637568900000|2021-11-22 08:15:00|6012.33|6012.33|6011.03|6011.03|6020.09|6020.09|6010.55|6010.55|0
1637569200000|2021-11-22 08:20:00|6007.47|6007.47|5993.08|5993.08|6007.47|6007.47|5987.74|5987.74|0
1637569500000|2021-11-22 08:25:00|5995.02|5995.02|5972.38|5972.38|5995.02|5995.02|5971.09|5971.09|0
1637569800000|2021-11-22 08:30:00|5975.94|5975.94|5975.78|5975.78|5977.72|5977.72|5972.22|5972.22|0
1637570100000|2021-11-22 08:35:00|5975.13|5975.13|5979.82|5979.82|5979.82|5979.82|5974.48|5974.48|0
1637570400000|2021-11-22 08:40:00|5980.46|5980.46|5989.36|5989.36|5989.36|5989.36|5980.46|5980.46|0
1637570700000|2021-11-22 08:45:00|5987.58|5987.58|5988.06|5988.06|5988.71|5988.71|5984.51|5984.51|0
1637571000000|2021-11-22 08:50:00|5991.62|5991.62|5990.17|5990.17|5991.95|5991.95|5988.39|5988.39|0
1637571300000|2021-11-22 08:55:00|5991.95|5991.95|5995.02|5995.02|5995.02|5995.02|5991.95|5991.95|0
1637571600000|2021-11-22 09:00:00|5996.8|5996.8|5994.86|5994.86|5998.58|5998.58|5993.08|5993.08|0
1637571900000|2021-11-22 09:05:00|5996.64|5996.64|5998.58|5998.58|6001.01|6001.01|5996.64|5996.64|0
1637572200000|2021-11-22 09:10:00|5996.8|5996.8|5996.15|5996.15|5998.58|5998.58|5996.15|5996.15|0
1637572500000|2021-11-22 09:15:00|5993.56|5993.56|5994.21|5994.21|5999.55|5999.55|5993.56|5993.56|0
1637572800000|2021-11-22 09:20:00|5992.43|5992.43|5987.58|5987.58|5992.43|5992.43|5987.58|5987.58|0
1637573100000|2021-11-22 09:25:00|5989.36|5989.36|5985.15|5985.15|5989.36|5989.36|5984.02|5984.02|0
1637573400000|2021-11-22 09:30:00|5985.8|5985.8|5978.69|5978.69|5985.8|5985.8|5978.69|5978.69|0
1637573700000|2021-11-22 09:35:00|5980.46|5980.46|5983.38|5983.38|5983.38|5983.38|5979.17|5979.17|0
1637574000000|2021-11-22 09:40:00|5981.6|5981.6|5969.15|5969.15|5981.6|5981.6|5969.15|5969.15|0
1637574300000|2021-11-22 09:45:00|5967.37|5967.37|5965.59|5965.59|5967.37|5967.37|5965.59|5965.59|0
1637574600000|2021-11-22 09:50:00|5967.37|5967.37|5965.91|5965.91|5970.92|5970.92|5965.91|5965.91|0
1637574900000|2021-11-22 09:55:00|5966.56|5966.56|5964.78|5964.78|5966.56|5966.56|5964.78|5964.78|0
1637575200000|2021-11-22 10:00:00|5970.11|5970.11|5966.56|5966.56|5970.11|5970.11|5966.56|5966.56|0
1637575500000|2021-11-22 10:05:00|5965.91|5965.91|5964.61|5964.61|5965.91|5965.91|5962.83|5962.83|0
1637575800000|2021-11-22 10:10:00|5966.39|5966.39|5966.39|5966.39|5969.95|5969.95|5966.39|5966.39|0
1637576100000|2021-11-22 10:15:00|5969.95|5969.95|5969.3|5969.3|5969.95|5969.95|5969.3|5969.3|0
1637576400000|2021-11-22 10:20:00|5967.36|5967.36|5964.93|5964.93|5967.36|5967.36|5964.93|5964.93|0
1637577000000|2021-11-22 10:30:00|5966.71|5966.71|5960.73|5960.73|5966.71|5966.71|5960.73|5960.73|0
1637577300000|2021-11-22 10:35:00|5958.95|5958.95|5952.97|5952.97|5958.95|5958.95|5952.32|5952.32|0
1637577600000|2021-11-22 10:40:00|5953.61|5953.61|5952.32|5952.32|5953.61|5953.61|5948.76|5948.76|0
1637577900000|2021-11-22 10:45:00|5952.97|5952.97|5952.32|5952.32|5954.26|5954.26|5952.32|5952.32|0
1637578200000|2021-11-22 10:50:00|5952.97|5952.97|5964.45|5964.45|5964.45|5964.45|5952.97|5952.97|0
1637578500000|2021-11-22 10:55:00|5965.1|5965.1|5960.24|5960.24|5965.1|5965.1|5960.24|5960.24|0
1637578800000|2021-11-22 11:00:00|5959.6|5959.6|5957.17|5957.17|5959.6|5959.6|5957.17|5957.17|0
1637579100000|2021-11-22 11:05:00|5955.39|5955.39|5953.61|5953.61|5955.39|5955.39|5953.61|5953.61|0
1637579400000|2021-11-22 11:10:00|5951.67|5951.67|5947.47|5947.47|5951.67|5951.67|5947.47|5947.47|0
1637579700000|2021-11-22 11:15:00|5946.82|5946.82|5948.76|5948.76|5949.41|5949.41|5946.82|5946.82|0
1637580000000|2021-11-22 11:20:00|5948.11|5948.11|5947.47|5947.47|5948.11|5948.11|5947.47|5947.47|0
1637580300000|2021-11-22 11:25:00|5945.69|5945.69|5947.47|5947.47|5947.47|5947.47|5945.04|5945.04|0
1637580600000|2021-11-22 11:30:00|5946.82|5946.82|5943.26|5943.26|5946.82|5946.82|5943.26|5943.26|0
1637580900000|2021-11-22 11:35:00|5942.61|5942.61|5942.61|5942.61|5942.61|5942.61|5942.61|5942.61|0
1637581200000|2021-11-22 11:40:00|5944.39|5944.39|5948.6|5948.6|5948.6|5948.6|5944.39|5944.39|0
1637581500000|2021-11-22 11:45:00|5947.95|5947.95|5947.95|5947.95|5947.95|5947.95|5947.95|5947.95|0
1637581800000|2021-11-22 11:50:00|5949.73|5949.73|5945.69|5945.69|5952.16|5952.16|5945.69|5945.69|0
1637582100000|2021-11-22 11:55:00|5943.91|5943.91|5945.2|5945.2|5945.2|5945.2|5940.35|5940.35|0
1637582400000|2021-11-22 12:00:00|5941.65|5941.65|5945.69|5945.69|5945.69|5945.69|5940.35|5940.35|0
1637582700000|2021-11-22 12:05:00|5938.57|5938.57|5938.41|5938.41|5942.13|5942.13|5938.41|5938.41|0
1637583000000|2021-11-22 12:10:00|5937.76|5937.76|5929.84|5929.84|5937.76|5937.76|5928.06|5928.06|0
1637583300000|2021-11-22 12:15:00|5931.61|5931.61|5927.41|5927.41|5932.26|5932.26|5927.41|5927.41|0
1637583600000|2021-11-22 12:20:00|5930.97|5930.97|5924.82|5924.82|5930.97|5930.97|5923.69|5923.69|0
1637583900000|2021-11-22 12:25:00|5921.26|5921.26|5910.26|5910.26|5921.26|5921.26|5908.97|5908.97|0
1637584200000|2021-11-22 12:30:00|5908.48|5908.48|5914.95|5914.95|5916.73|5916.73|5907.67|5907.67|0
1637584500000|2021-11-22 12:35:00|5915.6|5915.6|5920.94|5920.94|5920.94|5920.94|5915.6|5915.6|0
1637584800000|2021-11-22 12:40:00|5921.58|5921.58|5918.35|5918.35|5921.58|5921.58|5918.35|5918.35|0
1637585100000|2021-11-22 12:45:00|5917.7|5917.7|5912.53|5912.53|5918.99|5918.99|5912.53|5912.53|0
1637585400000|2021-11-22 12:50:00|5913.17|5913.17|5909.45|5909.45|5913.17|5913.17|5908.81|5908.81|0
1637585700000|2021-11-22 12:55:00|5907.67|5907.67|5910.42|5910.42|5913.01|5913.01|5907.67|5907.67|0
1637586000000|2021-11-22 13:00:00|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|0
1637586300000|2021-11-22 13:05:00|5908.64|5908.64|5910.42|5910.42|5910.42|5910.42|5905.08|5905.08|0
1637586600000|2021-11-22 13:10:00|5909.77|5909.77|5910.42|5910.42|5911.07|5911.07|5909.77|5909.77|0
1637586900000|2021-11-22 13:15:00|5912.2|5912.2|5913.98|5913.98|5913.98|5913.98|5912.2|5912.2|0
1637587200000|2021-11-22 13:20:00|5914.63|5914.63|5913.98|5913.98|5916.4|5916.4|5912.85|5912.85|0
1637587500000|2021-11-22 13:25:00|5917.54|5917.54|5918.67|5918.67|5919.96|5919.96|5915.76|5915.76|0
1637587800000|2021-11-22 13:30:00|5920.45|5920.45|5915.76|5915.76|5920.45|5920.45|5915.11|5915.11|0
1637588100000|2021-11-22 13:35:00|5913.98|5913.98|5906.86|5906.86|5913.98|5913.98|5906.86|5906.86|0
1637588400000|2021-11-22 13:40:00|5904.27|5904.27|5892.31|5892.31|5904.92|5904.92|5892.31|5892.31|0
1637588700000|2021-11-22 13:45:00|5895.86|5895.86|5898.13|5898.13|5898.29|5898.29|5892.79|5892.79|0
1637589000000|2021-11-22 13:50:00|5896.35|5896.35|5904.11|5904.11|5904.11|5904.11|5896.35|5896.35|0
1637589300000|2021-11-22 13:55:00|5907.67|5907.67|5909.61|5909.61|5909.61|5909.61|5907.67|5907.67|0
1637589600000|2021-11-22 14:00:00|5910.26|5910.26|5925.3|5925.3|5925.3|5925.3|5910.26|5910.26|0
1637589900000|2021-11-22 14:05:00|5923.52|5923.52|5924.81|5924.81|5925.3|5925.3|5922.22|5922.22|0
1637590200000|2021-11-22 14:10:00|5926.59|5926.59|5925.3|5925.3|5927.89|5927.89|5923.68|5923.68|0
1637590500000|2021-11-22 14:15:00|5924.65|5924.65|5926.43|5926.43|5926.43|5926.43|5922.87|5922.87|0
1637590800000|2021-11-22 14:20:00|5925.78|5925.78|5929.34|5929.34|5932.9|5932.9|5925.78|5925.78|0
1637591100000|2021-11-22 14:25:00|5929.99|5929.99|5928.69|5928.69|5930.63|5930.63|5928.69|5928.69|0
1637591400000|2021-11-22 14:30:00|5930.47|5930.47|5920.12|5920.12|5930.47|5930.47|5917.69|5917.69|0
1637591700000|2021-11-22 14:35:00|5920.77|5920.77|5917.21|5917.21|5922.54|5922.54|5915.91|5915.91|0
1637592000000|2021-11-22 14:40:00|5916.56|5916.56|5897.48|5897.48|5918.34|5918.34|5897.48|5897.48|0
1637592300000|2021-11-22 14:45:00|5895.7|5895.7|5894.57|5894.57|5895.7|5895.7|5886.81|5886.81|0
1637592600000|2021-11-22 14:50:00|5892.79|5892.79|5896.99|5896.99|5898.77|5898.77|5892.14|5892.14|0
1637592900000|2021-11-22 14:55:00|5898.77|5898.77|5901.68|5901.68|5907.02|5907.02|5896.35|5896.35|0
1637593200000|2021-11-22 15:00:00|5903.46|5903.46|5905.89|5905.89|5905.89|5905.89|5901.68|5901.68|0
1637593500000|2021-11-22 15:05:00|5902.33|5902.33|5899.26|5899.26|5902.33|5902.33|5895.05|5895.05|0
1637593800000|2021-11-22 15:10:00|5899.9|5899.9|5907.02|5907.02|5908.8|5908.8|5899.9|5899.9|0
1637594100000|2021-11-22 15:15:00|5907.67|5907.67|5907.34|5907.34|5909.45|5909.45|5902|5902|0
1637594400000|2021-11-22 15:20:00|5909.12|5909.12|5914.46|5914.46|5914.46|5914.46|5909.12|5909.12|0
1637594700000|2021-11-22 15:25:00|5912.68|5912.68|5909.6|5909.6|5913.16|5913.16|5906.69|5906.69|0
1637595000000|2021-11-22 15:30:00|5910.25|5910.25|5915.27|5915.27|5917.53|5917.53|5907.34|5907.34|0
1637595300000|2021-11-22 15:35:00|5917.04|5917.04|5923.68|5923.68|5937.26|5937.26|5917.04|5917.04|0
1637595600000|2021-11-22 15:40:00|5925.45|5925.45|5932.73|5932.73|5935.16|5935.16|5925.45|5925.45|0
1637595900000|2021-11-22 15:45:00|5930.95|5930.95|5929.18|5929.18|5932.73|5932.73|5929.18|5929.18|0
1637596200000|2021-11-22 15:50:00|5927.4|5927.4|5929.66|5929.66|5933.22|5933.22|5926.1|5926.1|0
1637596500000|2021-11-22 15:55:00|5929.01|5929.01|5930.79|5930.79|5931.92|5931.92|5928.36|5928.36|0
1637596800000|2021-11-22 16:00:00|5930.14|5930.14|5930.14|5930.14|5935.48|5935.48|5930.14|5930.14|0
1637597100000|2021-11-22 16:05:00|5929.5|5929.5|5929.33|5929.33|5931.11|5931.11|5924|5924|0
1637597400000|2021-11-22 16:10:00|5928.68|5928.68|5932.24|5932.24|5934.02|5934.02|5925.61|5925.61|0
1637597700000|2021-11-22 16:15:00|5932.89|5932.89|5933.37|5933.37|5934.5|5934.5|5928.52|5928.52|0
1637598000000|2021-11-22 16:20:00|5931.59|5931.59|5926.74|5926.74|5931.59|5931.59|5924.96|5924.96|0
1637598300000|2021-11-22 16:25:00|5928.52|5928.52|5928.36|5928.36|5930.14|5930.14|5925.45|5925.45|0
1637655300000|2021-11-23 08:15:00|5853.8|5853.8|5851.38|5851.38|5853.8|5853.8|5845.39|5845.39|0
1637655600000|2021-11-23 08:20:00|5850.73|5850.73|5841.19|5841.19|5852.02|5852.02|5839.24|5839.24|0
1637655900000|2021-11-23 08:25:00|5842.97|5842.97|5865.44|5865.44|5866.09|5866.09|5842.97|5842.97|0
1637656200000|2021-11-23 08:30:00|5863.66|5863.66|5866.25|5866.25|5866.25|5866.25|5858.97|5858.97|0
1637656500000|2021-11-23 08:35:00|5863.98|5863.98|5841.34|5841.34|5864.63|5864.63|5841.34|5841.34|0
1637656800000|2021-11-23 08:40:00|5840.7|5840.7|5836.65|5836.65|5840.7|5840.7|5832.93|5832.93|0
1637657100000|2021-11-23 08:45:00|5838.43|5838.43|5838.92|5838.92|5838.92|5838.92|5832.45|5832.45|0
1637657400000|2021-11-23 08:50:00|5837.63|5837.63|5856.22|5856.22|5857.52|5857.52|5835.69|5835.69|0
1637657700000|2021-11-23 08:55:00|5858|5858|5864.79|5864.79|5864.79|5864.79|5858|5858|0
1637658000000|2021-11-23 09:00:00|5861.24|5861.24|5859.46|5859.46|5863.66|5863.66|5855.9|5855.9|0
1637658300000|2021-11-23 09:05:00|5860.11|5860.11|5855.9|5855.9|5861.88|5861.88|5855.9|5855.9|0
1637658600000|2021-11-23 09:10:00|5854.12|5854.12|5847.33|5847.33|5854.77|5854.77|5847.33|5847.33|0
1637658900000|2021-11-23 09:15:00|5849.92|5849.92|5847.65|5847.65|5849.92|5849.92|5842.8|5842.8|0
1637659200000|2021-11-23 09:20:00|5846.36|5846.36|5846.2|5846.2|5850.08|5850.08|5846.2|5846.2|0
1637659500000|2021-11-23 09:25:00|5848.14|5848.14|5833.74|5833.74|5848.14|5848.14|5833.1|5833.1|0
1637659800000|2021-11-23 09:30:00|5835.52|5835.52|5831.32|5831.32|5842.8|5842.8|5831.32|5831.32|0
1637660100000|2021-11-23 09:35:00|5828.73|5828.73|5836.01|5836.01|5837.79|5837.79|5826.95|5826.95|0
1637660400000|2021-11-23 09:40:00|5837.3|5837.3|5840.86|5840.86|5840.86|5840.86|5837.3|5837.3|0
1637660700000|2021-11-23 09:45:00|5841.51|5841.51|5840.21|5840.21|5841.51|5841.51|5838.43|5838.43|0
1637661000000|2021-11-23 09:50:00|5842.15|5842.15|5846.52|5846.52|5846.52|5846.52|5838.6|5838.6|0
1637661300000|2021-11-23 09:55:00|5845.88|5845.88|5842.32|5842.32|5845.88|5845.88|5840.54|5840.54|0
1637661600000|2021-11-23 10:00:00|5842.97|5842.97|5844.74|5844.74|5846.52|5846.52|5842.97|5842.97|0
1637661900000|2021-11-23 10:05:00|5846.52|5846.52|5841.67|5841.67|5846.52|5846.52|5841.02|5841.02|0
1637662200000|2021-11-23 10:10:00|5842.32|5842.32|5843.45|5843.45|5845.23|5845.23|5840.54|5840.54|0
1637662500000|2021-11-23 10:15:00|5844.1|5844.1|5833.42|5833.42|5844.74|5844.74|5833.42|5833.42|0
1637662800000|2021-11-23 10:20:00|5832.13|5832.13|5832.13|5832.13|5832.13|5832.13|5826.15|5826.15|0
1637663100000|2021-11-23 10:25:00|5830.35|5830.35|5827.76|5827.76|5830.35|5830.35|5827.11|5827.11|0
1637663400000|2021-11-23 10:30:00|5829.54|5829.54|5824.04|5824.04|5829.54|5829.54|5824.04|5824.04|0
1637663700000|2021-11-23 10:35:00|5825.82|5825.82|5824.52|5824.52|5825.82|5825.82|5819.19|5819.19|0
1637664000000|2021-11-23 10:40:00|5823.23|5823.23|5819.02|5819.02|5823.23|5823.23|5819.02|5819.02|0
1637664300000|2021-11-23 10:45:00|5818.38|5818.38|5813.52|5813.52|5818.38|5818.38|5813.52|5813.52|0
1637664600000|2021-11-23 10:50:00|5812.23|5812.23|5809.97|5809.97|5813.52|5813.52|5804.63|5804.63|0
1637664900000|2021-11-23 10:55:00|5808.67|5808.67|5803.82|5803.82|5808.67|5808.67|5802.04|5802.04|0
1637665200000|2021-11-23 11:00:00|5802.53|5802.53|5800.1|5800.1|5806.08|5806.08|5798.16|5798.16|0
1637665500000|2021-11-23 11:05:00|5798.32|5798.32|5793.47|5793.47|5798.32|5798.32|5790.88|5790.88|0
1637665800000|2021-11-23 11:10:00|5794.12|5794.12|5791.69|5791.69|5794.12|5794.12|5791.69|5791.69|0
1637666100000|2021-11-23 11:15:00|5789.91|5789.91|5792.34|5792.34|5792.34|5792.34|5788.13|5788.13|0
1637666400000|2021-11-23 11:20:00|5791.69|5791.69|5796.06|5796.06|5796.7|5796.7|5791.69|5791.69|0
1637666700000|2021-11-23 11:25:00|5794.28|5794.28|5794.28|5794.28|5799.61|5799.61|5794.28|5794.28|0
1637667000000|2021-11-23 11:30:00|5796.06|5796.06|5792.5|5792.5|5796.06|5796.06|5792.34|5792.34|0
1637667300000|2021-11-23 11:35:00|5793.15|5793.15|5798.16|5798.16|5799.94|5799.94|5793.15|5793.15|0
1637667600000|2021-11-23 11:40:00|5799.94|5799.94|5796.87|5796.87|5799.94|5799.94|5796.87|5796.87|0
1637667900000|2021-11-23 11:45:00|5798.65|5798.65|5799.94|5799.94|5799.94|5799.94|5795.09|5795.09|0
1637668200000|2021-11-23 11:50:00|5801.24|5801.24|5804.31|5804.31|5810.29|5810.29|5801.24|5801.24|0
1637668500000|2021-11-23 11:55:00|5802.37|5802.37|5803.02|5803.02|5804.79|5804.79|5799.46|5799.46|0
1637668800000|2021-11-23 12:00:00|5801.24|5801.24|5801.24|5801.24|5803.02|5803.02|5801.24|5801.24|0
1637669100000|2021-11-23 12:05:00|5803.02|5803.02|5803.02|5803.02|5804.31|5804.31|5803.02|5803.02|0
1637669400000|2021-11-23 12:10:00|5801.24|5801.24|5797.03|5797.03|5803.02|5803.02|5795.74|5795.74|0
1637669700000|2021-11-23 12:15:00|5795.74|5795.74|5799.46|5799.46|5799.46|5799.46|5793.96|5793.96|0
1637670000000|2021-11-23 12:20:00|5797.68|5797.68|5807.38|5807.38|5807.38|5807.38|5797.68|5797.68|0
1637670300000|2021-11-23 12:25:00|5805.61|5805.61|5794.61|5794.61|5805.61|5805.61|5792.83|5792.83|0
1637670600000|2021-11-23 12:30:00|5792.83|5792.83|5794.61|5794.61|5794.61|5794.61|5787.49|5787.49|0
1637670900000|2021-11-23 12:35:00|5796.38|5796.38|5791.05|5791.05|5797.68|5797.68|5789.27|5789.27|0
1637671200000|2021-11-23 12:40:00|5792.83|5792.83|5793.15|5793.15|5794.12|5794.12|5790.56|5790.56|0
1637671500000|2021-11-23 12:45:00|5794.93|5794.93|5791.21|5791.21|5794.93|5794.93|5791.21|5791.21|0
1637671800000|2021-11-23 12:50:00|5790.56|5790.56|5794.12|5794.12|5794.12|5794.12|5788.14|5788.14|0
1637672100000|2021-11-23 12:55:00|5792.34|5792.34|5792.99|5792.99|5792.99|5792.99|5790.56|5790.56|0
1637672400000|2021-11-23 13:00:00|5794.77|5794.77|5799.46|5799.46|5799.46|5799.46|5794.12|5794.12|0
1637672700000|2021-11-23 13:05:00|5795.9|5795.9|5794.77|5794.77|5796.55|5796.55|5794.77|5794.77|0
1637673000000|2021-11-23 13:10:00|5792.99|5792.99|5790.08|5790.08|5792.99|5792.99|5789.43|5789.43|0
1637673300000|2021-11-23 13:15:00|5791.86|5791.86|5786.52|5786.52|5791.86|5791.86|5786.52|5786.52|0
1637673600000|2021-11-23 13:20:00|5788.3|5788.3|5792.51|5792.51|5792.51|5792.51|5788.3|5788.3|0
1637673900000|2021-11-23 13:25:00|5791.86|5791.86|5790.08|5790.08|5791.86|5791.86|5790.08|5790.08|0
1637674200000|2021-11-23 13:30:00|5789.43|5789.43|5787.01|5787.01|5789.43|5789.43|5787.01|5787.01|0
1637674500000|2021-11-23 13:35:00|5788.79|5788.79|5792.34|5792.34|5792.99|5792.99|5788.79|5788.79|0
1637674800000|2021-11-23 13:40:00|5790.56|5790.56|5798.01|5798.01|5798.01|5798.01|5789.43|5789.43|0
1637675100000|2021-11-23 13:45:00|5799.79|5799.79|5797.36|5797.36|5800.43|5800.43|5797.36|5797.36|0
1637675400000|2021-11-23 13:50:00|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|0
1637675700000|2021-11-23 13:55:00|5796.06|5796.06|5792.51|5792.51|5796.06|5796.06|5790.73|5790.73|0
1637676000000|2021-11-23 14:00:00|5793.15|5793.15|5794.93|5794.93|5794.93|5794.93|5793.15|5793.15|0
1637676300000|2021-11-23 14:05:00|5794.29|5794.29|5788.3|5788.3|5796.06|5796.06|5788.3|5788.3|0
1637676600000|2021-11-23 14:10:00|5790.08|5790.08|5799.79|5799.79|5799.79|5799.79|5790.08|5790.08|0
1637676900000|2021-11-23 14:15:00|5798.01|5798.01|5805.12|5805.12|5805.12|5805.12|5798.01|5798.01|0
1637677200000|2021-11-23 14:20:00|5803.34|5803.34|5803.34|5803.34|5806.9|5806.9|5801.56|5801.56|0
1637677500000|2021-11-23 14:25:00|5802.7|5802.7|5803.34|5803.34|5804.47|5804.47|5800.92|5800.92|0
1637677800000|2021-11-23 14:30:00|5802.7|5802.7|5796.71|5796.71|5809.16|5809.16|5794.93|5794.93|0
1637678100000|2021-11-23 14:35:00|5798.49|5798.49|5806.74|5806.74|5808.52|5808.52|5798.49|5798.49|0
1637678400000|2021-11-23 14:40:00|5808.03|5808.03|5800.43|5800.43|5808.03|5808.03|5799.14|5799.14|0
1637678700000|2021-11-23 14:45:00|5802.21|5802.21|5823.24|5823.24|5823.24|5823.24|5798.65|5798.65|0
1637679000000|2021-11-23 14:50:00|5821.46|5821.46|5817.74|5817.74|5821.46|5821.46|5815.96|5815.96|0
1637679300000|2021-11-23 14:55:00|5819.51|5819.51|5818.87|5818.87|5823.07|5823.07|5818.87|5818.87|0
1637679600000|2021-11-23 15:00:00|5817.09|5817.09|5814.66|5814.66|5821.29|5821.29|5814.66|5814.66|0
1637679900000|2021-11-23 15:05:00|5814.02|5814.02|5814.02|5814.02|5814.02|5814.02|5808.68|5808.68|0
1637680200000|2021-11-23 15:10:00|5814.66|5814.66|5811.75|5811.75|5817.09|5817.09|5809.97|5809.97|0
1637680500000|2021-11-23 15:15:00|5813.53|5813.53|5806.74|5806.74|5813.53|5813.53|5803.18|5803.18|0
1637680800000|2021-11-23 15:20:00|5804.96|5804.96|5794.93|5794.93|5804.96|5804.96|5794.93|5794.93|0
1637681100000|2021-11-23 15:25:00|5796.22|5796.22|5787.97|5787.97|5797.35|5797.35|5783.93|5783.93|0
1637681400000|2021-11-23 15:30:00|5789.26|5789.26|5792.66|5792.66|5796.22|5796.22|5785.22|5785.22|0
1637681700000|2021-11-23 15:35:00|5794.44|5794.44|5793.31|5793.31|5796.22|5796.22|5789.11|5789.11|0
1637682000000|2021-11-23 15:40:00|5795.09|5795.09|5786.68|5786.68|5795.09|5795.09|5783.12|5783.12|0
1637682300000|2021-11-23 15:45:00|5787.97|5787.97|5786.2|5786.2|5789.75|5789.75|5786.2|5786.2|0
1637682600000|2021-11-23 15:50:00|5782.64|5782.64|5785.71|5785.71|5789.27|5789.27|5782.64|5782.64|0
1637682900000|2021-11-23 15:55:00|5789.27|5789.27|5786.84|5786.84|5791.05|5791.05|5783.93|5783.93|0
1637683200000|2021-11-23 16:00:00|5786.2|5786.2|5784.42|5784.42|5786.84|5786.84|5780.21|5780.21|0
1637683500000|2021-11-23 16:05:00|5785.06|5785.06|5792.18|5792.18|5792.18|5792.18|5785.06|5785.06|0
1637683800000|2021-11-23 16:10:00|5791.53|5791.53|5792.66|5792.66|5792.66|5792.66|5789.11|5789.11|0
1637684100000|2021-11-23 16:15:00|5793.31|5793.31|5802.85|5802.85|5806.41|5806.41|5793.31|5793.31|0
1637684400000|2021-11-23 16:20:00|5806.41|5806.41|5807.06|5807.06|5809.48|5809.48|5805.28|5805.28|0
1637684700000|2021-11-23 16:25:00|5808.84|5808.84|5812.56|5812.56|5815.47|5815.47|5807.06|5807.06|0
1637741700000|2021-11-24 08:15:00|5814.17|5814.17|5810.44|5810.44|5815.3|5815.3|5805.59|5805.59|0
1637742000000|2021-11-24 08:20:00|5811.09|5811.09|5811.09|5811.09|5811.09|5811.09|5811.09|5811.09|0
1637742300000|2021-11-24 08:25:00|5812.39|5812.39|5794.1|5794.1|5812.39|5812.39|5794.1|5794.1|0
1637742600000|2021-11-24 08:30:00|5791.51|5791.51|5797.18|5797.18|5802.68|5802.68|5788.44|5788.44|0
1637742900000|2021-11-24 08:35:00|5795.4|5795.4|5797.66|5797.66|5797.66|5797.66|5795.4|5795.4|0
1637743200000|2021-11-24 08:40:00|5801.22|5801.22|5806.87|5806.87|5810.11|5810.11|5801.22|5801.22|0
1637743500000|2021-11-24 08:45:00|5801.54|5801.54|5806.06|5806.06|5808.65|5808.65|5796.68|5796.68|0
1637743800000|2021-11-24 08:50:00|5804.28|5804.28|5801.21|5801.21|5806.06|5806.06|5801.21|5801.21|0
1637744100000|2021-11-24 08:55:00|5804.77|5804.77|5803.64|5803.64|5804.77|5804.77|5800.4|5800.4|0
1637744400000|2021-11-24 09:00:00|5804.28|5804.28|5804.12|5804.12|5808.65|5808.65|5804.12|5804.12|0
1637744700000|2021-11-24 09:05:00|5804.12|5804.12|5809.62|5809.62|5809.62|5809.62|5804.12|5804.12|0
1637745000000|2021-11-24 09:10:00|5811.4|5811.4|5809.46|5809.46|5811.4|5811.4|5808.97|5808.97|0
1637745300000|2021-11-24 09:15:00|5807.68|5807.68|5813.82|5813.82|5813.82|5813.82|5807.68|5807.68|0
1637745600000|2021-11-24 09:20:00|5815.6|5815.6|5814.79|5814.79|5815.6|5815.6|5811.88|5811.88|0
1637745900000|2021-11-24 09:25:00|5814.15|5814.15|5808|5808|5814.15|5814.15|5808|5808|0
1637746200000|2021-11-24 09:30:00|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|0
1637746500000|2021-11-24 09:35:00|5809.13|5809.13|5808.48|5808.48|5813.33|5813.33|5808.48|5808.48|0
1637746800000|2021-11-24 09:40:00|5810.26|5810.26|5803.47|5803.47|5810.26|5810.26|5803.47|5803.47|0
1637747100000|2021-11-24 09:45:00|5804.76|5804.76|5797.8|5797.8|5804.76|5804.76|5797.8|5797.8|0
1637747400000|2021-11-24 09:50:00|5797.16|5797.16|5792.3|5792.3|5800.23|5800.23|5791.66|5791.66|0
1637747700000|2021-11-24 09:55:00|5794.08|5794.08|5782.6|5782.6|5794.08|5794.08|5778.56|5778.56|0
1637748000000|2021-11-24 10:00:00|5781.95|5781.95|5786.64|5786.64|5788.58|5788.58|5780.66|5780.66|0
1637748300000|2021-11-24 10:05:00|5785.99|5785.99|5784.21|5784.21|5785.99|5785.99|5784.21|5784.21|0
1637748600000|2021-11-24 10:10:00|5782.27|5782.27|5795.05|5795.05|5795.05|5795.05|5781.62|5781.62|0
1637748900000|2021-11-24 10:15:00|5793.27|5793.27|5786.31|5786.31|5793.27|5793.27|5786.31|5786.31|0
1637749200000|2021-11-24 10:20:00|5784.53|5784.53|5796.02|5796.02|5796.02|5796.02|5784.53|5784.53|0
1637749500000|2021-11-24 10:25:00|5795.38|5795.38|5791.66|5791.66|5795.38|5795.38|5791.66|5791.66|0
1637749800000|2021-11-24 10:30:00|5792.3|5792.3|5798.29|5798.29|5798.29|5798.29|5791.01|5791.01|0
1637750100000|2021-11-24 10:35:00|5800.71|5800.71|5795.86|5795.86|5804.27|5804.27|5795.86|5795.86|0
1637750400000|2021-11-24 10:40:00|5790.52|5790.52|5787.93|5787.93|5790.52|5790.52|5786.64|5786.64|0
1637750700000|2021-11-24 10:45:00|5789.71|5789.71|5792.95|5792.95|5792.95|5792.95|5789.71|5789.71|0
1637751000000|2021-11-24 10:50:00|5789.39|5789.39|5788.75|5788.75|5789.39|5789.39|5787.45|5787.45|0
1637751300000|2021-11-24 10:55:00|5787.45|5787.45|5779.53|5779.53|5787.45|5787.45|5779.53|5779.53|0
1637751600000|2021-11-24 11:00:00|5778.23|5778.23|5764.97|5764.97|5778.23|5778.23|5763.03|5763.03|0
1637751900000|2021-11-24 11:05:00|5765.62|5765.62|5763.19|5763.19|5769.82|5769.82|5763.19|5763.19|0
1637752200000|2021-11-24 11:10:00|5761.25|5761.25|5759.95|5759.95|5761.25|5761.25|5759.95|5759.95|0
1637752500000|2021-11-24 11:15:00|5760.6|5760.6|5770.3|5770.3|5770.3|5770.3|5760.6|5760.6|0
1637752800000|2021-11-24 11:20:00|5772.25|5772.25|5773.86|5773.86|5775.8|5775.8|5770.47|5770.47|0
1637753100000|2021-11-24 11:25:00|5774.51|5774.51|5788.26|5788.26|5788.26|5788.26|5772.08|5772.08|0
1637753400000|2021-11-24 11:30:00|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1637753700000|2021-11-24 11:35:00|5785.83|5785.83|5787.12|5787.12|5787.12|5787.12|5785.83|5785.83|0
1637754000000|2021-11-24 11:40:00|5788.9|5788.9|5786.48|5786.48|5792.46|5792.46|5784.05|5784.05|0
1637754300000|2021-11-24 11:45:00|5788.26|5788.26|5794.89|5794.89|5794.89|5794.89|5786.96|5786.96|0
1637754600000|2021-11-24 11:50:00|5794.24|5794.24|5793.59|5793.59|5794.24|5794.24|5792.3|5792.3|0
1637754900000|2021-11-24 11:55:00|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1637755200000|2021-11-24 12:00:00|5786.31|5786.31|5789.39|5789.39|5790.52|5790.52|5786.31|5786.31|0
1637755500000|2021-11-24 12:05:00|5784.05|5784.05|5779.85|5779.85|5784.05|5784.05|5779.85|5779.85|0
1637755800000|2021-11-24 12:10:00|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5780.98|5780.98|0
1637756100000|2021-11-24 12:15:00|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|0
1637756400000|2021-11-24 12:20:00|5779.2|5779.2|5785.51|5785.51|5786.8|5786.8|5779.2|5779.2|0
1637757000000|2021-11-24 12:30:00|5784.21|5784.21|5782.76|5782.76|5785.99|5785.99|5782.27|5782.27|0
1637757300000|2021-11-24 12:35:00|5784.53|5784.53|5787.61|5787.61|5788.26|5788.26|5784.53|5784.53|0
1637757600000|2021-11-24 12:40:00|5784.05|5784.05|5782.27|5782.27|5784.05|5784.05|5782.27|5782.27|0
1637757900000|2021-11-24 12:45:00|5780.98|5780.98|5772.08|5772.08|5780.98|5780.98|5772.08|5772.08|0
1637758200000|2021-11-24 12:50:00|5772.73|5772.73|5770.95|5770.95|5774.51|5774.51|5770.95|5770.95|0
1637758500000|2021-11-24 12:55:00|5772.73|5772.73|5774.99|5774.99|5775.64|5775.64|5771.44|5771.44|0
1637758800000|2021-11-24 13:00:00|5776.77|5776.77|5774.99|5774.99|5776.77|5776.77|5774.99|5774.99|0
1637759100000|2021-11-24 13:05:00|5776.29|5776.29|5776.12|5776.12|5777.42|5777.42|5775.64|5775.64|0
1637759400000|2021-11-24 13:10:00|5774.35|5774.35|5774.35|5774.35|5774.99|5774.99|5772.57|5772.57|0
1637759700000|2021-11-24 13:15:00|5773.05|5773.05|5773.05|5773.05|5773.7|5773.7|5771.76|5771.76|0
1637760000000|2021-11-24 13:20:00|5772.4|5772.4|5771.27|5771.27|5774.35|5774.35|5769.49|5769.49|0
1637760300000|2021-11-24 13:25:00|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|0
1637760600000|2021-11-24 13:30:00|5773.7|5773.7|5773.7|5773.7|5775.48|5775.48|5773.7|5773.7|0
1637760900000|2021-11-24 13:35:00|5775.48|5775.48|5771.92|5771.92|5775.48|5775.48|5771.27|5771.27|0
1637761200000|2021-11-24 13:40:00|5772.57|5772.57|5771.92|5771.92|5773.86|5773.86|5771.92|5771.92|0
1637761500000|2021-11-24 13:45:00|5771.27|5771.27|5771.92|5771.92|5771.92|5771.92|5771.27|5771.27|0
1637761800000|2021-11-24 13:50:00|5770.14|5770.14|5767.23|5767.23|5770.14|5770.14|5763.03|5763.03|0
1637762400000|2021-11-24 14:00:00|5766.58|5766.58|5772.25|5772.25|5774.67|5774.67|5766.58|5766.58|0
1637762700000|2021-11-24 14:05:00|5771.6|5771.6|5771.6|5771.6|5774.67|5774.67|5769.82|5769.82|0
1637763000000|2021-11-24 14:10:00|5769.82|5769.82|5777.43|5777.43|5778.72|5778.72|5769.82|5769.82|0
1637763300000|2021-11-24 14:15:00|5779.37|5779.37|5776.94|5776.94|5780.66|5780.66|5776.94|5776.94|0
1637763600000|2021-11-24 14:20:00|5778.72|5778.72|5780.5|5780.5|5781.15|5781.15|5778.72|5778.72|0
1637763900000|2021-11-24 14:25:00|5781.15|5781.15|5777.91|5777.91|5781.79|5781.79|5777.91|5777.91|0
1637764200000|2021-11-24 14:30:00|5776.13|5776.13|5770.47|5770.47|5776.29|5776.29|5770.47|5770.47|0
1637764500000|2021-11-24 14:35:00|5769.82|5769.82|5777.75|5777.75|5783.08|5783.08|5769.82|5769.82|0
1637764800000|2021-11-24 14:40:00|5775.97|5775.97|5774.19|5774.19|5775.97|5775.97|5769.98|5769.98|0
1637765100000|2021-11-24 14:45:00|5774.84|5774.84|5780.82|5780.82|5781.47|5781.47|5773.7|5773.7|0
1637765400000|2021-11-24 14:50:00|5781.47|5781.47|5780.98|5780.98|5781.47|5781.47|5774.35|5774.35|0
1637765700000|2021-11-24 14:55:00|5782.76|5782.76|5782.76|5782.76|5783.89|5783.89|5780.34|5780.34|0
1637766000000|2021-11-24 15:00:00|5784.54|5784.54|5789.56|5789.56|5793.6|5793.6|5784.54|5784.54|0
1637766300000|2021-11-24 15:05:00|5790.2|5790.2|5787.61|5787.61|5795.54|5795.54|5787.61|5787.61|0
1637766600000|2021-11-24 15:10:00|5789.39|5789.39|5786.32|5786.32|5789.39|5789.39|5786.32|5786.32|0
1637766900000|2021-11-24 15:15:00|5788.1|5788.1|5790.04|5790.04|5790.04|5790.04|5788.1|5788.1|0
1637767200000|2021-11-24 15:20:00|5791.82|5791.82|5794.73|5794.73|5796.51|5796.51|5791.82|5791.82|0
1637767500000|2021-11-24 15:25:00|5794.08|5794.08|5798.45|5798.45|5799.1|5799.1|5794.08|5794.08|0
1637767800000|2021-11-24 15:30:00|5796.67|5796.67|5802.01|5802.01|5803.79|5803.79|5796.67|5796.67|0
1637768100000|2021-11-24 15:35:00|5801.36|5801.36|5803.14|5803.14|5803.14|5803.14|5799.42|5799.42|0
1637768400000|2021-11-24 15:40:00|5803.79|5803.79|5798.93|5798.93|5803.79|5803.79|5798.93|5798.93|0
1637768700000|2021-11-24 15:45:00|5797.16|5797.16|5794.73|5794.73|5797.16|5797.16|5794.73|5794.73|0
1637769000000|2021-11-24 15:50:00|5796.51|5796.51|5805.57|5805.57|5805.57|5805.57|5796.51|5796.51|0
1637769300000|2021-11-24 15:55:00|5806.21|5806.21|5806.21|5806.21|5808.64|5808.64|5806.21|5806.21|0
1637769600000|2021-11-24 16:00:00|5806.86|5806.86|5802.66|5802.66|5806.86|5806.86|5801.36|5801.36|0
1637769900000|2021-11-24 16:05:00|5804.43|5804.43|5808.15|5808.15|5808.15|5808.15|5804.43|5804.43|0
1637770200000|2021-11-24 16:10:00|5809.93|5809.93|5814.3|5814.3|5814.3|5814.3|5809.93|5809.93|0
1637770500000|2021-11-24 16:15:00|5812.52|5812.52|5813.82|5813.82|5816.08|5816.08|5810.74|5810.74|0
1637770800000|2021-11-24 16:20:00|5812.04|5812.04|5810.26|5810.26|5814.47|5814.47|5808.48|5808.48|0
1637771100000|2021-11-24 16:25:00|5808.48|5808.48|5819.97|5819.97|5819.97|5819.97|5808.48|5808.48|0
1637828100000|2021-11-25 08:15:00|5839.85|5839.85|5834.03|5834.03|5841.15|5841.15|5834.03|5834.03|0
1637828400000|2021-11-25 08:20:00|5832.74|5832.74|5829.83|5829.83|5833.38|5833.38|5829.83|5829.83|0
1637828700000|2021-11-25 08:25:00|5828.05|5828.05|5815.11|5815.11|5828.05|5828.05|5815.11|5815.11|0
1637829000000|2021-11-25 08:30:00|5816.4|5816.4|5818.99|5818.99|5823.2|5823.2|5816.4|5816.4|0
1637829300000|2021-11-25 08:35:00|5820.29|5820.29|5818.51|5818.51|5820.29|5820.29|5818.51|5818.51|0
1637829600000|2021-11-25 08:40:00|5816.73|5816.73|5818.51|5818.51|5818.51|5818.51|5816.73|5816.73|0
1637829900000|2021-11-25 08:45:00|5817.86|5817.86|5812.52|5812.52|5817.86|5817.86|5812.52|5812.52|0
1637830200000|2021-11-25 08:50:00|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|0
1637830500000|2021-11-25 08:55:00|5817.86|5817.86|5814.3|5814.3|5819.64|5819.64|5814.3|5814.3|0
1637830800000|2021-11-25 09:00:00|5812.52|5812.52|5816.08|5816.08|5821.42|5821.42|5812.52|5812.52|0
1637831100000|2021-11-25 09:05:00|5814.3|5814.3|5808.8|5808.8|5814.3|5814.3|5807.02|5807.02|0
1637831400000|2021-11-25 09:10:00|5821.25|5821.25|5816.56|5816.56|5821.25|5821.25|5813.01|5813.01|0
1637831700000|2021-11-25 09:15:00|5820.12|5820.12|5821.9|5821.9|5823.68|5823.68|5818.34|5818.34|0
1637832000000|2021-11-25 09:20:00|5818.34|5818.34|5824.33|5824.33|5826.59|5826.59|5818.34|5818.34|0
1637832300000|2021-11-25 09:25:00|5820.77|5820.77|5820.77|5820.77|5820.77|5820.77|5820.77|5820.77|0
1637832600000|2021-11-25 09:30:00|5820.12|5820.12|5811.71|5811.71|5820.12|5820.12|5811.71|5811.71|0
1637832900000|2021-11-25 09:35:00|5809.93|5809.93|5808.15|5808.15|5809.93|5809.93|5808.15|5808.15|0
1637833200000|2021-11-25 09:40:00|5809.93|5809.93|5810.57|5810.57|5810.57|5810.57|5809.28|5809.28|0
1637833500000|2021-11-25 09:45:00|5808.8|5808.8|5813.48|5813.48|5814.13|5814.13|5808.8|5808.8|0
1637833800000|2021-11-25 09:50:00|5811.71|5811.71|5812.19|5812.19|5817.04|5817.04|5811.71|5811.71|0
1637834100000|2021-11-25 09:55:00|5810.41|5810.41|5808.63|5808.63|5810.41|5810.41|5808.63|5808.63|0
1637834400000|2021-11-25 10:00:00|5810.41|5810.41|5807.34|5807.34|5811.71|5811.71|5807.34|5807.34|0
1637834700000|2021-11-25 10:05:00|5805.4|5805.4|5808.79|5808.79|5808.79|5808.79|5801.67|5801.67|0
1637835000000|2021-11-25 10:10:00|5807.01|5807.01|5807.66|5807.66|5807.66|5807.66|5805.23|5805.23|0
1637835300000|2021-11-25 10:15:00|5809.44|5809.44|5809.27|5809.27|5814.77|5814.77|5807.66|5807.66|0
1637835600000|2021-11-25 10:20:00|5807.49|5807.49|5808.63|5808.63|5809.27|5809.27|5806.04|5806.04|0
1637835900000|2021-11-25 10:25:00|5807.98|5807.98|5806.68|5806.68|5807.98|5807.98|5803.61|5803.61|0
1637836200000|2021-11-25 10:30:00|5806.04|5806.04|5804.09|5804.09|5806.04|5806.04|5802.31|5802.31|0
1637836500000|2021-11-25 10:35:00|5804.74|5804.74|5804.09|5804.09|5806.04|5806.04|5804.09|5804.09|0
1637836800000|2021-11-25 10:40:00|5800.54|5800.54|5801.18|5801.18|5801.18|5801.18|5796.33|5796.33|0
1637837100000|2021-11-25 10:45:00|5799.4|5799.4|5802.96|5802.96|5804.74|5804.74|5799.4|5799.4|0
1637837400000|2021-11-25 10:50:00|5806.52|5806.52|5805.22|5805.22|5810.08|5810.08|5805.22|5805.22|0
1637837700000|2021-11-25 10:55:00|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|0
1637838000000|2021-11-25 11:00:00|5805.22|5805.22|5808.95|5808.95|5809.76|5809.76|5803.61|5803.61|0
1637838300000|2021-11-25 11:05:00|5808.3|5808.3|5804.74|5804.74|5808.95|5808.95|5804.74|5804.74|0
1637838600000|2021-11-25 11:10:00|5806.52|5806.52|5807.17|5807.17|5807.17|5807.17|5804.74|5804.74|0
1637838900000|2021-11-25 11:15:00|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|0
1637839200000|2021-11-25 11:20:00|5804.09|5804.09|5799.89|5799.89|5804.09|5804.09|5799.24|5799.24|0
1637839500000|2021-11-25 11:25:00|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|0
1637839800000|2021-11-25 11:30:00|5801.18|5801.18|5799.4|5799.4|5801.18|5801.18|5798.11|5798.11|0
1637840100000|2021-11-25 11:35:00|5801.18|5801.18|5799.89|5799.89|5801.18|5801.18|5799.89|5799.89|0
1637840400000|2021-11-25 11:40:00|5799.24|5799.24|5805.22|5805.22|5805.87|5805.87|5799.24|5799.24|0
1637840700000|2021-11-25 11:45:00|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|0
1637841000000|2021-11-25 11:50:00|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|0
1637841300000|2021-11-25 11:55:00|5803.45|5803.45|5802.31|5802.31|5804.09|5804.09|5802.31|5802.31|0
1637841600000|2021-11-25 12:00:00|5801.02|5801.02|5801.67|5801.67|5801.67|5801.67|5800.37|5800.37|0
1637841900000|2021-11-25 12:05:00|5803.45|5803.45|5802.15|5802.15|5804.58|5804.58|5802.15|5802.15|0
1637842200000|2021-11-25 12:10:00|5800.37|5800.37|5805.22|5805.22|5805.87|5805.87|5800.37|5800.37|0
1637842500000|2021-11-25 12:15:00|5805.87|5805.87|5803.45|5803.45|5805.87|5805.87|5802.8|5802.8|0
1637842800000|2021-11-25 12:20:00|5807|5807|5805.87|5805.87|5807.65|5807.65|5805.22|5805.22|0
1637843100000|2021-11-25 12:25:00|5805.22|5805.22|5805.87|5805.87|5805.87|5805.87|5805.22|5805.22|0
1637843400000|2021-11-25 12:30:00|5807.65|5807.65|5813.15|5813.15|5813.15|5813.15|5807.65|5807.65|0
1637843700000|2021-11-25 12:35:00|5814.45|5814.45|5814.45|5814.45|5815.09|5815.09|5814.45|5814.45|0
1637844000000|2021-11-25 12:40:00|5813.8|5813.8|5819.78|5819.78|5819.78|5819.78|5810.24|5810.24|0
1637844300000|2021-11-25 12:45:00|5823.02|5823.02|5815.58|5815.58|5823.02|5823.02|5815.58|5815.58|0
1637844600000|2021-11-25 12:50:00|5814.93|5814.93|5813.15|5813.15|5814.93|5814.93|5812.5|5812.5|0
1637844900000|2021-11-25 12:55:00|5814.93|5814.93|5816.71|5816.71|5816.71|5816.71|5814.93|5814.93|0
1637845200000|2021-11-25 13:00:00|5818.49|5818.49|5816.06|5816.06|5819.62|5819.62|5816.06|5816.06|0
1637845500000|2021-11-25 13:05:00|5815.41|5815.41|5814.77|5814.77|5815.41|5815.41|5812.99|5812.99|0
1637845800000|2021-11-25 13:10:00|5811.21|5811.21|5809.27|5809.27|5811.21|5811.21|5809.27|5809.27|0
1637846100000|2021-11-25 13:15:00|5811.04|5811.04|5812.34|5812.34|5812.99|5812.99|5811.04|5811.04|0
1637846400000|2021-11-25 13:20:00|5812.99|5812.99|5811.21|5811.21|5812.99|5812.99|5811.21|5811.21|0
1637846700000|2021-11-25 13:25:00|5809.91|5809.91|5812.99|5812.99|5812.99|5812.99|5809.91|5809.91|0
1637847000000|2021-11-25 13:30:00|5811.69|5811.69|5811.04|5811.04|5811.69|5811.69|5811.04|5811.04|0
1637847300000|2021-11-25 13:35:00|5811.69|5811.69|5809.43|5809.43|5811.69|5811.69|5807.49|5807.49|0
1637847600000|2021-11-25 13:40:00|5808.78|5808.78|5810.56|5810.56|5810.56|5810.56|5808.78|5808.78|0
1637847900000|2021-11-25 13:45:00|5809.91|5809.91|5808.13|5808.13|5809.91|5809.91|5807.49|5807.49|0
1637848200000|2021-11-25 13:50:00|5806.36|5806.36|5805.06|5805.06|5806.36|5806.36|5802.64|5802.64|0
1637848500000|2021-11-25 13:55:00|5804.41|5804.41|5801.99|5801.99|5804.41|5804.41|5801.99|5801.99|0
1637848800000|2021-11-25 14:00:00|5802.64|5802.64|5803.28|5803.28|5804.41|5804.41|5802.64|5802.64|0
1637849100000|2021-11-25 14:05:00|5805.22|5805.22|5805.87|5805.87|5807.17|5807.17|5804.58|5804.58|0
1637849400000|2021-11-25 14:10:00|5804.09|5804.09|5805.87|5805.87|5805.87|5805.87|5804.09|5804.09|0
1637849700000|2021-11-25 14:15:00|5809.43|5809.43|5814.93|5814.93|5814.93|5814.93|5809.43|5809.43|0
1637850000000|2021-11-25 14:20:00|5818.49|5818.49|5826.41|5826.41|5826.41|5826.41|5818.49|5818.49|0
1637850300000|2021-11-25 14:25:00|5827.06|5827.06|5824.8|5824.8|5827.06|5827.06|5821.24|5821.24|0
1637850600000|2021-11-25 14:30:00|5824.15|5824.15|5822.37|5822.37|5824.15|5824.15|5821.72|5821.72|0
1637850900000|2021-11-25 14:35:00|5824.15|5824.15|5829.49|5829.49|5829.49|5829.49|5824.15|5824.15|0
1637851200000|2021-11-25 14:40:00|5831.27|5831.27|5837.25|5837.25|5839.03|5839.03|5831.27|5831.27|0
1637851500000|2021-11-25 14:45:00|5836.6|5836.6|5838.86|5838.86|5839.51|5839.51|5836.6|5836.6|0
1637851800000|2021-11-25 14:50:00|5838.22|5838.22|5841.29|5841.29|5841.29|5841.29|5831.1|5831.1|0
1637852100000|2021-11-25 14:55:00|5843.07|5843.07|5849.54|5849.54|5853.09|5853.09|5843.07|5843.07|0
1637852400000|2021-11-25 15:00:00|5848.24|5848.24|5841.13|5841.13|5850.02|5850.02|5841.13|5841.13|0
1637852700000|2021-11-25 15:05:00|5841.77|5841.77|5833.36|5833.36|5841.77|5841.77|5833.36|5833.36|0
1637853000000|2021-11-25 15:10:00|5835.14|5835.14|5832.07|5832.07|5835.14|5835.14|5832.07|5832.07|0
1637853300000|2021-11-25 15:15:00|5831.42|5831.42|5830.13|5830.13|5834.98|5834.98|5830.13|5830.13|0
1637853600000|2021-11-25 15:20:00|5829.48|5829.48|5837.41|5837.41|5837.41|5837.41|5829.48|5829.48|0
1637853900000|2021-11-25 15:25:00|5838.7|5838.7|5835.63|5835.63|5840|5840|5835.63|5835.63|0
1637854200000|2021-11-25 15:30:00|5837.41|5837.41|5836.27|5836.27|5841.13|5841.13|5836.27|5836.27|0
1637854500000|2021-11-25 15:35:00|5838.05|5838.05|5838.54|5838.54|5840.32|5840.32|5834.98|5834.98|0
1637854800000|2021-11-25 15:40:00|5836.76|5836.76|5839.83|5839.83|5839.83|5839.83|5836.76|5836.76|0
1637855100000|2021-11-25 15:45:00|5840.48|5840.48|5841.77|5841.77|5841.77|5841.77|5840.48|5840.48|0
1637855400000|2021-11-25 15:50:00|5842.42|5842.42|5843.07|5843.07|5844.85|5844.85|5842.42|5842.42|0
1637855700000|2021-11-25 15:55:00|5841.77|5841.77|5843.55|5843.55|5843.55|5843.55|5841.77|5841.77|0
1637856000000|2021-11-25 16:00:00|5842.91|5842.91|5840.48|5840.48|5842.91|5842.91|5840.48|5840.48|0
1637856300000|2021-11-25 16:05:00|5838.7|5838.7|5837.57|5837.57|5839.35|5839.35|5837.57|5837.57|0
1637856600000|2021-11-25 16:10:00|5835.79|5835.79|5837.57|5837.57|5837.57|5837.57|5835.79|5835.79|0
1637856900000|2021-11-25 16:15:00|5836.92|5836.92|5836.92|5836.92|5837.57|5837.57|5835.14|5835.14|0
1637857200000|2021-11-25 16:20:00|5835.14|5835.14|5838.7|5838.7|5840|5840|5835.14|5835.14|0
1637857500000|2021-11-25 16:25:00|5839.35|5839.35|5840.48|5840.48|5840.48|5840.48|5836.92|5836.92|0
1637914500000|2021-11-26 08:15:00|5703.65|5703.65|5681.33|5681.33|5719.17|5719.17|5676.8|5676.8|0
1637914800000|2021-11-26 08:20:00|5679.39|5679.39|5620.04|5620.04|5679.39|5679.39|5609.69|5609.69|0
1637915100000|2021-11-26 08:25:00|5614.7|5614.7|5601.11|5601.11|5616.16|5616.16|5570.07|5570.07|0
1637915400000|2021-11-26 08:30:00|5599.34|5599.34|5601.6|5601.6|5613.73|5613.73|5599.34|5599.34|0
1637915700000|2021-11-26 08:35:00|5603.38|5603.38|5646.4|5646.4|5646.4|5646.4|5603.38|5603.38|0
1637916000000|2021-11-26 08:40:00|5649.96|5649.96|5665.65|5665.65|5665.65|5665.65|5649.96|5649.96|0
1637916300000|2021-11-26 08:45:00|5663.87|5663.87|5673.25|5673.25|5685.54|5685.54|5663.87|5663.87|0
1637916600000|2021-11-26 08:50:00|5671.47|5671.47|5656.43|5656.43|5671.47|5671.47|5653.19|5653.19|0
1637916900000|2021-11-26 08:55:00|5658.2|5658.2|5651.25|5651.25|5665|5665|5648.66|5648.66|0
1637917200000|2021-11-26 09:00:00|5653.03|5653.03|5642.52|5642.52|5657.56|5657.56|5638.96|5638.96|0
1637917500000|2021-11-26 09:05:00|5640.74|5640.74|5645.1|5645.1|5645.1|5645.1|5635.07|5635.07|0
1637917800000|2021-11-26 09:10:00|5650.44|5650.44|5665.16|5665.16|5668.71|5668.71|5648.66|5648.66|0
1637918100000|2021-11-26 09:15:00|5663.38|5663.38|5664.34|5664.34|5664.34|5664.34|5651.73|5651.73|0
1637918400000|2021-11-26 09:20:00|5666.12|5666.12|5675.18|5675.18|5677.93|5677.93|5664.34|5664.34|0
1637918700000|2021-11-26 09:25:00|5673.41|5673.41|5677.77|5677.77|5680.68|5680.68|5669.36|5669.36|0
1637919000000|2021-11-26 09:30:00|5676.8|5676.8|5677.61|5677.61|5686.01|5686.01|5675.5|5675.5|0
1637919300000|2021-11-26 09:35:00|5681.16|5681.16|5688.12|5688.12|5689.74|5689.74|5670.98|5670.98|0
1637919600000|2021-11-26 09:40:00|5686.83|5686.83|5681.65|5681.65|5687.96|5687.96|5681.65|5681.65|0
1637919900000|2021-11-26 09:45:00|5685.21|5685.21|5688.93|5688.93|5689.58|5689.58|5685.21|5685.21|0
1637920200000|2021-11-26 09:50:00|5687.15|5687.15|5694.59|5694.59|5696.37|5696.37|5685.37|5685.37|0
1637920500000|2021-11-26 09:55:00|5696.37|5696.37|5693.14|5693.14|5707.21|5707.21|5693.14|5693.14|0
1637920800000|2021-11-26 10:00:00|5694.92|5694.92|5698.47|5698.47|5700.25|5700.25|5694.92|5694.92|0
1637921100000|2021-11-26 10:05:00|5696.7|5696.7|5696.86|5696.86|5702.03|5702.03|5692.81|5692.81|0
1637921400000|2021-11-26 10:10:00|5698.63|5698.63|5712.7|5712.7|5714.16|5714.16|5698.63|5698.63|0
1637921700000|2021-11-26 10:15:00|5710.93|5710.93|5703.81|5703.81|5710.93|5710.93|5702.03|5702.03|0
1637922000000|2021-11-26 10:20:00|5702.03|5702.03|5698.64|5698.64|5702.03|5702.03|5694.92|5694.92|0
1637922300000|2021-11-26 10:25:00|5700.42|5700.42|5707.05|5707.05|5707.37|5707.37|5700.42|5700.42|0
1637922600000|2021-11-26 10:30:00|5705.27|5705.27|5700.9|5700.9|5705.27|5705.27|5696.37|5696.37|0
1637922900000|2021-11-26 10:35:00|5702.68|5702.68|5686.02|5686.02|5702.68|5702.68|5686.02|5686.02|0
1637923200000|2021-11-26 10:40:00|5684.24|5684.24|5675.18|5675.18|5684.24|5684.24|5674.86|5674.86|0
1637923500000|2021-11-26 10:45:00|5671.63|5671.63|5665.81|5665.81|5672.76|5672.76|5661.93|5661.93|0
1637923800000|2021-11-26 10:50:00|5662.25|5662.25|5674.05|5674.05|5674.05|5674.05|5660.95|5660.95|0
1637924100000|2021-11-26 10:55:00|5675.83|5675.83|5686.34|5686.34|5686.34|5686.34|5675.83|5675.83|0
1637924400000|2021-11-26 11:00:00|5684.56|5684.56|5691.36|5691.36|5693.3|5693.3|5682.79|5682.79|0
1637924700000|2021-11-26 11:05:00|5693.14|5693.14|5699.12|5699.12|5707.69|5707.69|5693.14|5693.14|0
1637925000000|2021-11-26 11:10:00|5700.9|5700.9|5698.63|5698.63|5700.9|5700.9|5691.52|5691.52|0
1637925300000|2021-11-26 11:15:00|5700.58|5700.58|5706.24|5706.24|5706.24|5706.24|5697.02|5697.02|0
1637925600000|2021-11-26 11:20:00|5708.02|5708.02|5708.82|5708.82|5710.6|5710.6|5705.27|5705.27|0
1637925900000|2021-11-26 11:25:00|5707.04|5707.04|5702.52|5702.52|5708.82|5708.82|5702.52|5702.52|0
1637926200000|2021-11-26 11:30:00|5700.74|5700.74|5694.75|5694.75|5700.74|5700.74|5694.75|5694.75|0
1637926500000|2021-11-26 11:35:00|5696.53|5696.53|5698.96|5698.96|5698.96|5698.96|5689.9|5689.9|0
1637926800000|2021-11-26 11:40:00|5699.28|5699.28|5707.69|5707.69|5710.12|5710.12|5699.28|5699.28|0
1637927100000|2021-11-26 11:45:00|5705.91|5705.91|5695.08|5695.08|5705.91|5705.91|5695.08|5695.08|0
1637927400000|2021-11-26 11:50:00|5695.4|5695.4|5685.86|5685.86|5695.4|5695.4|5682.3|5682.3|0
1637927700000|2021-11-26 11:55:00|5684.89|5684.89|5675.51|5675.51|5684.89|5684.89|5675.51|5675.51|0
1637928000000|2021-11-26 12:00:00|5680.84|5680.84|5687.48|5687.48|5687.48|5687.48|5680.84|5680.84|0
1637928300000|2021-11-26 12:05:00|5689.26|5689.26|5701.55|5701.55|5703.33|5703.33|5689.26|5689.26|0
1637928600000|2021-11-26 12:10:00|5700.9|5700.9|5694.11|5694.11|5700.9|5700.9|5694.11|5694.11|0
1637928900000|2021-11-26 12:15:00|5690.56|5690.56|5695.24|5695.24|5699.45|5699.45|5688.13|5688.13|0
1637929200000|2021-11-26 12:20:00|5697.02|5697.02|5696.86|5696.86|5699.77|5699.77|5695.24|5695.24|0
1637929500000|2021-11-26 12:25:00|5695.24|5695.24|5696.7|5696.7|5696.7|5696.7|5691.04|5691.04|0
1637929800000|2021-11-26 12:30:00|5698.48|5698.48|5693.79|5693.79|5699.45|5699.45|5693.79|5693.79|0
1637930100000|2021-11-26 12:35:00|5693.47|5693.47|5688.61|5688.61|5693.47|5693.47|5687.97|5687.97|0
1637930400000|2021-11-26 12:40:00|5690.39|5690.39|5694.44|5694.44|5696.21|5696.21|5689.74|5689.74|0
1637930700000|2021-11-26 12:45:00|5696.38|5696.38|5696.7|5696.7|5698.16|5698.16|5696.38|5696.38|0
1637931000000|2021-11-26 12:50:00|5693.14|5693.14|5688.46|5688.46|5696.22|5696.22|5688.46|5688.46|0
1637931300000|2021-11-26 12:55:00|5692.01|5692.01|5699.78|5699.78|5703.33|5703.33|5692.01|5692.01|0
1637931600000|2021-11-26 13:00:00|5701.55|5701.55|5703.98|5703.98|5703.98|5703.98|5698|5698|0
1637931900000|2021-11-26 13:05:00|5704.63|5704.63|5702.85|5702.85|5711.26|5711.26|5702.85|5702.85|0
1637932200000|2021-11-26 13:10:00|5701.55|5701.55|5703.33|5703.33|5703.33|5703.33|5700.58|5700.58|0
1637932500000|2021-11-26 13:15:00|5701.55|5701.55|5698.16|5698.16|5701.55|5701.55|5697.83|5697.83|0
1637932800000|2021-11-26 13:20:00|5699.94|5699.94|5701.71|5701.71|5705.92|5705.92|5699.61|5699.61|0
1637933100000|2021-11-26 13:25:00|5701.07|5701.07|5688.94|5688.94|5701.71|5701.71|5688.94|5688.94|0
1637933400000|2021-11-26 13:30:00|5688.61|5688.61|5692.49|5692.49|5692.49|5692.49|5686.67|5686.67|0
1637933700000|2021-11-26 13:35:00|5693.47|5693.47|5704.14|5704.14|5707.05|5707.05|5691.69|5691.69|0
1637934000000|2021-11-26 13:40:00|5705.92|5705.92|5703.17|5703.17|5705.92|5705.92|5701.55|5701.55|0
1637934300000|2021-11-26 13:45:00|5701.39|5701.39|5699.77|5699.77|5704.62|5704.62|5697.67|5697.67|0
1637934600000|2021-11-26 13:50:00|5705.11|5705.11|5711.09|5711.09|5712.7|5712.7|5703.49|5703.49|0
1637934900000|2021-11-26 13:55:00|5711.73|5711.73|5721.28|5721.28|5721.28|5721.28|5709.31|5709.31|0
1637935200000|2021-11-26 14:00:00|5723.06|5723.06|5722.58|5722.58|5724.84|5724.84|5720.8|5720.8|0
1637935500000|2021-11-26 14:05:00|5724.35|5724.35|5721.12|5721.12|5726.46|5726.46|5719.34|5719.34|0
1637935800000|2021-11-26 14:10:00|5722.09|5722.09|5720.96|5720.96|5725.65|5725.65|5720.63|5720.63|0
1637936100000|2021-11-26 14:15:00|5719.18|5719.18|5724.19|5724.19|5727.75|5727.75|5719.18|5719.18|0
1637936400000|2021-11-26 14:20:00|5724.84|5724.84|5732.28|5732.28|5733.57|5733.57|5723.06|5723.06|0
1637936700000|2021-11-26 14:25:00|5728.72|5728.72|5731.79|5731.79|5731.79|5731.79|5726.94|5726.94|0
1637937000000|2021-11-26 14:30:00|5733.57|5733.57|5720.15|5720.15|5735.35|5735.35|5720.15|5720.15|0
1637937300000|2021-11-26 14:35:00|5719.83|5719.83|5724.84|5724.84|5726.78|5726.78|5716.92|5716.92|0
1637937600000|2021-11-26 14:40:00|5726.62|5726.62|5708.18|5708.18|5728.72|5728.72|5707.37|5707.37|0
1637937900000|2021-11-26 14:45:00|5708.83|5708.83|5705.27|5705.27|5709.47|5709.47|5699.45|5699.45|0
1637938200000|2021-11-26 14:50:00|5704.3|5704.3|5706.24|5706.24|5712.06|5712.06|5702.2|5702.2|0
1637938500000|2021-11-26 14:55:00|5708.02|5708.02|5708.18|5708.18|5708.18|5708.18|5701.55|5701.55|0
1637938800000|2021-11-26 15:00:00|5706.4|5706.4|5697.98|5697.98|5706.4|5706.4|5697.02|5697.02|0
1637939100000|2021-11-26 15:05:00|5699.6|5699.6|5692.81|5692.81|5700.25|5700.25|5681.49|5681.49|0
1637939400000|2021-11-26 15:10:00|5691.52|5691.52|5693.29|5693.29|5693.29|5693.29|5685.86|5685.86|0
1637939700000|2021-11-26 15:15:00|5695.07|5695.07|5692.16|5692.16|5695.07|5695.07|5685.37|5685.37|0
1637940000000|2021-11-26 15:20:00|5693.94|5693.94|5694.27|5694.27|5698.47|5698.47|5691.19|5691.19|0
1637940300000|2021-11-26 15:25:00|5693.94|5693.94|5693.29|5693.29|5694.59|5694.59|5687.96|5687.96|0
1637940600000|2021-11-26 15:30:00|5692.97|5692.97|5695.72|5695.72|5697.5|5697.5|5692.97|5692.97|0
1637940900000|2021-11-26 15:35:00|5696.04|5696.04|5690.22|5690.22|5696.37|5696.37|5686.5|5686.5|0
1637941200000|2021-11-26 15:40:00|5686.66|5686.66|5676.31|5676.31|5690.22|5690.22|5661.76|5661.76|0
1637941500000|2021-11-26 15:45:00|5676.64|5676.64|5676.15|5676.15|5679.55|5679.55|5671.78|5671.78|0
1637941800000|2021-11-26 15:50:00|5676.47|5676.47|5680.68|5680.68|5683.43|5683.43|5671.78|5671.78|0
1637942100000|2021-11-26 15:55:00|5680.36|5680.36|5680.52|5680.52|5680.52|5680.52|5674.21|5674.21|0
1637942400000|2021-11-26 16:00:00|5679.87|5679.87|5674.37|5674.37|5679.87|5679.87|5668.39|5668.39|0
1637942700000|2021-11-26 16:05:00|5672.59|5672.59|5658.52|5658.52|5674.37|5674.37|5656.74|5656.74|0
1637943000000|2021-11-26 16:10:00|5654.96|5654.96|5648.17|5648.17|5656.9|5656.9|5648.17|5648.17|0
1637943300000|2021-11-26 16:15:00|5647.85|5647.85|5649.14|5649.14|5654.15|5654.15|5647.36|5647.36|0
1637943600000|2021-11-26 16:20:00|5647.36|5647.36|5649.79|5649.79|5662.56|5662.56|5647.36|5647.36|0
1637943900000|2021-11-26 16:25:00|5650.11|5650.11|5646.55|5646.55|5655.12|5655.12|5641.7|5641.7|0
1638173700000|2021-11-29 08:15:00|5686.66|5686.66|5698.47|5698.47|5698.47|5698.47|5682.46|5682.46|0
1638174000000|2021-11-29 08:20:00|5700.25|5700.25|5701.7|5701.7|5711.08|5711.08|5700.25|5700.25|0
1638174300000|2021-11-29 08:25:00|5694.59|5694.59|5705.91|5705.91|5708.66|5708.66|5692.81|5692.81|0
1638174600000|2021-11-29 08:30:00|5707.69|5707.69|5710.92|5710.92|5714.48|5714.48|5704.77|5704.77|0
1638174900000|2021-11-29 08:35:00|5710.27|5710.27|5703.32|5703.32|5713.02|5713.02|5703.32|5703.32|0
1638175200000|2021-11-29 08:40:00|5703.97|5703.97|5706.88|5706.88|5709.63|5709.63|5703.32|5703.32|0
1638175500000|2021-11-29 08:45:00|5707.52|5707.52|5688.6|5688.6|5709.3|5709.3|5688.6|5688.6|0
1638175800000|2021-11-29 08:50:00|5688.93|5688.93|5696.37|5696.37|5697.01|5697.01|5688.93|5688.93|0
1638176100000|2021-11-29 08:55:00|5697.34|5697.34|5705.26|5705.26|5705.26|5705.26|5695.72|5695.72|0
1638176400000|2021-11-29 09:00:00|5706.88|5706.88|5703.64|5703.64|5706.88|5706.88|5700.89|5700.89|0
1638176700000|2021-11-29 09:05:00|5705.26|5705.26|5712.54|5712.54|5714.32|5714.32|5705.26|5705.26|0
1638177000000|2021-11-29 09:10:00|5711.57|5711.57|5715.93|5715.93|5721.11|5721.11|5706.23|5706.23|0
1638177300000|2021-11-29 09:15:00|5715.61|5715.61|5701.38|5701.38|5715.61|5715.61|5699.6|5699.6|0
1638177600000|2021-11-29 09:20:00|5699.6|5699.6|5700.41|5700.41|5700.73|5700.73|5694.42|5694.42|0
1638177900000|2021-11-29 09:25:00|5698.63|5698.63|5703.32|5703.32|5703.32|5703.32|5698.3|5698.3|0
1638178200000|2021-11-29 09:30:00|5699.76|5699.76|5693.62|5693.62|5699.76|5699.76|5689.89|5689.89|0
1638178500000|2021-11-29 09:35:00|5695.39|5695.39|5693.13|5693.13|5696.04|5696.04|5687.8|5687.8|0
1638178800000|2021-11-29 09:40:00|5692.81|5692.81|5700.57|5700.57|5702.35|5702.35|5692.81|5692.81|0
1638179100000|2021-11-29 09:45:00|5702.35|5702.35|5702.67|5702.67|5703.97|5703.97|5701.86|5701.86|0
1638179400000|2021-11-29 09:50:00|5700.89|5700.89|5692|5692|5702.19|5702.19|5686.66|5686.66|0
1638179700000|2021-11-29 09:55:00|5695.55|5695.55|5689.57|5689.57|5696.69|5696.69|5689.57|5689.57|0
1638180000000|2021-11-29 10:00:00|5691.35|5691.35|5692.48|5692.48|5697.17|5697.17|5691.35|5691.35|0
1638180300000|2021-11-29 10:05:00|5693.13|5693.13|5690.7|5690.7|5694.91|5694.91|5687.47|5687.47|0
1638180600000|2021-11-29 10:10:00|5688.92|5688.92|5691.51|5691.51|5695.71|5695.71|5688.92|5688.92|0
1638180900000|2021-11-29 10:15:00|5695.07|5695.07|5694.91|5694.91|5695.23|5695.23|5693.29|5693.29|0
1638181200000|2021-11-29 10:20:00|5694.26|5694.26|5702.99|5702.99|5702.99|5702.99|5694.26|5694.26|0
1638181500000|2021-11-29 10:25:00|5702.35|5702.35|5702.19|5702.19|5702.83|5702.83|5698.46|5698.46|0
1638181800000|2021-11-29 10:30:00|5700.41|5700.41|5695.71|5695.71|5707.2|5707.2|5695.71|5695.71|0
1638182100000|2021-11-29 10:35:00|5693.94|5693.94|5691.99|5691.99|5695.39|5695.39|5690.21|5690.21|0
1638182400000|2021-11-29 10:40:00|5696.52|5696.52|5697.66|5697.66|5702.51|5702.51|5696.52|5696.52|0
1638182700000|2021-11-29 10:45:00|5696.04|5696.04|5703.48|5703.48|5703.48|5703.48|5696.04|5696.04|0
1638183000000|2021-11-29 10:50:00|5704.77|5704.77|5708.33|5708.33|5708.33|5708.33|5704.77|5704.77|0
1638183300000|2021-11-29 10:55:00|5706.55|5706.55|5706.55|5706.55|5708.33|5708.33|5706.55|5706.55|0
1638183600000|2021-11-29 11:00:00|5702.99|5702.99|5704.77|5704.77|5705.74|5705.74|5702.35|5702.35|0
1638183900000|2021-11-29 11:05:00|5708.33|5708.33|5709.46|5709.46|5711.24|5711.24|5705.9|5705.9|0
1638184200000|2021-11-29 11:10:00|5711.24|5711.24|5716.25|5716.25|5718.03|5718.03|5711.24|5711.24|0
1638184500000|2021-11-29 11:15:00|5715.61|5715.61|5714.96|5714.96|5715.61|5715.61|5713.51|5713.51|0
1638184800000|2021-11-29 11:20:00|5716.74|5716.74|5714.96|5714.96|5716.74|5716.74|5714.31|5714.31|0
1638185100000|2021-11-29 11:25:00|5716.74|5716.74|5719.49|5719.49|5721.27|5721.27|5715.93|5715.93|0
1638185400000|2021-11-29 11:30:00|5719.16|5719.16|5721.27|5721.27|5721.27|5721.27|5719.16|5719.16|0
1638185700000|2021-11-29 11:35:00|5721.91|5721.91|5717.87|5717.87|5721.91|5721.91|5717.87|5717.87|0
1638186000000|2021-11-29 11:40:00|5718.19|5718.19|5717.87|5717.87|5721.75|5721.75|5717.87|5717.87|0
1638186300000|2021-11-29 11:45:00|5718.84|5718.84|5717.06|5717.06|5718.84|5718.84|5715.28|5715.28|0
1638186600000|2021-11-29 11:50:00|5713.51|5713.51|5695.88|5695.88|5713.51|5713.51|5695.88|5695.88|0
1638186900000|2021-11-29 11:55:00|5696.85|5696.85|5697.98|5697.98|5698.63|5698.63|5693.29|5693.29|0
1638187200000|2021-11-29 12:00:00|5699.76|5699.76|5703.64|5703.64|5703.64|5703.64|5697.98|5697.98|0
1638187500000|2021-11-29 12:05:00|5703.32|5703.32|5707.52|5707.52|5707.52|5707.52|5703.32|5703.32|0
1638187800000|2021-11-29 12:10:00|5706.55|5706.55|5706.55|5706.55|5707.85|5707.85|5706.55|5706.55|0
1638188100000|2021-11-29 12:15:00|5708.33|5708.33|5699.43|5699.43|5708.33|5708.33|5699.43|5699.43|0
1638188400000|2021-11-29 12:20:00|5698.46|5698.46|5698.78|5698.78|5700.89|5700.89|5697.17|5697.17|0
1638188700000|2021-11-29 12:25:00|5700.56|5700.56|5700.89|5700.89|5700.89|5700.89|5699.11|5699.11|0
1638189000000|2021-11-29 12:30:00|5702.67|5702.67|5702.99|5702.99|5703.96|5703.96|5699.11|5699.11|0
1638189300000|2021-11-29 12:35:00|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|0
1638189600000|2021-11-29 12:40:00|5705.09|5705.09|5704.61|5704.61|5706.39|5706.39|5704.12|5704.12|0
1638189900000|2021-11-29 12:45:00|5704.28|5704.28|5707.84|5707.84|5707.84|5707.84|5704.28|5704.28|0
1638190200000|2021-11-29 12:50:00|5706.06|5706.06|5708.17|5708.17|5708.17|5708.17|5706.06|5706.06|0
1638190500000|2021-11-29 12:55:00|5709.94|5709.94|5708.49|5708.49|5709.94|5709.94|5707.84|5707.84|0
1638190800000|2021-11-29 13:00:00|5709.14|5709.14|5708.81|5708.81|5709.14|5709.14|5708.81|5708.81|0
1638191100000|2021-11-29 13:05:00|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|0
1638191400000|2021-11-29 13:10:00|5708.81|5708.81|5707.68|5707.68|5709.46|5709.46|5707.68|5707.68|0
1638191700000|2021-11-29 13:15:00|5705.9|5705.9|5704.12|5704.12|5705.9|5705.9|5700.57|5700.57|0
1638192000000|2021-11-29 13:20:00|5704.77|5704.77|5709.62|5709.62|5710.6|5710.6|5704.77|5704.77|0
1638192300000|2021-11-29 13:25:00|5710.27|5710.27|5709.62|5709.62|5710.92|5710.92|5709.62|5709.62|0
1638192600000|2021-11-29 13:30:00|5706.07|5706.07|5706.07|5706.07|5709.3|5709.3|5706.07|5706.07|0
1638192900000|2021-11-29 13:35:00|5704.29|5704.29|5703.64|5703.64|5704.29|5704.29|5703.32|5703.32|0
1638193200000|2021-11-29 13:40:00|5705.42|5705.42|5706.07|5706.07|5706.07|5706.07|5705.42|5705.42|0
1638193500000|2021-11-29 13:45:00|5707.85|5707.85|5706.07|5706.07|5709.62|5709.62|5706.07|5706.07|0
1638193800000|2021-11-29 13:50:00|5706.39|5706.39|5705.74|5705.74|5706.39|5706.39|5705.42|5705.42|0
1638194100000|2021-11-29 13:55:00|5709.3|5709.3|5729.51|5729.51|5729.51|5729.51|5709.3|5709.3|0
1638194400000|2021-11-29 14:00:00|5730.16|5730.16|5734.2|5734.2|5736.63|5736.63|5730.16|5730.16|0
1638194700000|2021-11-29 14:05:00|5734.85|5734.85|5735.5|5735.5|5735.5|5735.5|5734.85|5734.85|0
1638195000000|2021-11-29 14:10:00|5736.14|5736.14|5738.25|5738.25|5743.58|5743.58|5734.04|5734.04|0
1638195300000|2021-11-29 14:15:00|5740.03|5740.03|5740.03|5740.03|5741.8|5741.8|5738.25|5738.25|0
1638195600000|2021-11-29 14:20:00|5740.67|5740.67|5735.01|5735.01|5740.67|5740.67|5731.13|5731.13|0
1638195900000|2021-11-29 14:25:00|5731.46|5731.46|5722.24|5722.24|5731.46|5731.46|5722.24|5722.24|0
1638196200000|2021-11-29 14:30:00|5720.46|5720.46|5704.61|5704.61|5721.91|5721.91|5701.54|5701.54|0
1638196500000|2021-11-29 14:35:00|5706.39|5706.39|5694.75|5694.75|5706.39|5706.39|5692.32|5692.32|0
1638196800000|2021-11-29 14:40:00|5692.97|5692.97|5702.03|5702.03|5705.58|5705.58|5689.41|5689.41|0
1638197100000|2021-11-29 14:45:00|5696.69|5696.69|5696.04|5696.04|5701.7|5701.7|5694.59|5694.59|0
1638197400000|2021-11-29 14:50:00|5694.26|5694.26|5708.98|5708.98|5710.76|5710.76|5692.48|5692.48|0
1638197700000|2021-11-29 14:55:00|5703.64|5703.64|5714.96|5714.96|5718.04|5718.04|5701.86|5701.86|0
1638198000000|2021-11-29 15:00:00|5720.3|5720.3|5705.75|5705.75|5722.08|5722.08|5705.75|5705.75|0
1638198300000|2021-11-29 15:05:00|5704.45|5704.45|5709.95|5709.95|5712.05|5712.05|5704.45|5704.45|0
1638198600000|2021-11-29 15:10:00|5711.73|5711.73|5702.03|5702.03|5711.73|5711.73|5702.03|5702.03|0
1638198900000|2021-11-29 15:15:00|5702.67|5702.67|5708.66|5708.66|5710.43|5710.43|5702.67|5702.67|0
1638199200000|2021-11-29 15:20:00|5706.88|5706.88|5723.21|5723.21|5723.21|5723.21|5706.88|5706.88|0
1638199500000|2021-11-29 15:25:00|5723.54|5723.54|5709.3|5709.3|5723.54|5723.54|5707.04|5707.04|0
1638199800000|2021-11-29 15:30:00|5705.75|5705.75|5704.29|5704.29|5707.85|5707.85|5699.44|5699.44|0
1638200100000|2021-11-29 15:35:00|5706.07|5706.07|5699.44|5699.44|5706.07|5706.07|5695.23|5695.23|0
1638200400000|2021-11-29 15:40:00|5697.66|5697.66|5696.04|5696.04|5697.66|5697.66|5693.94|5693.94|0
1638200700000|2021-11-29 15:45:00|5697.82|5697.82|5690.06|5690.06|5698.47|5698.47|5690.06|5690.06|0
1638201000000|2021-11-29 15:50:00|5688.28|5688.28|5687.31|5687.31|5691.84|5691.84|5683.1|5683.1|0
1638201300000|2021-11-29 15:55:00|5690.87|5690.87|5690.87|5690.87|5692.64|5692.64|5685.21|5685.21|0
1638201600000|2021-11-29 16:00:00|5690.54|5690.54|5686.82|5686.82|5695.55|5695.55|5685.04|5685.04|0
1638201900000|2021-11-29 16:05:00|5685.04|5685.04|5688.92|5688.92|5689.25|5689.25|5683.59|5683.59|0
1638202200000|2021-11-29 16:10:00|5688.6|5688.6|5684.72|5684.72|5688.92|5688.92|5682.29|5682.29|0
1638202500000|2021-11-29 16:15:00|5686.5|5686.5|5692.8|5692.8|5692.8|5692.8|5686.5|5686.5|0
1638202800000|2021-11-29 16:20:00|5694.58|5694.58|5692.48|5692.48|5697.01|5697.01|5687.47|5687.47|0
1638203100000|2021-11-29 16:25:00|5690.7|5690.7|5676.8|5676.8|5690.7|5690.7|5676.47|5676.47|0
1638260100000|2021-11-30 08:15:00|5592.52|5592.52|5602.87|5602.87|5610.47|5610.47|5592.52|5592.52|0
1638260400000|2021-11-30 08:20:00|5601.09|5601.09|5600.93|5600.93|5601.25|5601.25|5591.87|5591.87|0
1638260700000|2021-11-30 08:25:00|5599.64|5599.64|5613.71|5613.71|5615.48|5615.48|5599.64|5599.64|0
1638261000000|2021-11-30 08:30:00|5614.35|5614.35|5599.64|5599.64|5614.35|5614.35|5598.18|5598.18|0
1638261300000|2021-11-30 08:35:00|5601.41|5601.41|5595.59|5595.59|5601.41|5601.41|5589.93|5589.93|0
1638261600000|2021-11-30 08:40:00|5593.82|5593.82|5593.98|5593.98|5603.68|5603.68|5590.42|5590.42|0
1638261900000|2021-11-30 08:45:00|5592.2|5592.2|5581.85|5581.85|5592.2|5592.2|5580.72|5580.72|0
1638262200000|2021-11-30 08:50:00|5583.63|5583.63|5588.96|5588.96|5589.29|5589.29|5577.8|5577.8|0
1638262500000|2021-11-30 08:55:00|5589.93|5589.93|5594.14|5594.14|5595.92|5595.92|5588.8|5588.8|0
1638262800000|2021-11-30 09:00:00|5592.36|5592.36|5577.32|5577.32|5592.36|5592.36|5577.32|5577.32|0
1638263100000|2021-11-30 09:05:00|5575.54|5575.54|5568.75|5568.75|5580.39|5580.39|5567.46|5567.46|0
1638263400000|2021-11-30 09:10:00|5570.53|5570.53|5561.8|5561.8|5570.53|5570.53|5560.5|5560.5|0
1638263700000|2021-11-30 09:15:00|5560.02|5560.02|5569.4|5569.4|5573.6|5573.6|5556.46|5556.46|0
1638264000000|2021-11-30 09:20:00|5567.62|5567.62|5568.91|5568.91|5581.04|5581.04|5567.62|5567.62|0
1638264300000|2021-11-30 09:25:00|5568.59|5568.59|5562.28|5562.28|5573.44|5573.44|5562.28|5562.28|0
1638264600000|2021-11-30 09:30:00|5562.93|5562.93|5564.54|5564.54|5564.71|5564.71|5557.1|5557.1|0
1638264900000|2021-11-30 09:35:00|5562.76|5562.76|5578.45|5578.45|5578.45|5578.45|5562.76|5562.76|0
1638265200000|2021-11-30 09:40:00|5582.01|5582.01|5571.17|5571.17|5582.01|5582.01|5571.17|5571.17|0
1638265500000|2021-11-30 09:45:00|5569.39|5569.39|5577.16|5577.16|5577.16|5577.16|5565.84|5565.84|0
1638265800000|2021-11-30 09:50:00|5578.94|5578.94|5574.41|5574.41|5583.14|5583.14|5574.41|5574.41|0
1638266100000|2021-11-30 09:55:00|5576.19|5576.19|5584.92|5584.92|5584.92|5584.92|5576.19|5576.19|0
1638266400000|2021-11-30 10:00:00|5583.14|5583.14|5577.96|5577.96|5583.14|5583.14|5574.73|5574.73|0
1638266700000|2021-11-30 10:05:00|5579.74|5579.74|5572.63|5572.63|5579.74|5579.74|5572.63|5572.63|0
1638267000000|2021-11-30 10:10:00|5576.19|5576.19|5572.3|5572.3|5577.48|5577.48|5570.53|5570.53|0
1638267300000|2021-11-30 10:15:00|5571.66|5571.66|5566.8|5566.8|5574.73|5574.73|5564.22|5564.22|0
1638267600000|2021-11-30 10:20:00|5566.48|5566.48|5558.88|5558.88|5566.48|5566.48|5557.1|5557.1|0
1638267900000|2021-11-30 10:25:00|5558.56|5558.56|5559.69|5559.69|5566.96|5566.96|5558.56|5558.56|0
1638268200000|2021-11-30 10:30:00|5559.36|5559.36|5565.99|5565.99|5570.2|5570.2|5557.58|5557.58|0
1638268500000|2021-11-30 10:35:00|5567.77|5567.77|5563.89|5563.89|5567.77|5567.77|5562.11|5562.11|0
1638268800000|2021-11-30 10:40:00|5562.11|5562.11|5569.23|5569.23|5570.52|5570.52|5561.14|5561.14|0
1638269100000|2021-11-30 10:45:00|5567.45|5567.45|5561.63|5561.63|5571.01|5571.01|5561.63|5561.63|0
1638269400000|2021-11-30 10:50:00|5565.19|5565.19|5566.8|5566.8|5568.26|5568.26|5562.6|5562.6|0
1638269700000|2021-11-30 10:55:00|5568.58|5568.58|5558.56|5558.56|5568.58|5568.58|5558.56|5558.56|0
1638270000000|2021-11-30 11:00:00|5559.21|5559.21|5546.11|5546.11|5559.21|5559.21|5546.11|5546.11|0
1638270300000|2021-11-30 11:05:00|5544.33|5544.33|5534.79|5534.79|5544.33|5544.33|5533.01|5533.01|0
1638270600000|2021-11-30 11:10:00|5533.01|5533.01|5535.76|5535.76|5542.87|5542.87|5533.01|5533.01|0
1638270900000|2021-11-30 11:15:00|5534.46|5534.46|5535.11|5535.11|5536.89|5536.89|5529.13|5529.13|0
1638271200000|2021-11-30 11:20:00|5532.04|5532.04|5535.27|5535.27|5539.15|5539.15|5531.71|5531.71|0
1638271500000|2021-11-30 11:25:00|5535.92|5535.92|5540.45|5540.45|5544|5544|5535.92|5535.92|0
1638271800000|2021-11-30 11:30:00|5541.74|5541.74|5552.58|5552.58|5554.03|5554.03|5541.74|5541.74|0
1638272100000|2021-11-30 11:35:00|5553.55|5553.55|5552.42|5552.42|5559.53|5559.53|5551.77|5551.77|0
1638272400000|2021-11-30 11:40:00|5553.07|5553.07|5560.99|5560.99|5562.77|5562.77|5553.07|5553.07|0
1638272700000|2021-11-30 11:45:00|5561.32|5561.32|5564.23|5564.23|5564.23|5564.23|5558.24|5558.24|0
1638273000000|2021-11-30 11:50:00|5563.58|5563.58|5564.88|5564.88|5564.88|5564.88|5560.35|5560.35|0
1638273300000|2021-11-30 11:55:00|5564.55|5564.55|5567.3|5567.3|5567.3|5567.3|5560.99|5560.99|0
1638273600000|2021-11-30 12:00:00|5569.08|5569.08|5571.34|5571.34|5575.39|5575.39|5569.08|5569.08|0
1638273900000|2021-11-30 12:05:00|5571.99|5571.99|5579.11|5579.11|5580.08|5580.08|5571.02|5571.02|0
1638274200000|2021-11-30 12:10:00|5580.88|5580.88|5575.55|5575.55|5580.88|5580.88|5571.99|5571.99|0
1638274500000|2021-11-30 12:15:00|5577.17|5577.17|5567.95|5567.95|5577.17|5577.17|5567.95|5567.95|0
1638274800000|2021-11-30 12:20:00|5564.39|5564.39|5566.81|5566.81|5569.56|5569.56|5558.08|5558.08|0
1638275100000|2021-11-30 12:25:00|5568.59|5568.59|5568.92|5568.92|5569.89|5569.89|5568.59|5568.59|0
1638275400000|2021-11-30 12:30:00|5567.14|5567.14|5562.13|5562.13|5567.46|5567.46|5562.13|5562.13|0
1638275700000|2021-11-30 12:35:00|5561.48|5561.48|5556.47|5556.47|5563.26|5563.26|5556.47|5556.47|0
1638276000000|2021-11-30 12:40:00|5557.11|5557.11|5556.63|5556.63|5561.64|5561.64|5556.63|5556.63|0
1638276300000|2021-11-30 12:45:00|5556.95|5556.95|5560.83|5560.83|5560.83|5560.83|5556.95|5556.95|0
1638276600000|2021-11-30 12:50:00|5559.06|5559.06|5555.17|5555.17|5559.06|5559.06|5555.17|5555.17|0
1638276900000|2021-11-30 12:55:00|5554.2|5554.2|5557.11|5557.11|5557.11|5557.11|5551.78|5551.78|0
1638277200000|2021-11-30 13:00:00|5557.44|5557.44|5555.01|5555.01|5557.44|5557.44|5555.01|5555.01|0
1638277500000|2021-11-30 13:05:00|5553.23|5553.23|5554.85|5554.85|5554.85|5554.85|5548.86|5548.86|0
1638277800000|2021-11-30 13:10:00|5556.63|5556.63|5558.73|5558.73|5558.73|5558.73|5555.17|5555.17|0
1638278100000|2021-11-30 13:15:00|5556.95|5556.95|5560.51|5560.51|5561.48|5561.48|5556.63|5556.63|0
1638278400000|2021-11-30 13:20:00|5561.48|5561.48|5551.94|5551.94|5561.48|5561.48|5551.94|5551.94|0
1638278700000|2021-11-30 13:25:00|5553.72|5553.72|5556.3|5556.3|5556.47|5556.47|5552.42|5552.42|0
1638279000000|2021-11-30 13:30:00|5554.52|5554.52|5560.35|5560.35|5560.35|5560.35|5551.94|5551.94|0
1638279300000|2021-11-30 13:35:00|5558.57|5558.57|5552.91|5552.91|5558.57|5558.57|5552.91|5552.91|0
1638279600000|2021-11-30 13:40:00|5556.47|5556.47|5563.58|5563.58|5563.58|5563.58|5556.47|5556.47|0
1638279900000|2021-11-30 13:45:00|5563.26|5563.26|5570.54|5570.54|5570.54|5570.54|5563.26|5563.26|0
1638280200000|2021-11-30 13:50:00|5570.86|5570.86|5575.39|5575.39|5575.39|5575.39|5570.86|5570.86|0
1638280500000|2021-11-30 13:55:00|5577.17|5577.17|5576.84|5576.84|5580.72|5580.72|5571.51|5571.51|0
1638280800000|2021-11-30 14:00:00|5576.52|5576.52|5578.3|5578.3|5582.83|5582.83|5576.52|5576.52|0
1638281100000|2021-11-30 14:05:00|5580.08|5580.08|5584.28|5584.28|5584.28|5584.28|5575.87|5575.87|0
1638281400000|2021-11-30 14:10:00|5586.06|5586.06|5582.99|5582.99|5589.62|5589.62|5582.99|5582.99|0
1638281700000|2021-11-30 14:15:00|5582.66|5582.66|5580.88|5580.88|5582.99|5582.99|5580.56|5580.56|0
1638282000000|2021-11-30 14:20:00|5582.66|5582.66|5585.9|5585.9|5586.54|5586.54|5582.66|5582.66|0
1638282300000|2021-11-30 14:25:00|5587.68|5587.68|5581.53|5581.53|5588.65|5588.65|5579.75|5579.75|0
1638282600000|2021-11-30 14:30:00|5581.2|5581.2|5586.22|5586.22|5589.77|5589.77|5575.38|5575.38|0
1638282900000|2021-11-30 14:35:00|5588|5588|5575.54|5575.54|5588|5588|5573.44|5573.44|0
1638283200000|2021-11-30 14:40:00|5576.19|5576.19|5580.4|5580.4|5583.95|5583.95|5576.19|5576.19|0
1638283500000|2021-11-30 14:45:00|5578.62|5578.62|5577|5577|5583.15|5583.15|5572.8|5572.8|0
1638283800000|2021-11-30 14:50:00|5578.78|5578.78|5583.47|5583.47|5583.79|5583.79|5574.9|5574.9|0
1638284100000|2021-11-30 14:55:00|5584.12|5584.12|5573.45|5573.45|5588.32|5588.32|5573.45|5573.45|0
1638284400000|2021-11-30 15:00:00|5575.22|5575.22|5579.91|5579.91|5584.44|5584.44|5575.22|5575.22|0
1638284700000|2021-11-30 15:05:00|5580.56|5580.56|5589.13|5589.13|5592.04|5592.04|5580.56|5580.56|0
1638285000000|2021-11-30 15:10:00|5592.69|5592.69|5592.69|5592.69|5594.47|5594.47|5586.71|5586.71|0
1638285300000|2021-11-30 15:15:00|5593.66|5593.66|5591.56|5591.56|5595.44|5595.44|5587.03|5587.03|0
1638285600000|2021-11-30 15:20:00|5591.24|5591.24|5589.62|5589.62|5593.18|5593.18|5582.83|5582.83|0
1638285900000|2021-11-30 15:25:00|5591.4|5591.4|5595.44|5595.44|5595.44|5595.44|5584.45|5584.45|0
1638286200000|2021-11-30 15:30:00|5595.77|5595.77|5611.95|5611.95|5619.55|5619.55|5595.77|5595.77|0
1638286500000|2021-11-30 15:35:00|5613.73|5613.73|5607.58|5607.58|5615.5|5615.5|5597.55|5597.55|0
1638286800000|2021-11-30 15:40:00|5607.9|5607.9|5603.21|5603.21|5614.37|5614.37|5602.4|5602.4|0
1638287100000|2021-11-30 15:45:00|5601.43|5601.43|5591.73|5591.73|5604.34|5604.34|5591.73|5591.73|0
1638287400000|2021-11-30 15:50:00|5589.95|5589.95|5575.23|5575.23|5590.76|5590.76|5575.23|5575.23|0
1638287700000|2021-11-30 15:55:00|5575.88|5575.88|5578.79|5578.79|5583|5583|5574.1|5574.1|0
1638288000000|2021-11-30 16:00:00|5577.82|5577.82|5581.7|5581.7|5581.7|5581.7|5573.62|5573.62|0
1638288300000|2021-11-30 16:05:00|5583.48|5583.48|5580.73|5580.73|5587.04|5587.04|5577.17|5577.17|0
1638288600000|2021-11-30 16:10:00|5578.95|5578.95|5591.08|5591.08|5591.57|5591.57|5578.95|5578.95|0
1638288900000|2021-11-30 16:15:00|5591.41|5591.41|5588.66|5588.66|5605.16|5605.16|5586.39|5586.39|0
1638289200000|2021-11-30 16:20:00|5588.98|5588.98|5576.85|5576.85|5596.1|5596.1|5575.07|5575.07|0
1638289500000|2021-11-30 16:25:00|5577.5|5577.5|5564.88|5564.88|5582.35|5582.35|5563.75|5563.75|0
1638346500000|2021-12-01 08:15:00|5607.25|5607.25|5620.51|5620.51|5623.74|5623.74|5606.92|5606.92|0
1638346800000|2021-12-01 08:20:00|5618.73|5618.73|5615.65|5615.65|5619.54|5619.54|5608.54|5608.54|0
1638347100000|2021-12-01 08:25:00|5615.98|5615.98|5606.76|5606.76|5615.98|5615.98|5591.56|5591.56|0
1638347400000|2021-12-01 08:30:00|5604.98|5604.98|5606.76|5606.76|5608.54|5608.54|5592.53|5592.53|0
1638347700000|2021-12-01 08:35:00|5608.54|5608.54|5604.98|5604.98|5610.32|5610.32|5601.91|5601.91|0
1638348000000|2021-12-01 08:40:00|5605.31|5605.31|5613.07|5613.07|5616.63|5616.63|5599.65|5599.65|0
1638348300000|2021-12-01 08:45:00|5612.42|5612.42|5610.32|5610.32|5618.4|5618.4|5608.54|5608.54|0
1638348600000|2021-12-01 08:50:00|5608.54|5608.54|5622.44|5622.44|5622.44|5622.44|5606.11|5606.11|0
1638348900000|2021-12-01 08:55:00|5618.89|5618.89|5610.64|5610.64|5624.06|5624.06|5608.86|5608.86|0
1638349200000|2021-12-01 09:00:00|5608.86|5608.86|5597.86|5597.86|5610.64|5610.64|5596.09|5596.09|0
1638349500000|2021-12-01 09:05:00|5600.61|5600.61|5610.64|5610.64|5610.64|5610.64|5600.61|5600.61|0
1638349800000|2021-12-01 09:10:00|5608.86|5608.86|5606.76|5606.76|5615.98|5615.98|5606.76|5606.76|0
1638350100000|2021-12-01 09:15:00|5606.43|5606.43|5607.41|5607.41|5610.96|5610.96|5606.43|5606.43|0
1638350400000|2021-12-01 09:20:00|5605.63|5605.63|5593.82|5593.82|5605.63|5605.63|5593.82|5593.82|0
1638350700000|2021-12-01 09:25:00|5593.5|5593.5|5593.82|5593.82|5595.6|5595.6|5590.26|5590.26|0
1638351000000|2021-12-01 09:30:00|5592.04|5592.04|5598.19|5598.19|5598.67|5598.67|5592.04|5592.04|0
1638351300000|2021-12-01 09:35:00|5599.16|5599.16|5600.78|5600.78|5601.59|5601.59|5596.73|5596.73|0
1638351600000|2021-12-01 09:40:00|5601.1|5601.1|5598.03|5598.03|5601.1|5601.1|5593.82|5593.82|0
1638351900000|2021-12-01 09:45:00|5597.7|5597.7|5595.44|5595.44|5598.35|5598.35|5594.79|5594.79|0
1638352200000|2021-12-01 09:50:00|5597.22|5597.22|5605.79|5605.79|5607.57|5607.57|5595.6|5595.6|0
1638352500000|2021-12-01 09:55:00|5606.11|5606.11|5613.39|5613.39|5613.72|5613.72|5605.79|5605.79|0
1638352800000|2021-12-01 10:00:00|5613.72|5613.72|5604.5|5604.5|5613.72|5613.72|5604.5|5604.5|0
1638353100000|2021-12-01 10:05:00|5602.72|5602.72|5608.05|5608.05|5608.05|5608.05|5601.75|5601.75|0
1638353400000|2021-12-01 10:10:00|5608.38|5608.38|5602.72|5602.72|5609.02|5609.02|5602.72|5602.72|0
1638353700000|2021-12-01 10:15:00|5604.5|5604.5|5618.24|5618.24|5618.24|5618.24|5604.5|5604.5|0
1638354000000|2021-12-01 10:20:00|5620.02|5620.02|5621.31|5621.31|5621.31|5621.31|5617.76|5617.76|0
1638354300000|2021-12-01 10:25:00|5621.64|5621.64|5622.29|5622.29|5624.06|5624.06|5620.18|5620.18|0
1638354600000|2021-12-01 10:30:00|5620.51|5620.51|5620.99|5620.99|5620.99|5620.99|5618.89|5618.89|0
1638354900000|2021-12-01 10:35:00|5622.77|5622.77|5622.29|5622.29|5626.97|5626.97|5621.96|5621.96|0
1638355200000|2021-12-01 10:40:00|5620.51|5620.51|5620.34|5620.34|5623.58|5623.58|5616.46|5616.46|0
1638355500000|2021-12-01 10:45:00|5619.7|5619.7|5619.7|5619.7|5619.7|5619.7|5619.7|5619.7|0
1638355800000|2021-12-01 10:50:00|5620.67|5620.67|5622.12|5622.12|5622.12|5622.12|5620.34|5620.34|0
1638356100000|2021-12-01 10:55:00|5623.09|5623.09|5623.74|5623.74|5623.74|5623.74|5621.96|5621.96|0
1638356400000|2021-12-01 11:00:00|5627.95|5627.95|5624.87|5624.87|5629.4|5629.4|5624.87|5624.87|0
1638356700000|2021-12-01 11:05:00|5625.52|5625.52|5625.52|5625.52|5625.52|5625.52|5623.42|5623.42|0
1638357000000|2021-12-01 11:10:00|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|0
1638357300000|2021-12-01 11:15:00|5620.18|5620.18|5617.43|5617.43|5620.18|5620.18|5613.23|5613.23|0
1638357600000|2021-12-01 11:20:00|5619.21|5619.21|5619.05|5619.05|5622.61|5622.61|5619.05|5619.05|0
1638357900000|2021-12-01 11:25:00|5620.83|5620.83|5619.86|5619.86|5620.83|5620.83|5618.73|5618.73|0
1638358200000|2021-12-01 11:30:00|5621.64|5621.64|5624.87|5624.87|5625.2|5625.2|5621.64|5621.64|0
1638358500000|2021-12-01 11:35:00|5626.65|5626.65|5635.7|5635.7|5635.87|5635.87|5626.65|5626.65|0
1638358800000|2021-12-01 11:40:00|5636.03|5636.03|5638.78|5638.78|5640.56|5640.56|5636.03|5636.03|0
1638359100000|2021-12-01 11:45:00|5640.56|5640.56|5632.31|5632.31|5642.34|5642.34|5632.31|5632.31|0
1638359400000|2021-12-01 11:50:00|5632.95|5632.95|5640.39|5640.39|5640.39|5640.39|5632.95|5632.95|0
1638359700000|2021-12-01 11:55:00|5638.61|5638.61|5640.39|5640.39|5640.72|5640.72|5637.97|5637.97|0
1638360000000|2021-12-01 12:00:00|5642.17|5642.17|5647.18|5647.18|5647.51|5647.51|5642.17|5642.17|0
1638360300000|2021-12-01 12:05:00|5648.96|5648.96|5647.18|5647.18|5648.96|5648.96|5646.54|5646.54|0
1638360600000|2021-12-01 12:10:00|5641.85|5641.85|5645.41|5645.41|5645.41|5645.41|5641.85|5641.85|0
1638360900000|2021-12-01 12:15:00|5643.63|5643.63|5648.16|5648.16|5649.93|5649.93|5641.85|5641.85|0
1638361200000|2021-12-01 12:20:00|5646.38|5646.38|5649.29|5649.29|5649.93|5649.93|5644.6|5644.6|0
1638361500000|2021-12-01 12:25:00|5647.51|5647.51|5647.51|5647.51|5649.29|5649.29|5646.86|5646.86|0
1638361800000|2021-12-01 12:30:00|5649.29|5649.29|5643.63|5643.63|5651.07|5651.07|5643.63|5643.63|0
1638362100000|2021-12-01 12:35:00|5640.07|5640.07|5642.82|5642.82|5642.82|5642.82|5640.07|5640.07|0
1638362400000|2021-12-01 12:40:00|5644.44|5644.44|5640.56|5640.56|5644.76|5644.76|5640.23|5640.23|0
1638362700000|2021-12-01 12:45:00|5642.34|5642.34|5642.66|5642.66|5642.66|5642.66|5642.01|5642.01|0
1638363000000|2021-12-01 12:50:00|5640.88|5640.88|5640.56|5640.56|5640.88|5640.88|5640.56|5640.56|0
1638363300000|2021-12-01 12:55:00|5640.23|5640.23|5640.88|5640.88|5640.88|5640.88|5640.23|5640.23|0
1638363600000|2021-12-01 13:00:00|5646.22|5646.22|5645.09|5645.09|5648|5648|5644.44|5644.44|0
1638363900000|2021-12-01 13:05:00|5646.86|5646.86|5646.38|5646.38|5648.16|5648.16|5646.38|5646.38|0
1638364200000|2021-12-01 13:10:00|5646.7|5646.7|5642.66|5642.66|5648|5648|5642.66|5642.66|0
1638364500000|2021-12-01 13:15:00|5642.02|5642.02|5642.99|5642.99|5644.12|5644.12|5640.56|5640.56|0
1638364800000|2021-12-01 13:20:00|5642.66|5642.66|5643.31|5643.31|5643.31|5643.31|5642.66|5642.66|0
1638365100000|2021-12-01 13:25:00|5645.09|5645.09|5645.09|5645.09|5645.09|5645.09|5645.09|5645.09|0
1638365400000|2021-12-01 13:30:00|5643.31|5643.31|5641.53|5641.53|5645.09|5645.09|5641.53|5641.53|0
1638365700000|2021-12-01 13:35:00|5645.09|5645.09|5639.59|5639.59|5645.09|5645.09|5639.59|5639.59|0
1638366000000|2021-12-01 13:40:00|5641.37|5641.37|5636.2|5636.2|5644.93|5644.93|5634.42|5634.42|0
1638366300000|2021-12-01 13:45:00|5637.97|5637.97|5640.4|5640.4|5641.53|5641.53|5637.97|5637.97|0
1638366600000|2021-12-01 13:50:00|5642.18|5642.18|5638.14|5638.14|5642.83|5642.83|5638.14|5638.14|0
1638366900000|2021-12-01 13:55:00|5638.78|5638.78|5635.23|5635.23|5639.11|5639.11|5633.93|5633.93|0
1638367200000|2021-12-01 14:00:00|5633.45|5633.45|5631.35|5631.35|5633.45|5633.45|5631.35|5631.35|0
1638367500000|2021-12-01 14:05:00|5627.79|5627.79|5628.6|5628.6|5628.92|5628.92|5626.82|5626.82|0
1638367800000|2021-12-01 14:10:00|5629.57|5629.57|5627.14|5627.14|5629.57|5629.57|5627.14|5627.14|0
1638368100000|2021-12-01 14:15:00|5627.47|5627.47|5632.15|5632.15|5632.15|5632.15|5625.04|5625.04|0
1638368400000|2021-12-01 14:20:00|5632.8|5632.8|5632.31|5632.31|5634.09|5634.09|5629.56|5629.56|0
1638368700000|2021-12-01 14:25:00|5630.54|5630.54|5626.98|5626.98|5635.06|5635.06|5626.98|5626.98|0
1638369000000|2021-12-01 14:30:00|5625.2|5625.2|5621.97|5621.97|5627.63|5627.63|5615.33|5615.33|0
1638369300000|2021-12-01 14:35:00|5620.19|5620.19|5614.53|5614.53|5626.49|5626.49|5614.53|5614.53|0
1638369600000|2021-12-01 14:40:00|5616.31|5616.31|5603.85|5603.85|5616.31|5616.31|5603.85|5603.85|0
1638369900000|2021-12-01 14:45:00|5605.63|5605.63|5605.63|5605.63|5615.5|5615.5|5605.31|5605.31|0
1638370200000|2021-12-01 14:50:00|5602.08|5602.08|5602.08|5602.08|5602.4|5602.4|5600.3|5600.3|0
1638370500000|2021-12-01 14:55:00|5600.3|5600.3|5601.59|5601.59|5606.28|5606.28|5600.3|5600.3|0
1638370800000|2021-12-01 15:00:00|5600.94|5600.94|5608.06|5608.06|5610.49|5610.49|5598.84|5598.84|0
1638371100000|2021-12-01 15:05:00|5609.84|5609.84|5613.72|5613.72|5613.72|5613.72|5609.84|5609.84|0
1638371400000|2021-12-01 15:10:00|5613.07|5613.07|5605.31|5605.31|5613.4|5613.4|5605.31|5605.31|0
1638371700000|2021-12-01 15:15:00|5604.99|5604.99|5614.85|5614.85|5620.19|5620.19|5604.66|5604.66|0
1638372000000|2021-12-01 15:20:00|5613.07|5613.07|5619.54|5619.54|5619.54|5619.54|5613.07|5613.07|0
1638372300000|2021-12-01 15:25:00|5617.76|5617.76|5609.84|5609.84|5619.22|5619.22|5609.84|5609.84|0
1638372600000|2021-12-01 15:30:00|5610.17|5610.17|5616.47|5616.47|5616.8|5616.8|5609.84|5609.84|0
1638372900000|2021-12-01 15:35:00|5614.69|5614.69|5611.62|5611.62|5616.96|5616.96|5611.62|5611.62|0
1638373200000|2021-12-01 15:40:00|5611.3|5611.3|5615.82|5615.82|5615.82|5615.82|5606.77|5606.77|0
1638373500000|2021-12-01 15:45:00|5617.6|5617.6|5624.56|5624.56|5624.56|5624.56|5617.6|5617.6|0
1638373800000|2021-12-01 15:50:00|5622.78|5622.78|5622.78|5622.78|5623.1|5623.1|5622.78|5622.78|0
1638374100000|2021-12-01 15:55:00|5624.56|5624.56|5629.57|5629.57|5629.57|5629.57|5624.56|5624.56|0
1638374400000|2021-12-01 16:00:00|5629.89|5629.89|5633.45|5633.45|5633.45|5633.45|5627.14|5627.14|0
1638374700000|2021-12-01 16:05:00|5634.1|5634.1|5640.73|5640.73|5642.83|5642.83|5633.78|5633.78|0
1638375000000|2021-12-01 16:10:00|5641.38|5641.38|5649.46|5649.46|5649.79|5649.79|5639.28|5639.28|0
1638375300000|2021-12-01 16:15:00|5651.24|5651.24|5659.65|5659.65|5659.65|5659.65|5645.58|5645.58|0
1638375600000|2021-12-01 16:20:00|5659.01|5659.01|5665.96|5665.96|5665.96|5665.96|5655.45|5655.45|0
1638375900000|2021-12-01 16:25:00|5665.31|5665.31|5663.53|5663.53|5669.35|5669.35|5656.42|5656.42|0
1638432900000|2021-12-02 08:15:00|5579.44|5579.44|5579.28|5579.28|5579.6|5579.6|5572.48|5572.48|0
1638433200000|2021-12-02 08:20:00|5577.5|5577.5|5584.13|5584.13|5584.13|5584.13|5567.47|5567.47|0
1638433500000|2021-12-02 08:25:00|5585.91|5585.91|5586.71|5586.71|5589.46|5589.46|5582.19|5582.19|0
1638433800000|2021-12-02 08:30:00|5584.94|5584.94|5573.62|5573.62|5584.94|5584.94|5571.51|5571.51|0
1638434100000|2021-12-02 08:35:00|5573.94|5573.94|5573.62|5573.62|5577.82|5577.82|5571.84|5571.84|0
1638434400000|2021-12-02 08:40:00|5575.39|5575.39|5582.03|5582.03|5582.03|5582.03|5575.39|5575.39|0
1638434700000|2021-12-02 08:45:00|5583.8|5583.8|5593.83|5593.83|5599.17|5599.17|5583.8|5583.8|0
1638435000000|2021-12-02 08:50:00|5592.86|5592.86|5598.52|5598.52|5598.52|5598.52|5588.65|5588.65|0
1638435300000|2021-12-02 08:55:00|5596.74|5596.74|5589.62|5589.62|5596.74|5596.74|5589.62|5589.62|0
1638435600000|2021-12-02 09:00:00|5587.85|5587.85|5602.72|5602.72|5602.72|5602.72|5584.12|5584.12|0
1638435900000|2021-12-02 09:05:00|5600.94|5600.94|5605.63|5605.63|5605.96|5605.96|5600.94|5600.94|0
1638436200000|2021-12-02 09:10:00|5603.85|5603.85|5610.16|5610.16|5610.16|5610.16|5603.85|5603.85|0
1638436500000|2021-12-02 09:15:00|5611.94|5611.94|5615.01|5615.01|5616.15|5616.15|5609.35|5609.35|0
1638436800000|2021-12-02 09:20:00|5616.79|5616.79|5604.34|5604.34|5616.79|5616.79|5600.78|5600.78|0
1638437100000|2021-12-02 09:25:00|5600.78|5600.78|5593.99|5593.99|5600.78|5600.78|5593.83|5593.83|0
1638437400000|2021-12-02 09:30:00|5592.21|5592.21|5595.76|5595.76|5601.1|5601.1|5591.88|5591.88|0
1638437700000|2021-12-02 09:35:00|5595.44|5595.44|5602.39|5602.39|5602.39|5602.39|5593.98|5593.98|0
1638438000000|2021-12-02 09:40:00|5602.72|5602.72|5589.29|5589.29|5602.72|5602.72|5589.29|5589.29|0
1638438300000|2021-12-02 09:45:00|5589.62|5589.62|5602.56|5602.56|5602.56|5602.56|5589.62|5589.62|0
1638438600000|2021-12-02 09:50:00|5604.33|5604.33|5609.99|5609.99|5609.99|5609.99|5602.56|5602.56|0
1638438900000|2021-12-02 09:55:00|5611.77|5611.77|5601.91|5601.91|5611.77|5611.77|5601.91|5601.91|0
1638439200000|2021-12-02 10:00:00|5603.69|5603.69|5608.38|5608.38|5612.26|5612.26|5603.69|5603.69|0
1638439500000|2021-12-02 10:05:00|5606.6|5606.6|5602.07|5602.07|5608.38|5608.38|5602.07|5602.07|0
1638439800000|2021-12-02 10:10:00|5603.85|5603.85|5596.57|5596.57|5604.82|5604.82|5594.79|5594.79|0
1638440100000|2021-12-02 10:15:00|5594.79|5594.79|5602.71|5602.71|5602.71|5602.71|5590.91|5590.91|0
1638440400000|2021-12-02 10:20:00|5604.49|5604.49|5602.71|5602.71|5604.49|5604.49|5602.39|5602.39|0
1638440700000|2021-12-02 10:25:00|5599.16|5599.16|5594.95|5594.95|5604.49|5604.49|5594.95|5594.95|0
1638441000000|2021-12-02 10:30:00|5593.17|5593.17|5594.79|5594.79|5594.79|5594.79|5586.22|5586.22|0
1638441300000|2021-12-02 10:35:00|5595.43|5595.43|5601.74|5601.74|5603.52|5603.52|5592.2|5592.2|0
1638441600000|2021-12-02 10:40:00|5598.5|5598.5|5585.24|5585.24|5598.5|5598.5|5585.24|5585.24|0
1638441900000|2021-12-02 10:45:00|5587.02|5587.02|5597.69|5597.69|5600.12|5600.12|5587.02|5587.02|0
1638442200000|2021-12-02 10:50:00|5598.34|5598.34|5597.69|5597.69|5598.67|5598.67|5594.78|5594.78|0
1638442500000|2021-12-02 10:55:00|5598.34|5598.34|5595.59|5595.59|5598.34|5598.34|5593.81|5593.81|0
1638442800000|2021-12-02 11:00:00|5596.24|5596.24|5594.46|5594.46|5596.24|5596.24|5593.33|5593.33|0
1638443100000|2021-12-02 11:05:00|5595.11|5595.11|5596.89|5596.89|5596.89|5596.89|5593.33|5593.33|0
1638443400000|2021-12-02 11:10:00|5595.27|5595.27|5591.06|5591.06|5595.27|5595.27|5591.06|5591.06|0
1638443700000|2021-12-02 11:15:00|5592.84|5592.84|5590.74|5590.74|5594.62|5594.62|5590.74|5590.74|0
1638444000000|2021-12-02 11:20:00|5592.52|5592.52|5591.22|5591.22|5592.52|5592.52|5589.93|5589.93|0
1638444300000|2021-12-02 11:25:00|5591.55|5591.55|5596.56|5596.56|5596.56|5596.56|5591.22|5591.22|0
1638444600000|2021-12-02 11:30:00|5597.85|5597.85|5606.1|5606.1|5607.88|5607.88|5597.85|5597.85|0
1638444900000|2021-12-02 11:35:00|5607.88|5607.88|5603.84|5603.84|5608.21|5608.21|5602.55|5602.55|0
1638445200000|2021-12-02 11:40:00|5605.62|5605.62|5607.72|5607.72|5609.5|5609.5|5602.06|5602.06|0
1638445500000|2021-12-02 11:45:00|5609.5|5609.5|5613.38|5613.38|5613.38|5613.38|5607.72|5607.72|0
1638445800000|2021-12-02 11:50:00|5614.03|5614.03|5605.14|5605.14|5614.03|5614.03|5599.8|5599.8|0
1638446100000|2021-12-02 11:55:00|5604.81|5604.81|5609.02|5609.02|5610.15|5610.15|5604.81|5604.81|0
1638446400000|2021-12-02 12:00:00|5612.57|5612.57|5611.12|5611.12|5612.9|5612.9|5611.12|5611.12|0
1638446700000|2021-12-02 12:05:00|5610.15|5610.15|5592.68|5592.68|5610.47|5610.47|5592.68|5592.68|0
1638447000000|2021-12-02 12:10:00|5590.91|5590.91|5590.91|5590.91|5598.02|5598.02|5587.35|5587.35|0
1638447300000|2021-12-02 12:15:00|5587.35|5587.35|5592.2|5592.2|5592.2|5592.2|5587.35|5587.35|0
1638447600000|2021-12-02 12:20:00|5590.42|5590.42|5595.43|5595.43|5596.41|5596.41|5590.42|5590.42|0
1638447900000|2021-12-02 12:25:00|5595.11|5595.11|5592.68|5592.68|5596.89|5596.89|5589.13|5589.13|0
1638448200000|2021-12-02 12:30:00|5590.91|5590.91|5586.22|5586.22|5590.91|5590.91|5585.25|5585.25|0
1638448500000|2021-12-02 12:35:00|5585.57|5585.57|5577|5577|5585.57|5585.57|5575.22|5575.22|0
1638448800000|2021-12-02 12:40:00|5576.68|5576.68|5581.69|5581.69|5581.69|5581.69|5571.34|5571.34|0
1638449100000|2021-12-02 12:45:00|5582.66|5582.66|5587.35|5587.35|5587.67|5587.67|5582.66|5582.66|0
1638449400000|2021-12-02 12:50:00|5590.91|5590.91|5598.02|5598.02|5598.02|5598.02|5590.91|5590.91|0
1638449700000|2021-12-02 12:55:00|5599.32|5599.32|5602.87|5602.87|5604.65|5604.65|5599.32|5599.32|0
1638450000000|2021-12-02 13:00:00|5604.65|5604.65|5607.08|5607.08|5607.08|5607.08|5604.65|5604.65|0
1638450300000|2021-12-02 13:05:00|5607.4|5607.4|5607.08|5607.08|5608.05|5608.05|5607.08|5607.08|0
1638450600000|2021-12-02 13:10:00|5606.75|5606.75|5604.33|5604.33|5606.75|5606.75|5597.86|5597.86|0
1638450900000|2021-12-02 13:15:00|5602.55|5602.55|5610.31|5610.31|5613.87|5613.87|5602.55|5602.55|0
1638451200000|2021-12-02 13:20:00|5608.53|5608.53|5609.02|5609.02|5612.09|5612.09|5608.53|5608.53|0
1638451500000|2021-12-02 13:25:00|5608.69|5608.69|5620.5|5620.5|5620.5|5620.5|5606.91|5606.91|0
1638451800000|2021-12-02 13:30:00|5622.28|5622.28|5628.26|5628.26|5628.26|5628.26|5620.5|5620.5|0
1638452100000|2021-12-02 13:35:00|5627.61|5627.61|5628.26|5628.26|5636.35|5636.35|5627.61|5627.61|0
1638452400000|2021-12-02 13:40:00|5626.48|5626.48|5622.92|5622.92|5626.48|5626.48|5619.37|5619.37|0
1638452700000|2021-12-02 13:45:00|5621.14|5621.14|5630.04|5630.04|5630.04|5630.04|5621.14|5621.14|0
1638453000000|2021-12-02 13:50:00|5628.26|5628.26|5629.71|5629.71|5630.04|5630.04|5626.48|5626.48|0
1638453300000|2021-12-02 13:55:00|5627.94|5627.94|5627.94|5627.94|5635.05|5635.05|5627.94|5627.94|0
1638453600000|2021-12-02 14:00:00|5630.69|5630.69|5629.71|5629.71|5633.44|5633.44|5624.38|5624.38|0
1638453900000|2021-12-02 14:05:00|5627.94|5627.94|5628.26|5628.26|5628.26|5628.26|5624.7|5624.7|0
1638454200000|2021-12-02 14:10:00|5627.61|5627.61|5635.05|5635.05|5636.83|5636.83|5627.61|5627.61|0
1638454500000|2021-12-02 14:15:00|5636.83|5636.83|5637.15|5637.15|5638.93|5638.93|5635.05|5635.05|0
1638454800000|2021-12-02 14:20:00|5635.37|5635.37|5633.59|5633.59|5635.37|5635.37|5627.12|5627.12|0
1638455100000|2021-12-02 14:25:00|5635.37|5635.37|5626.15|5626.15|5635.69|5635.69|5626.15|5626.15|0
1638455400000|2021-12-02 14:30:00|5625.51|5625.51|5620.5|5620.5|5635.53|5635.53|5620.17|5620.17|0
1638455700000|2021-12-02 14:35:00|5616.94|5616.94|5644.92|5644.92|5646.69|5646.69|5614.19|5614.19|0
1638456000000|2021-12-02 14:40:00|5643.14|5643.14|5652.36|5652.36|5657.69|5657.69|5639.1|5639.1|0
1638456300000|2021-12-02 14:45:00|5652.68|5652.68|5655.27|5655.27|5661.57|5661.57|5644.92|5644.92|0
1638456600000|2021-12-02 14:50:00|5655.91|5655.91|5664.32|5664.32|5664.32|5664.32|5650.58|5650.58|0
1638456900000|2021-12-02 14:55:00|5660.77|5660.77|5647.34|5647.34|5660.77|5660.77|5643.46|5643.46|0
1638457200000|2021-12-02 15:00:00|5641.04|5641.04|5639.91|5639.91|5646.37|5646.37|5630.85|5630.85|0
1638457500000|2021-12-02 15:05:00|5639.58|5639.58|5630.85|5630.85|5646.38|5646.38|5630.85|5630.85|0
1638457800000|2021-12-02 15:10:00|5634.41|5634.41|5631.66|5631.66|5636.19|5636.19|5630.04|5630.04|0
1638458100000|2021-12-02 15:15:00|5633.44|5633.44|5631.98|5631.98|5633.44|5633.44|5621.8|5621.8|0
1638458400000|2021-12-02 15:20:00|5630.21|5630.21|5633.6|5633.6|5638.94|5638.94|5626.32|5626.32|0
1638458700000|2021-12-02 15:25:00|5637.16|5637.16|5655.75|5655.75|5655.75|5655.75|5637.16|5637.16|0
1638459000000|2021-12-02 15:30:00|5657.53|5657.53|5647.18|5647.18|5659.96|5659.96|5647.18|5647.18|0
1638459300000|2021-12-02 15:35:00|5646.21|5646.21|5637.97|5637.97|5652.84|5652.84|5637.97|5637.97|0
1638459600000|2021-12-02 15:40:00|5639.75|5639.75|5643.79|5643.79|5646.86|5646.86|5639.75|5639.75|0
1638459900000|2021-12-02 15:45:00|5645.57|5645.57|5651.07|5651.07|5652.84|5652.84|5639.91|5639.91|0
1638460200000|2021-12-02 15:50:00|5652.84|5652.84|5645.41|5645.41|5655.27|5655.27|5643.3|5643.3|0
1638460500000|2021-12-02 15:55:00|5647.18|5647.18|5651.07|5651.07|5662.71|5662.71|5643.63|5643.63|0
1638460800000|2021-12-02 16:00:00|5652.84|5652.84|5653.49|5653.49|5662.39|5662.39|5652.52|5652.52|0
1638461100000|2021-12-02 16:05:00|5655.27|5655.27|5653.17|5653.17|5656.4|5656.4|5647.51|5647.51|0
1638461400000|2021-12-02 16:10:00|5649.61|5649.61|5652.84|5652.84|5652.84|5652.84|5641.52|5641.52|0
1638461700000|2021-12-02 16:15:00|5649.29|5649.29|5645.41|5645.41|5654.95|5654.95|5643.63|5643.63|0
1638462000000|2021-12-02 16:20:00|5647.18|5647.18|5647.02|5647.02|5653.49|5653.49|5642.5|5642.5|0
1638462300000|2021-12-02 16:25:00|5648.8|5648.8|5638.13|5638.13|5648.8|5648.8|5635.54|5635.54|0
1638519300000|2021-12-03 08:15:00|5664.49|5664.49|5680.17|5680.17|5686.8|5686.8|5662.39|5662.39|0
1638519600000|2021-12-03 08:20:00|5678.39|5678.39|5680.98|5680.98|5681.95|5681.95|5674.84|5674.84|0
1638519900000|2021-12-03 08:25:00|5681.95|5681.95|5679.2|5679.2|5687.29|5687.29|5679.2|5679.2|0
1638520200000|2021-12-03 08:30:00|5673.87|5673.87|5663.19|5663.19|5673.87|5673.87|5663.19|5663.19|0
1638520500000|2021-12-03 08:35:00|5661.41|5661.41|5656.08|5656.08|5661.41|5661.41|5656.08|5656.08|0
1638520800000|2021-12-03 08:40:00|5652.52|5652.52|5654.14|5654.14|5654.14|5654.14|5652.52|5652.52|0
1638521100000|2021-12-03 08:45:00|5652.36|5652.36|5640.56|5640.56|5652.36|5652.36|5640.56|5640.56|0
1638521400000|2021-12-03 08:50:00|5638.29|5638.29|5647.18|5647.18|5647.18|5647.18|5636.51|5636.51|0
1638521700000|2021-12-03 08:55:00|5647.51|5647.51|5641.2|5641.2|5647.51|5647.51|5640.55|5640.55|0
1638522000000|2021-12-03 09:00:00|5642.98|5642.98|5643.63|5643.63|5647.18|5647.18|5642.98|5642.98|0
1638522300000|2021-12-03 09:05:00|5643.3|5643.3|5634.73|5634.73|5643.3|5643.3|5630.21|5630.21|0
1638522600000|2021-12-03 09:10:00|5633.76|5633.76|5649.29|5649.29|5649.29|5649.29|5633.76|5633.76|0
1638522900000|2021-12-03 09:15:00|5648.96|5648.96|5646.7|5646.7|5648.96|5648.96|5643.63|5643.63|0
1638523200000|2021-12-03 09:20:00|5648.48|5648.48|5652.04|5652.04|5652.04|5652.04|5648.48|5648.48|0
1638523500000|2021-12-03 09:25:00|5651.39|5651.39|5642.17|5642.17|5651.39|5651.39|5641.85|5641.85|0
1638523800000|2021-12-03 09:30:00|5638.61|5638.61|5633.28|5633.28|5638.61|5638.61|5631.5|5631.5|0
1638524100000|2021-12-03 09:35:00|5631.5|5631.5|5626.81|5626.81|5631.5|5631.5|5626.81|5626.81|0
1638524400000|2021-12-03 09:40:00|5625.84|5625.84|5622.28|5622.28|5629.4|5629.4|5621.96|5621.96|0
1638524700000|2021-12-03 09:45:00|5621.96|5621.96|5623.74|5623.74|5625.84|5625.84|5621.96|5621.96|0
1638525000000|2021-12-03 09:50:00|5623.41|5623.41|5621.64|5621.64|5625.84|5625.84|5620.99|5620.99|0
1638525300000|2021-12-03 09:55:00|5622.28|5622.28|5633.28|5633.28|5635.06|5635.06|5622.28|5622.28|0
1638525600000|2021-12-03 10:00:00|5631.5|5631.5|5631.5|5631.5|5633.28|5633.28|5629.72|5629.72|0
1638525900000|2021-12-03 10:05:00|5632.15|5632.15|5632.95|5632.95|5635.06|5635.06|5631.5|5631.5|0
1638526200000|2021-12-03 10:10:00|5636.51|5636.51|5631.18|5631.18|5638.29|5638.29|5629.07|5629.07|0
1638526500000|2021-12-03 10:15:00|5629.4|5629.4|5634.73|5634.73|5634.73|5634.73|5629.4|5629.4|0
1638526800000|2021-12-03 10:20:00|5634.09|5634.09|5628.75|5628.75|5634.09|5634.09|5626.65|5626.65|0
1638527100000|2021-12-03 10:25:00|5629.4|5629.4|5628.27|5628.27|5629.4|5629.4|5626.97|5626.97|0
1638527400000|2021-12-03 10:30:00|5631.82|5631.82|5633.28|5633.28|5633.28|5633.28|5631.5|5631.5|0
1638527700000|2021-12-03 10:35:00|5629.72|5629.72|5630.37|5630.37|5631.5|5631.5|5626.16|5626.16|0
1638528000000|2021-12-03 10:40:00|5628.59|5628.59|5625.84|5625.84|5629.4|5629.4|5625.84|5625.84|0
1638528300000|2021-12-03 10:45:00|5626.16|5626.16|5629.4|5629.4|5629.4|5629.4|5625.84|5625.84|0
1638528600000|2021-12-03 10:50:00|5630.04|5630.04|5631.18|5631.18|5631.18|5631.18|5627.62|5627.62|0
1638528900000|2021-12-03 10:55:00|5629.4|5629.4|5630.85|5630.85|5631.18|5631.18|5629.4|5629.4|0
1638529200000|2021-12-03 11:00:00|5631.5|5631.5|5637.16|5637.16|5637.16|5637.16|5631.5|5631.5|0
1638529500000|2021-12-03 11:05:00|5638.94|5638.94|5631.82|5631.82|5639.59|5639.59|5631.82|5631.82|0
1638529800000|2021-12-03 11:10:00|5630.04|5630.04|5624.71|5624.71|5630.04|5630.04|5624.71|5624.71|0
1638530100000|2021-12-03 11:15:00|5628.27|5628.27|5629.4|5629.4|5631.18|5631.18|5626.49|5626.49|0
1638530400000|2021-12-03 11:20:00|5627.46|5627.46|5629.23|5629.23|5631.34|5631.34|5626.48|5626.48|0
1638530700000|2021-12-03 11:25:00|5627.46|5627.46|5623.9|5623.9|5631.01|5631.01|5623.9|5623.9|0
1638531000000|2021-12-03 11:30:00|5627.46|5627.46|5625.68|5625.68|5627.46|5627.46|5625.68|5625.68|0
1638531300000|2021-12-03 11:35:00|5627.46|5627.46|5620.66|5620.66|5627.46|5627.46|5620.66|5620.66|0
1638531600000|2021-12-03 11:40:00|5618.72|5618.72|5621.95|5621.95|5624.38|5624.38|5618.07|5618.07|0
1638531900000|2021-12-03 11:45:00|5620.17|5620.17|5621.95|5621.95|5621.95|5621.95|5620.17|5620.17|0
1638532200000|2021-12-03 11:50:00|5622.6|5622.6|5624.38|5624.38|5625.03|5625.03|5621.95|5621.95|0
1638532500000|2021-12-03 11:55:00|5622.6|5622.6|5626.8|5626.8|5627.13|5627.13|5622.6|5622.6|0
1638532800000|2021-12-03 12:00:00|5628.58|5628.58|5630.2|5630.2|5631.98|5631.98|5625.03|5625.03|0
1638533100000|2021-12-03 12:05:00|5629.23|5629.23|5627.78|5627.78|5629.55|5629.55|5627.78|5627.78|0
1638533400000|2021-12-03 12:10:00|5626|5626|5626.48|5626.48|5627.78|5627.78|5625.83|5625.83|0
1638533700000|2021-12-03 12:15:00|5626.8|5626.8|5631.33|5631.33|5631.5|5631.5|5625.03|5625.03|0
1638534000000|2021-12-03 12:20:00|5633.11|5633.11|5632.79|5632.79|5633.11|5633.11|5632.79|5632.79|0
1638534300000|2021-12-03 12:25:00|5633.11|5633.11|5638.77|5638.77|5638.77|5638.77|5632.79|5632.79|0
1638534600000|2021-12-03 12:30:00|5639.42|5639.42|5639.1|5639.1|5639.42|5639.42|5639.1|5639.1|0
1638534900000|2021-12-03 12:35:00|5640.07|5640.07|5640.71|5640.71|5640.71|5640.71|5640.07|5640.07|0
1638535200000|2021-12-03 12:40:00|5641.04|5641.04|5640.71|5640.71|5641.04|5641.04|5640.71|5640.71|0
1638535500000|2021-12-03 12:45:00|5638.94|5638.94|5638.61|5638.61|5639.58|5639.58|5638.29|5638.29|0
1638535800000|2021-12-03 12:50:00|5638.94|5638.94|5634.25|5634.25|5638.94|5638.94|5634.25|5634.25|0
1638536100000|2021-12-03 12:55:00|5636.03|5636.03|5640.23|5640.23|5640.55|5640.55|5634.25|5634.25|0
1638536400000|2021-12-03 13:00:00|5639.58|5639.58|5640.71|5640.71|5646.37|5646.37|5639.58|5639.58|0
1638536700000|2021-12-03 13:05:00|5638.94|5638.94|5649.93|5649.93|5651.71|5651.71|5638.94|5638.94|0
1638537000000|2021-12-03 13:10:00|5648.15|5648.15|5646.37|5646.37|5649.93|5649.93|5645.4|5645.4|0
1638537300000|2021-12-03 13:15:00|5646.7|5646.7|5649.45|5649.45|5649.45|5649.45|5646.7|5646.7|0
1638537600000|2021-12-03 13:20:00|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|0
1638537900000|2021-12-03 13:25:00|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|0
1638538200000|2021-12-03 13:30:00|5649.12|5649.12|5649.12|5649.12|5652.68|5652.68|5640.23|5640.23|0
1638538500000|2021-12-03 13:35:00|5650.9|5650.9|5655.92|5655.92|5655.92|5655.92|5650.9|5650.9|0
1638538800000|2021-12-03 13:40:00|5655.59|5655.59|5655.59|5655.59|5655.92|5655.92|5654.3|5654.3|0
1638539100000|2021-12-03 13:45:00|5653.82|5653.82|5645.57|5645.57|5653.82|5653.82|5645.57|5645.57|0
1638539400000|2021-12-03 13:50:00|5647.34|5647.34|5648.15|5648.15|5649.12|5649.12|5646.86|5646.86|0
1638539700000|2021-12-03 13:55:00|5649.93|5649.93|5650.9|5650.9|5653.33|5653.33|5649.93|5649.93|0
1638540000000|2021-12-03 14:00:00|5650.58|5650.58|5656.56|5656.56|5656.56|5656.56|5649.12|5649.12|0
1638540300000|2021-12-03 14:05:00|5657.53|5657.53|5659.64|5659.64|5660.61|5660.61|5655.43|5655.43|0
1638540600000|2021-12-03 14:10:00|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|0
1638540900000|2021-12-03 14:15:00|5660.61|5660.61|5663.03|5663.03|5663.03|5663.03|5660.61|5660.61|0
1638541200000|2021-12-03 14:20:00|5662.71|5662.71|5664.33|5664.33|5664.65|5664.65|5661.58|5661.58|0
1638541500000|2021-12-03 14:25:00|5662.55|5662.55|5661.09|5661.09|5662.55|5662.55|5660.45|5660.45|0
1638541800000|2021-12-03 14:30:00|5662.87|5662.87|5649.94|5649.94|5666.27|5666.27|5649.94|5649.94|0
1638542100000|2021-12-03 14:35:00|5648.32|5648.32|5630.86|5630.86|5654.3|5654.3|5630.53|5630.53|0
1638542400000|2021-12-03 14:40:00|5629.08|5629.08|5615.01|5615.01|5636.19|5636.19|5613.23|5613.23|0
1638542700000|2021-12-03 14:45:00|5616.79|5616.79|5615.01|5615.01|5622.12|5622.12|5607.73|5607.73|0
1638543000000|2021-12-03 14:50:00|5616.79|5616.79|5601.59|5601.59|5618.56|5618.56|5598.51|5598.51|0
1638543300000|2021-12-03 14:55:00|5603.36|5603.36|5598.67|5598.67|5605.95|5605.95|5593.34|5593.34|0
1638543600000|2021-12-03 15:00:00|5595.11|5595.11|5595.59|5595.59|5608.21|5608.21|5591.39|5591.39|0
1638543900000|2021-12-03 15:05:00|5597.37|5597.37|5582.01|5582.01|5602.39|5602.39|5580.23|5580.23|0
1638544200000|2021-12-03 15:10:00|5580.23|5580.23|5592.84|5592.84|5594.62|5594.62|5577.64|5577.64|0
1638544500000|2021-12-03 15:15:00|5596.4|5596.4|5615.49|5615.49|5619.37|5619.37|5595.27|5595.27|0
1638544800000|2021-12-03 15:20:00|5610.15|5610.15|5613.87|5613.87|5615.49|5615.49|5605.62|5605.62|0
1638545100000|2021-12-03 15:25:00|5613.55|5613.55|5620.5|5620.5|5620.5|5620.5|5603.68|5603.68|0
1638545400000|2021-12-03 15:30:00|5615.16|5615.16|5615.49|5615.49|5620.34|5620.34|5607.73|5607.73|0
1638545700000|2021-12-03 15:35:00|5611.93|5611.93|5617.59|5617.59|5621.15|5621.15|5610.15|5610.15|0
1638546000000|2021-12-03 15:40:00|5614.03|5614.03|5600.45|5600.45|5614.03|5614.03|5600.45|5600.45|0
1638546300000|2021-12-03 15:45:00|5599.8|5599.8|5600.77|5600.77|5601.09|5601.09|5595.11|5595.11|0
1638546600000|2021-12-03 15:50:00|5602.55|5602.55|5609.34|5609.34|5609.34|5609.34|5597.37|5597.37|0
1638546900000|2021-12-03 15:55:00|5605.78|5605.78|5604.33|5604.33|5609.66|5609.66|5596.89|5596.89|0
1638547200000|2021-12-03 16:00:00|5602.55|5602.55|5599.32|5599.32|5610.31|5610.31|5598.34|5598.34|0
1638547500000|2021-12-03 16:05:00|5601.09|5601.09|5602.71|5602.71|5606.27|5606.27|5589.77|5589.77|0
1638547800000|2021-12-03 16:10:00|5606.27|5606.27|5598.83|5598.83|5608.05|5608.05|5595.27|5595.27|0
1638548100000|2021-12-03 16:15:00|5597.05|5597.05|5591.39|5591.39|5597.05|5597.05|5588.32|5588.32|0
1638548400000|2021-12-03 16:20:00|5591.07|5591.07|5595.92|5595.92|5606.92|5606.92|5591.07|5591.07|0
1638548700000|2021-12-03 16:25:00|5599.48|5599.48|5597.7|5597.7|5605.79|5605.79|5597.7|5597.7|0
1638778500000|2021-12-06 08:15:00|5653.33|5653.33|5662.55|5662.55|5662.55|5662.55|5653.33|5653.33|0
1638778800000|2021-12-06 08:20:00|5660.77|5660.77|5646.21|5646.21|5660.77|5660.77|5646.21|5646.21|0
1638779100000|2021-12-06 08:25:00|5644.43|5644.43|5643.14|5643.14|5644.43|5644.43|5631.65|5631.65|0
1638779400000|2021-12-06 08:30:00|5648.47|5648.47|5640.06|5640.06|5648.47|5648.47|5639.42|5639.42|0
1638779700000|2021-12-06 08:35:00|5645.4|5645.4|5651.38|5651.38|5653.49|5653.49|5643.62|5643.62|0
1638780000000|2021-12-06 08:40:00|5649.6|5649.6|5645.24|5645.24|5651.38|5651.38|5645.24|5645.24|0
1638780300000|2021-12-06 08:45:00|5643.46|5643.46|5645.89|5645.89|5647.67|5647.67|5643.46|5643.46|0
1638780600000|2021-12-06 08:50:00|5648.8|5648.8|5652.68|5652.68|5652.68|5652.68|5648.8|5648.8|0
1638780900000|2021-12-06 08:55:00|5651.39|5651.39|5653|5653|5654.78|5654.78|5649.61|5649.61|0
1638781200000|2021-12-06 09:00:00|5653.98|5653.98|5653|5653|5653.98|5653.98|5649.45|5649.45|0
1638781500000|2021-12-06 09:05:00|5651.23|5651.23|5650.58|5650.58|5651.23|5651.23|5650.58|5650.58|0
1638781800000|2021-12-06 09:10:00|5650.25|5650.25|5647.02|5647.02|5650.58|5650.58|5647.02|5647.02|0
1638782100000|2021-12-06 09:15:00|5645.24|5645.24|5644.27|5644.27|5645.24|5645.24|5643.46|5643.46|0
1638782400000|2021-12-06 09:20:00|5644.92|5644.92|5641.2|5641.2|5648.48|5648.48|5641.2|5641.2|0
1638782700000|2021-12-06 09:25:00|5642.98|5642.98|5647.51|5647.51|5647.51|5647.51|5642.98|5642.98|0
1638783000000|2021-12-06 09:30:00|5649.28|5649.28|5644.76|5644.76|5651.06|5651.06|5644.76|5644.76|0
1638783300000|2021-12-06 09:35:00|5646.53|5646.53|5642.65|5642.65|5647.51|5647.51|5642.65|5642.65|0
1638783600000|2021-12-06 09:40:00|5642.33|5642.33|5642.98|5642.98|5642.98|5642.98|5641.68|5641.68|0
1638783900000|2021-12-06 09:45:00|5642.01|5642.01|5641.85|5641.85|5642.65|5642.65|5636.99|5636.99|0
1638784200000|2021-12-06 09:50:00|5640.07|5640.07|5636.83|5636.83|5640.39|5640.39|5636.83|5636.83|0
1638784500000|2021-12-06 09:55:00|5638.61|5638.61|5630.2|5630.2|5638.61|5638.61|5630.2|5630.2|0
1638784800000|2021-12-06 10:00:00|5626.64|5626.64|5630.2|5630.2|5631.98|5631.98|5626.64|5626.64|0
1638785100000|2021-12-06 10:05:00|5632.3|5632.3|5628.75|5628.75|5632.3|5632.3|5628.75|5628.75|0
1638785400000|2021-12-06 10:10:00|5626.97|5626.97|5638.45|5638.45|5639.1|5639.1|5625.19|5625.19|0
1638785700000|2021-12-06 10:15:00|5639.1|5639.1|5642.33|5642.33|5642.33|5642.33|5636.35|5636.35|0
1638786000000|2021-12-06 10:20:00|5641.36|5641.36|5637.96|5637.96|5641.68|5641.68|5637.96|5637.96|0
1638786300000|2021-12-06 10:25:00|5636.34|5636.34|5628.09|5628.09|5636.34|5636.34|5626.31|5626.31|0
1638786600000|2021-12-06 10:30:00|5628.74|5628.74|5628.58|5628.58|5629.06|5629.06|5625.51|5625.51|0
1638786900000|2021-12-06 10:35:00|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|0
1638787200000|2021-12-06 10:40:00|5634.89|5634.89|5632.14|5632.14|5634.89|5634.89|5632.14|5632.14|0
1638787500000|2021-12-06 10:45:00|5633.43|5633.43|5639.9|5639.9|5641.68|5641.68|5629.87|5629.87|0
1638787800000|2021-12-06 10:50:00|5638.12|5638.12|5644.59|5644.59|5644.59|5644.59|5638.12|5638.12|0
1638788100000|2021-12-06 10:55:00|5641.03|5641.03|5636.51|5636.51|5641.03|5641.03|5636.51|5636.51|0
1638788400000|2021-12-06 11:00:00|5636.18|5636.18|5634.08|5634.08|5636.18|5636.18|5634.08|5634.08|0
1638788700000|2021-12-06 11:05:00|5634.4|5634.4|5636.51|5636.51|5636.51|5636.51|5634.4|5634.4|0
1638789000000|2021-12-06 11:10:00|5636.83|5636.83|5638.61|5638.61|5638.61|5638.61|5636.83|5636.83|0
1638789300000|2021-12-06 11:15:00|5640.39|5640.39|5645.72|5645.72|5645.72|5645.72|5640.39|5640.39|0
1638789600000|2021-12-06 11:20:00|5645.08|5645.08|5643.94|5643.94|5645.08|5645.08|5642.17|5642.17|0
1638790200000|2021-12-06 11:30:00|5643.3|5643.3|5638.28|5638.28|5643.62|5643.62|5638.28|5638.28|0
1638790500000|2021-12-06 11:35:00|5637.96|5637.96|5640.06|5640.06|5640.06|5640.06|5637.96|5637.96|0
1638790800000|2021-12-06 11:40:00|5639.74|5639.74|5646.05|5646.05|5646.05|5646.05|5638.77|5638.77|0
1638791100000|2021-12-06 11:45:00|5647.83|5647.83|5644.27|5644.27|5647.83|5647.83|5644.27|5644.27|0
1638791400000|2021-12-06 11:50:00|5643.3|5643.3|5641.52|5641.52|5645.08|5645.08|5641.52|5641.52|0
1638791700000|2021-12-06 11:55:00|5642.49|5642.49|5646.05|5646.05|5646.05|5646.05|5642.49|5642.49|0
1638792000000|2021-12-06 12:00:00|5644.27|5644.27|5644.27|5644.27|5644.92|5644.92|5644.27|5644.27|0
1638792300000|2021-12-06 12:05:00|5644.92|5644.92|5652.68|5652.68|5652.68|5652.68|5644.92|5644.92|0
1638792600000|2021-12-06 12:10:00|5654.46|5654.46|5649.93|5649.93|5654.46|5654.46|5649.93|5649.93|0
1638793200000|2021-12-06 12:20:00|5646.37|5646.37|5654.46|5654.46|5654.46|5654.46|5646.37|5646.37|0
1638793500000|2021-12-06 12:25:00|5655.1|5655.1|5653|5653|5655.1|5655.1|5653|5653|0
1638793800000|2021-12-06 12:30:00|5656.56|5656.56|5660.12|5660.12|5660.12|5660.12|5656.56|5656.56|0
1638794100000|2021-12-06 12:35:00|5659.79|5659.79|5663.35|5663.35|5663.35|5663.35|5659.15|5659.15|0
1638794400000|2021-12-06 12:40:00|5665.13|5665.13|5663.35|5663.35|5665.13|5665.13|5663.35|5663.35|0
1638794700000|2021-12-06 12:45:00|5664|5664|5670.96|5670.96|5671.76|5671.76|5663.35|5663.35|0
1638795000000|2021-12-06 12:50:00|5670.63|5670.63|5669.5|5669.5|5672.25|5672.25|5669.5|5669.5|0
1638795300000|2021-12-06 12:55:00|5671.28|5671.28|5670.63|5670.63|5671.28|5671.28|5670.63|5670.63|0
1638795600000|2021-12-06 13:00:00|5671.28|5671.28|5672.57|5672.57|5672.57|5672.57|5671.28|5671.28|0
1638795900000|2021-12-06 13:05:00|5672.25|5672.25|5667.4|5667.4|5672.25|5672.25|5666.75|5666.75|0
1638796200000|2021-12-06 13:10:00|5669.18|5669.18|5665.94|5665.94|5669.18|5669.18|5665.62|5665.62|0
1638796500000|2021-12-06 13:15:00|5667.72|5667.72|5671.28|5671.28|5671.28|5671.28|5664.16|5664.16|0
1638796800000|2021-12-06 13:20:00|5673.06|5673.06|5677.43|5677.43|5678.4|5678.4|5673.06|5673.06|0
1638797100000|2021-12-06 13:25:00|5675.65|5675.65|5682.44|5682.44|5682.44|5682.44|5673.55|5673.55|0
1638797400000|2021-12-06 13:30:00|5684.22|5684.22|5679.85|5679.85|5684.22|5684.22|5679.85|5679.85|0
1638797700000|2021-12-06 13:35:00|5678.07|5678.07|5680.5|5680.5|5680.5|5680.5|5678.07|5678.07|0
1638798000000|2021-12-06 13:40:00|5680.82|5680.82|5684.54|5684.54|5684.54|5684.54|5680.82|5680.82|0
1638798300000|2021-12-06 13:45:00|5686.32|5686.32|5687.62|5687.62|5689.4|5689.4|5686.32|5686.32|0
1638798600000|2021-12-06 13:50:00|5688.91|5688.91|5687.78|5687.78|5690.69|5690.69|5685.52|5685.52|0
1638798900000|2021-12-06 13:55:00|5686.16|5686.16|5687.46|5687.46|5689.24|5689.24|5686.16|5686.16|0
1638799200000|2021-12-06 14:00:00|5688.11|5688.11|5684.55|5684.55|5688.11|5688.11|5684.55|5684.55|0
1638799500000|2021-12-06 14:05:00|5686.33|5686.33|5689.72|5689.72|5689.72|5689.72|5686.33|5686.33|0
1638799800000|2021-12-06 14:10:00|5687.95|5687.95|5688.59|5688.59|5688.92|5688.92|5687.95|5687.95|0
1638800100000|2021-12-06 14:15:00|5692.15|5692.15|5705.57|5705.57|5705.57|5705.57|5692.15|5692.15|0
1638800400000|2021-12-06 14:20:00|5703.79|5703.79|5713.98|5713.98|5714.47|5714.47|5703.79|5703.79|0
1638800700000|2021-12-06 14:25:00|5712.69|5712.69|5703.79|5703.79|5712.69|5712.69|5703.79|5703.79|0
1638801000000|2021-12-06 14:30:00|5705.57|5705.57|5696.84|5696.84|5708.48|5708.48|5695.06|5695.06|0
1638801300000|2021-12-06 14:35:00|5695.06|5695.06|5699.43|5699.43|5699.43|5699.43|5689.72|5689.72|0
1638801600000|2021-12-06 14:40:00|5697.65|5697.65|5717.54|5717.54|5717.54|5717.54|5697.65|5697.65|0
1638801900000|2021-12-06 14:45:00|5719.32|5719.32|5714.31|5714.31|5723.2|5723.2|5714.31|5714.31|0
1638802200000|2021-12-06 14:50:00|5717.86|5717.86|5723.85|5723.85|5729.18|5729.18|5717.86|5717.86|0
1638802500000|2021-12-06 14:55:00|5727.4|5727.4|5732.26|5732.26|5735.81|5735.81|5727.4|5727.4|0
1638802800000|2021-12-06 15:00:00|5732.9|5732.9|5735.97|5735.97|5735.97|5735.97|5724.82|5724.82|0
1638803100000|2021-12-06 15:05:00|5734.2|5734.2|5756.68|5756.68|5758.45|5758.45|5734.2|5734.2|0
1638803400000|2021-12-06 15:10:00|5756.35|5756.35|5759.75|5759.75|5760.4|5760.4|5751.02|5751.02|0
1638803700000|2021-12-06 15:15:00|5761.53|5761.53|5759.59|5759.59|5772.2|5772.2|5759.59|5759.59|0
1638804000000|2021-12-06 15:20:00|5756.03|5756.03|5758.94|5758.94|5758.94|5758.94|5756.03|5756.03|0
1638804300000|2021-12-06 15:25:00|5759.59|5759.59|5758.29|5758.29|5761.37|5761.37|5755.06|5755.06|0
1638804600000|2021-12-06 15:30:00|5756.52|5756.52|5763.95|5763.95|5763.95|5763.95|5754.09|5754.09|0
1638804900000|2021-12-06 15:35:00|5762.17|5762.17|5760.88|5760.88|5765.73|5765.73|5759.1|5759.1|0
1638805200000|2021-12-06 15:40:00|5762.66|5762.66|5757.48|5757.48|5764.76|5764.76|5756.51|5756.51|0
1638805500000|2021-12-06 15:45:00|5759.26|5759.26|5766.7|5766.7|5766.7|5766.7|5759.26|5759.26|0
1638805800000|2021-12-06 15:50:00|5764.92|5764.92|5766.38|5766.38|5768.16|5768.16|5758.61|5758.61|0
1638806100000|2021-12-06 15:55:00|5764.6|5764.6|5761.04|5761.04|5764.6|5764.6|5761.04|5761.04|0
1638806400000|2021-12-06 16:00:00|5762.82|5762.82|5755.38|5755.38|5762.82|5762.82|5755.06|5755.06|0
1638806700000|2021-12-06 16:05:00|5755.06|5755.06|5761.36|5761.36|5761.36|5761.36|5755.06|5755.06|0
1638807000000|2021-12-06 16:10:00|5759.59|5759.59|5764.76|5764.76|5764.76|5764.76|5759.26|5759.26|0
1638807300000|2021-12-06 16:15:00|5765.08|5765.08|5774.3|5774.3|5776.08|5776.08|5763.31|5763.31|0
1638807600000|2021-12-06 16:20:00|5773.65|5773.65|5768.64|5768.64|5776.08|5776.08|5766.86|5766.86|0
1638807900000|2021-12-06 16:25:00|5770.42|5770.42|5767.19|5767.19|5776.25|5776.25|5767.19|5767.19|0
1638864900000|2021-12-07 08:15:00|5790.97|5790.97|5808.27|5808.27|5810.53|5810.53|5789.35|5789.35|0
1638865200000|2021-12-07 08:20:00|5813.6|5813.6|5807.46|5807.46|5815.38|5815.38|5807.46|5807.46|0
1638865500000|2021-12-07 08:25:00|5806.49|5806.49|5812.47|5812.47|5816.19|5816.19|5806.49|5806.49|0
1638865800000|2021-12-07 08:30:00|5807.14|5807.14|5807.94|5807.94|5809.89|5809.89|5799.21|5799.21|0
1638866100000|2021-12-07 08:35:00|5806.17|5806.17|5804.22|5804.22|5806.33|5806.33|5799.21|5799.21|0
1638866400000|2021-12-07 08:40:00|5804.87|5804.87|5809.24|5809.24|5810.85|5810.85|5804.87|5804.87|0
1638866700000|2021-12-07 08:45:00|5808.91|5808.91|5812.47|5812.47|5813.28|5813.28|5807.94|5807.94|0
1638867000000|2021-12-07 08:50:00|5811.18|5811.18|5807.29|5807.29|5811.18|5811.18|5805.52|5805.52|0
1638867300000|2021-12-07 08:55:00|5807.94|5807.94|5810.53|5810.53|5811.5|5811.5|5799.05|5799.05|0
1638867600000|2021-12-07 09:00:00|5812.31|5812.31|5801.8|5801.8|5812.31|5812.31|5801.8|5801.8|0
1638867900000|2021-12-07 09:05:00|5803.58|5803.58|5811.34|5811.34|5811.34|5811.34|5801.8|5801.8|0
1638868200000|2021-12-07 09:10:00|5807.78|5807.78|5790.8|5790.8|5807.78|5807.78|5789.35|5789.35|0
1638868500000|2021-12-07 09:15:00|5789.03|5789.03|5787.41|5787.41|5790.8|5790.8|5784.17|5784.17|0
1638868800000|2021-12-07 09:20:00|5785.63|5785.63|5789.83|5789.83|5791.61|5791.61|5784.98|5784.98|0
1638869100000|2021-12-07 09:25:00|5791.61|5791.61|5781.91|5781.91|5791.61|5791.61|5781.91|5781.91|0
1638869400000|2021-12-07 09:30:00|5783.69|5783.69|5765.25|5765.25|5783.69|5783.69|5765.25|5765.25|0
1638869700000|2021-12-07 09:35:00|5763.96|5763.96|5791.13|5791.13|5791.13|5791.13|5763.96|5763.96|0
1638870000000|2021-12-07 09:40:00|5794.68|5794.68|5799.37|5799.37|5799.37|5799.37|5793.39|5793.39|0
1638870300000|2021-12-07 09:45:00|5799.7|5799.7|5804.22|5804.22|5804.22|5804.22|5797.92|5797.92|0
1638870600000|2021-12-07 09:50:00|5800.67|5800.67|5798.89|5798.89|5800.67|5800.67|5795.33|5795.33|0
1638870900000|2021-12-07 09:55:00|5799.86|5799.86|5784.66|5784.66|5799.86|5799.86|5782.88|5782.88|0
1638871200000|2021-12-07 10:00:00|5786.44|5786.44|5796.79|5796.79|5797.11|5797.11|5786.44|5786.44|0
1638871500000|2021-12-07 10:05:00|5795.01|5795.01|5799.37|5799.37|5800.34|5800.34|5791.13|5791.13|0
1638871800000|2021-12-07 10:10:00|5801.15|5801.15|5801.8|5801.8|5801.8|5801.8|5796.95|5796.95|0
1638872100000|2021-12-07 10:15:00|5802.45|5802.45|5804.55|5804.55|5804.87|5804.87|5800.02|5800.02|0
1638872400000|2021-12-07 10:20:00|5800.99|5800.99|5797.27|5797.27|5801.15|5801.15|5797.27|5797.27|0
1638872700000|2021-12-07 10:25:00|5799.05|5799.05|5790.48|5790.48|5799.37|5799.37|5790.48|5790.48|0
1638873000000|2021-12-07 10:30:00|5786.92|5786.92|5794.36|5794.36|5796.14|5796.14|5786.92|5786.92|0
1638873300000|2021-12-07 10:35:00|5796.14|5796.14|5802.77|5802.77|5804.22|5804.22|5796.14|5796.14|0
1638873600000|2021-12-07 10:40:00|5803.42|5803.42|5803.9|5803.9|5806.49|5806.49|5802.93|5802.93|0
1638873900000|2021-12-07 10:45:00|5802.12|5802.12|5809.24|5809.24|5809.24|5809.24|5802.12|5802.12|0
1638874200000|2021-12-07 10:50:00|5809.89|5809.89|5814.74|5814.74|5814.74|5814.74|5809.89|5809.89|0
1638874500000|2021-12-07 10:55:00|5815.06|5815.06|5819.59|5819.59|5819.59|5819.59|5814.74|5814.74|0
1638874800000|2021-12-07 11:00:00|5821.37|5821.37|5827.35|5827.35|5827.35|5827.35|5821.37|5821.37|0
1638875100000|2021-12-07 11:05:00|5825.58|5825.58|5822.83|5822.83|5825.58|5825.58|5820.4|5820.4|0
1638875400000|2021-12-07 11:10:00|5823.15|5823.15|5826.71|5826.71|5829.13|5829.13|5823.15|5823.15|0
1638875700000|2021-12-07 11:15:00|5826.38|5826.38|5826.71|5826.71|5826.71|5826.71|5826.38|5826.38|0
1638876000000|2021-12-07 11:20:00|5827.03|5827.03|5827.03|5827.03|5828.81|5828.81|5827.03|5827.03|0
1638876300000|2021-12-07 11:25:00|5823.47|5823.47|5823.47|5823.47|5823.47|5823.47|5823.47|5823.47|0
1638876600000|2021-12-07 11:30:00|5823.15|5823.15|5818.14|5818.14|5824.93|5824.93|5814.26|5814.26|0
1638876900000|2021-12-07 11:35:00|5817.81|5817.81|5819.59|5819.59|5819.59|5819.59|5817.81|5817.81|0
1638877200000|2021-12-07 11:40:00|5819.92|5819.92|5818.94|5818.94|5819.92|5819.92|5818.94|5818.94|0
1638877500000|2021-12-07 11:45:00|5817.17|5817.17|5818.94|5818.94|5822.5|5822.5|5817.17|5817.17|0
1638877800000|2021-12-07 11:50:00|5817.17|5817.17|5812.8|5812.8|5817.17|5817.17|5812.15|5812.15|0
1638878100000|2021-12-07 11:55:00|5813.12|5813.12|5812.48|5812.48|5813.12|5813.12|5812.48|5812.48|0
1638878400000|2021-12-07 12:00:00|5814.26|5814.26|5819.59|5819.59|5822.02|5822.02|5813.28|5813.28|0
1638878700000|2021-12-07 12:05:00|5819.27|5819.27|5821.85|5821.85|5822.83|5822.83|5818.62|5818.62|0
1638879000000|2021-12-07 12:10:00|5820.08|5820.08|5818.3|5818.3|5820.4|5820.4|5818.3|5818.3|0
1638879300000|2021-12-07 12:15:00|5820.08|5820.08|5816.35|5816.35|5820.08|5820.08|5816.35|5816.35|0
1638879600000|2021-12-07 12:20:00|5815.71|5815.71|5806.65|5806.65|5815.71|5815.71|5806.65|5806.65|0
1638879900000|2021-12-07 12:25:00|5806.33|5806.33|5804.38|5804.38|5806.97|5806.97|5804.06|5804.06|0
1638880200000|2021-12-07 12:30:00|5805.36|5805.36|5808.1|5808.1|5808.1|5808.1|5805.36|5805.36|0
1638880500000|2021-12-07 12:35:00|5810.85|5810.85|5811.02|5811.02|5811.02|5811.02|5807.3|5807.3|0
1638880800000|2021-12-07 12:40:00|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.37|5810.37|0
1638881100000|2021-12-07 12:45:00|5808.92|5808.92|5811.02|5811.02|5811.34|5811.34|5808.92|5808.92|0
1638881400000|2021-12-07 12:50:00|5811.34|5811.34|5811.67|5811.67|5811.67|5811.67|5811.34|5811.34|0
1638881700000|2021-12-07 12:55:00|5809.89|5809.89|5813.12|5813.12|5813.44|5813.44|5806.33|5806.33|0
1638882000000|2021-12-07 13:00:00|5813.44|5813.44|5811.99|5811.99|5814.74|5814.74|5811.34|5811.34|0
1638882300000|2021-12-07 13:05:00|5812.31|5812.31|5812.96|5812.96|5812.96|5812.96|5809.4|5809.4|0
1638882600000|2021-12-07 13:10:00|5813.28|5813.28|5816.84|5816.84|5816.84|5816.84|5813.28|5813.28|0
1638882900000|2021-12-07 13:15:00|5817.81|5817.81|5824.12|5824.12|5824.12|5824.12|5817.81|5817.81|0
1638883200000|2021-12-07 13:20:00|5825.42|5825.42|5821.7|5821.7|5830.75|5830.75|5821.7|5821.7|0
1638883500000|2021-12-07 13:25:00|5821.37|5821.37|5820.08|5820.08|5821.86|5821.86|5815.55|5815.55|0
1638883800000|2021-12-07 13:30:00|5820.73|5820.73|5817.65|5817.65|5822.5|5822.5|5817.33|5817.33|0
1638884100000|2021-12-07 13:35:00|5817.33|5817.33|5811.35|5811.35|5817.33|5817.33|5809.57|5809.57|0
1638884400000|2021-12-07 13:40:00|5814.9|5814.9|5818.78|5818.78|5818.78|5818.78|5814.9|5814.9|0
1638884700000|2021-12-07 13:45:00|5819.43|5819.43|5818.62|5818.62|5820.4|5820.4|5818.62|5818.62|0
1638885000000|2021-12-07 13:50:00|5820.4|5820.4|5830.27|5830.27|5831.72|5831.72|5820.4|5820.4|0
1638885300000|2021-12-07 13:55:00|5830.59|5830.59|5836.25|5836.25|5836.25|5836.25|5830.59|5830.59|0
1638885600000|2021-12-07 14:00:00|5832.05|5832.05|5816.2|5816.2|5832.05|5832.05|5816.2|5816.2|0
1638885900000|2021-12-07 14:05:00|5814.42|5814.42|5811.51|5811.51|5819.27|5819.27|5811.51|5811.51|0
1638886200000|2021-12-07 14:10:00|5813.29|5813.29|5813.93|5813.93|5819.76|5819.76|5810.86|5810.86|0
1638886500000|2021-12-07 14:15:00|5815.71|5815.71|5816.19|5816.19|5817.49|5817.49|5815.55|5815.55|0
1638886800000|2021-12-07 14:20:00|5815.22|5815.22|5814.9|5814.9|5817|5817|5812.47|5812.47|0
1638887100000|2021-12-07 14:25:00|5818.46|5818.46|5813.12|5813.12|5820.24|5820.24|5813.12|5813.12|0
1638887400000|2021-12-07 14:30:00|5809.56|5809.56|5814.9|5814.9|5814.9|5814.9|5808.27|5808.27|0
1638887700000|2021-12-07 14:35:00|5815.22|5815.22|5813.44|5813.44|5817|5817|5808.11|5808.11|0
1638888000000|2021-12-07 14:40:00|5815.22|5815.22|5815.87|5815.87|5817.65|5817.65|5813.44|5813.44|0
1638888300000|2021-12-07 14:45:00|5819.43|5819.43|5815.55|5815.55|5819.43|5819.43|5813.77|5813.77|0
1638888600000|2021-12-07 14:50:00|5815.22|5815.22|5816.03|5816.03|5817.49|5817.49|5808.76|5808.76|0
1638888900000|2021-12-07 14:55:00|5817.01|5817.01|5819.27|5819.27|5823.47|5823.47|5817.01|5817.01|0
1638889200000|2021-12-07 15:00:00|5822.83|5822.83|5817.65|5817.65|5824.6|5824.6|5815.87|5815.87|0
1638889500000|2021-12-07 15:05:00|5817.97|5817.97|5818.3|5818.3|5820.72|5820.72|5816.19|5816.19|0
1638889800000|2021-12-07 15:10:00|5816.52|5816.52|5811.18|5811.18|5818.3|5818.3|5811.18|5811.18|0
1638890100000|2021-12-07 15:15:00|5814.74|5814.74|5814.58|5814.58|5819.92|5819.92|5811.18|5811.18|0
1638890400000|2021-12-07 15:20:00|5812.8|5812.8|5809.73|5809.73|5817.49|5817.49|5809.73|5809.73|0
1638890700000|2021-12-07 15:25:00|5811.51|5811.51|5805.69|5805.69|5813.28|5813.28|5805.69|5805.69|0
1638891000000|2021-12-07 15:30:00|5806.01|5806.01|5808.44|5808.44|5810.21|5810.21|5802.45|5802.45|0
1638891300000|2021-12-07 15:35:00|5815.55|5815.55|5821.86|5821.86|5823.64|5823.64|5815.55|5815.55|0
1638891600000|2021-12-07 15:40:00|5821.21|5821.21|5816.19|5816.19|5822.99|5822.99|5816.19|5816.19|0
1638891900000|2021-12-07 15:45:00|5815.55|5815.55|5812.63|5812.63|5817.33|5817.33|5811.99|5811.99|0
1638892200000|2021-12-07 15:50:00|5811.34|5811.34|5817.32|5817.32|5820.88|5820.88|5810.37|5810.37|0
1638892500000|2021-12-07 15:55:00|5819.1|5819.1|5824.6|5824.6|5832.36|5832.36|5818.62|5818.62|0
1638892800000|2021-12-07 16:00:00|5824.92|5824.92|5820.07|5820.07|5824.92|5824.92|5815.38|5815.38|0
1638893100000|2021-12-07 16:05:00|5818.29|5818.29|5816.51|5816.51|5818.29|5818.29|5813.44|5813.44|0
1638893400000|2021-12-07 16:10:00|5818.29|5818.29|5816.84|5816.84|5818.62|5818.62|5814.41|5814.41|0
1638893700000|2021-12-07 16:15:00|5818.62|5818.62|5822.98|5822.98|5826.06|5826.06|5817.16|5817.16|0
1638894000000|2021-12-07 16:20:00|5822.66|5822.66|5821.36|5821.36|5823.14|5823.14|5819.58|5819.58|0
1638894300000|2021-12-07 16:25:00|5823.14|5823.14|5814.09|5814.09|5828.8|5828.8|5812.31|5812.31|0
1638951300000|2021-12-08 08:15:00|5786.1|5786.1|5781.57|5781.57|5786.91|5786.91|5780.28|5780.28|0
1638951600000|2021-12-08 08:20:00|5782.54|5782.54|5778.66|5778.66|5782.54|5782.54|5775.1|5775.1|0
1638951900000|2021-12-08 08:25:00|5779.3|5779.3|5793.54|5793.54|5793.54|5793.54|5779.3|5779.3|0
1638952200000|2021-12-08 08:30:00|5791.76|5791.76|5806.32|5806.32|5808.26|5808.26|5791.76|5791.76|0
1638952500000|2021-12-08 08:35:00|5807.29|5807.29|5805.83|5805.83|5813.27|5813.27|5805.83|5805.83|0
1638952800000|2021-12-08 08:40:00|5804.86|5804.86|5803.08|5803.08|5805.35|5805.35|5802.43|5802.43|0
1638953100000|2021-12-08 08:45:00|5804.37|5804.37|5795.16|5795.16|5804.37|5804.37|5793.37|5793.37|0
1638953400000|2021-12-08 08:50:00|5794.51|5794.51|5793.22|5793.22|5795.16|5795.16|5791.6|5791.6|0
1638953700000|2021-12-08 08:55:00|5792.25|5792.25|5800.82|5800.82|5800.82|5800.82|5792.25|5792.25|0
1638954000000|2021-12-08 09:00:00|5795.48|5795.48|5799.36|5799.36|5799.36|5799.36|5795.48|5795.48|0
1638954300000|2021-12-08 09:05:00|5795.81|5795.81|5796.46|5796.46|5796.46|5796.46|5792.25|5792.25|0
1638954600000|2021-12-08 09:10:00|5796.79|5796.79|5795|5795|5799.86|5799.86|5792.74|5792.74|0
1638954900000|2021-12-08 09:15:00|5795.65|5795.65|5792.58|5792.58|5800.99|5800.99|5792.58|5792.58|0
1638955200000|2021-12-08 09:20:00|5791.61|5791.61|5782.22|5782.22|5791.61|5791.61|5782.22|5782.22|0
1638955500000|2021-12-08 09:25:00|5781.9|5781.9|5781.74|5781.74|5784.97|5784.97|5778.34|5778.34|0
1638955800000|2021-12-08 09:30:00|5781.09|5781.09|5787.72|5787.72|5790.47|5790.47|5780.44|5780.44|0
1638956100000|2021-12-08 09:35:00|5789.5|5789.5|5791.77|5791.77|5792.09|5792.09|5789.5|5789.5|0
1638956400000|2021-12-08 09:40:00|5791.12|5791.12|5790.79|5790.79|5791.12|5791.12|5790.79|5790.79|0
1638956700000|2021-12-08 09:45:00|5792.57|5792.57|5787.24|5787.24|5792.57|5792.57|5785.46|5785.46|0
1638957000000|2021-12-08 09:50:00|5789.02|5789.02|5787.72|5787.72|5795.49|5795.49|5787.72|5787.72|0
1638957300000|2021-12-08 09:55:00|5789.5|5789.5|5791.28|5791.28|5791.28|5791.28|5787.72|5787.72|0
1638957600000|2021-12-08 10:00:00|5793.06|5793.06|5783.84|5783.84|5793.06|5793.06|5783.36|5783.36|0
1638957900000|2021-12-08 10:05:00|5784.17|5784.17|5782.39|5782.39|5784.17|5784.17|5782.39|5782.39|0
1638958200000|2021-12-08 10:10:00|5782.06|5782.06|5780.77|5780.77|5784.65|5784.65|5780.77|5780.77|0
1638958500000|2021-12-08 10:15:00|5777.21|5777.21|5781.09|5781.09|5781.42|5781.42|5773.65|5773.65|0
1638958800000|2021-12-08 10:20:00|5779.31|5779.31|5779.96|5779.96|5782.06|5782.06|5779.31|5779.31|0
1638959100000|2021-12-08 10:25:00|5781.74|5781.74|5784.97|5784.97|5785.3|5785.3|5781.74|5781.74|0
1638959400000|2021-12-08 10:30:00|5786.75|5786.75|5786.11|5786.11|5788.53|5788.53|5786.11|5786.11|0
1638959700000|2021-12-08 10:35:00|5782.55|5782.55|5776.24|5776.24|5782.55|5782.55|5776.24|5776.24|0
1638960000000|2021-12-08 10:40:00|5777.21|5777.21|5768.64|5768.64|5777.21|5777.21|5767.67|5767.67|0
1638960300000|2021-12-08 10:45:00|5770.42|5770.42|5752.15|5752.15|5773.82|5773.82|5752.15|5752.15|0
1638960600000|2021-12-08 10:50:00|5753.93|5753.93|5748.59|5748.59|5757.49|5757.49|5748.59|5748.59|0
1638960900000|2021-12-08 10:55:00|5750.37|5750.37|5748.27|5748.27|5752.15|5752.15|5746.49|5746.49|0
1638961200000|2021-12-08 11:00:00|5746.97|5746.97|5744.22|5744.22|5750.86|5750.86|5744.22|5744.22|0
1638961500000|2021-12-08 11:05:00|5746|5746|5746.65|5746.65|5747.46|5747.46|5742.12|5742.12|0
1638961800000|2021-12-08 11:10:00|5748.43|5748.43|5745.84|5745.84|5749.72|5749.72|5745.84|5745.84|0
1638962100000|2021-12-08 11:15:00|5745.2|5745.2|5745.84|5745.84|5745.84|5745.84|5740.34|5740.34|0
1638962400000|2021-12-08 11:20:00|5749.4|5749.4|5746.65|5746.65|5753.28|5753.28|5746.33|5746.33|0
1638962700000|2021-12-08 11:25:00|5744.87|5744.87|5743.09|5743.09|5746.65|5746.65|5741.8|5741.8|0
1638963000000|2021-12-08 11:30:00|5742.45|5742.45|5743.58|5743.58|5743.9|5743.9|5742.12|5742.12|0
1638963300000|2021-12-08 11:35:00|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5738.56|5738.56|0
1638963600000|2021-12-08 11:40:00|5746|5746|5742.61|5742.61|5751.34|5751.34|5742.61|5742.61|0
1638963900000|2021-12-08 11:45:00|5742.93|5742.93|5770.42|5770.42|5776.08|5776.08|5737.75|5737.75|0
1638964200000|2021-12-08 11:50:00|5770.09|5770.09|5762.17|5762.17|5775.27|5775.27|5755.54|5755.54|0
1638964500000|2021-12-08 11:55:00|5763.95|5763.95|5763.14|5763.14|5772.84|5772.84|5761.36|5761.36|0
1638964800000|2021-12-08 12:00:00|5761.52|5761.52|5760.39|5760.39|5766.05|5766.05|5760.39|5760.39|0
1638965100000|2021-12-08 12:05:00|5758.61|5758.61|5755.86|5755.86|5759.58|5759.58|5755.86|5755.86|0
1638965400000|2021-12-08 12:10:00|5754.08|5754.08|5739.53|5739.53|5754.08|5754.08|5737.75|5737.75|0
1638965700000|2021-12-08 12:15:00|5737.75|5737.75|5737.59|5737.59|5743.09|5743.09|5735.97|5735.97|0
1638966000000|2021-12-08 12:20:00|5736.62|5736.62|5736.62|5736.62|5737.26|5737.26|5733.87|5733.87|0
1638966300000|2021-12-08 12:25:00|5738.39|5738.39|5735.97|5735.97|5744.7|5744.7|5735.97|5735.97|0
1638966600000|2021-12-08 12:30:00|5741.3|5741.3|5746.96|5746.96|5748.74|5748.74|5741.3|5741.3|0
1638966900000|2021-12-08 12:35:00|5745.19|5745.19|5741.3|5741.3|5745.19|5745.19|5741.3|5741.3|0
1638967200000|2021-12-08 12:40:00|5741.95|5741.95|5736.13|5736.13|5741.95|5741.95|5735.48|5735.48|0
1638967500000|2021-12-08 12:45:00|5735.8|5735.8|5739.04|5739.04|5739.36|5739.36|5735.8|5735.8|0
1638967800000|2021-12-08 12:50:00|5742.6|5742.6|5748.26|5748.26|5748.26|5748.26|5742.6|5742.6|0
1638968100000|2021-12-08 12:55:00|5747.93|5747.93|5759.26|5759.26|5759.26|5759.26|5747.93|5747.93|0
1638968400000|2021-12-08 13:00:00|5755.7|5755.7|5749.72|5749.72|5755.7|5755.7|5749.72|5749.72|0
1638968700000|2021-12-08 13:05:00|5751.5|5751.5|5758.94|5758.94|5758.94|5758.94|5751.5|5751.5|0
1638969000000|2021-12-08 13:10:00|5760.72|5760.72|5764.6|5764.6|5764.6|5764.6|5760.72|5760.72|0
1638969600000|2021-12-08 13:20:00|5761.04|5761.04|5758.45|5758.45|5761.04|5761.04|5755.22|5755.22|0
1638969900000|2021-12-08 13:25:00|5759.1|5759.1|5761.52|5761.52|5761.52|5761.52|5759.1|5759.1|0
1638970200000|2021-12-08 13:30:00|5756.02|5756.02|5759.91|5759.91|5762.33|5762.33|5756.02|5756.02|0
1638970500000|2021-12-08 13:35:00|5760.23|5760.23|5757.64|5757.64|5760.23|5760.23|5755.54|5755.54|0
1638970800000|2021-12-08 13:40:00|5758.29|5758.29|5762.5|5762.5|5762.5|5762.5|5756.51|5756.51|0
1638971100000|2021-12-08 13:45:00|5761.52|5761.52|5757.97|5757.97|5761.52|5761.52|5757.97|5757.97|0
1638971400000|2021-12-08 13:50:00|5757.64|5757.64|5758.29|5758.29|5758.29|5758.29|5756.51|5756.51|0
1638971700000|2021-12-08 13:55:00|5756.51|5756.51|5754.41|5754.41|5762.5|5762.5|5754.41|5754.41|0
1638972000000|2021-12-08 14:00:00|5755.06|5755.06|5752.15|5752.15|5755.7|5755.7|5752.15|5752.15|0
1638972300000|2021-12-08 14:05:00|5751.82|5751.82|5742.93|5742.93|5751.82|5751.82|5742.93|5742.93|0
1638972600000|2021-12-08 14:10:00|5741.15|5741.15|5741.63|5741.63|5746.32|5746.32|5740.99|5740.99|0
1638972900000|2021-12-08 14:15:00|5739.86|5739.86|5746.65|5746.65|5746.65|5746.65|5739.53|5739.53|0
1638973200000|2021-12-08 14:20:00|5747.3|5747.3|5744.87|5744.87|5747.3|5747.3|5744.22|5744.22|0
1638973500000|2021-12-08 14:25:00|5746.65|5746.65|5744.87|5744.87|5746.65|5746.65|5744.55|5744.55|0
1638973800000|2021-12-08 14:30:00|5743.09|5743.09|5737.59|5737.59|5744.38|5744.38|5730.15|5730.15|0
1638974100000|2021-12-08 14:35:00|5738.56|5738.56|5721.91|5721.91|5739.54|5739.54|5718.35|5718.35|0
1638974400000|2021-12-08 14:40:00|5723.69|5723.69|5738.08|5738.08|5738.08|5738.08|5723.69|5723.69|0
1638974700000|2021-12-08 14:45:00|5739.05|5739.05|5746.33|5746.33|5749.08|5749.08|5735.33|5735.33|0
1638975000000|2021-12-08 14:50:00|5742.77|5742.77|5743.25|5743.25|5749.88|5749.88|5736.3|5736.3|0
1638975300000|2021-12-08 14:55:00|5742.61|5742.61|5735.98|5735.98|5742.61|5742.61|5735.49|5735.49|0
1638975600000|2021-12-08 15:00:00|5739.54|5739.54|5737.27|5737.27|5741.31|5741.31|5734.84|5734.84|0
1638975900000|2021-12-08 15:05:00|5740.83|5740.83|5740.99|5740.99|5744.55|5744.55|5736.46|5736.46|0
1638976200000|2021-12-08 15:10:00|5739.21|5739.21|5743.58|5743.58|5750.21|5750.21|5739.21|5739.21|0
1638976500000|2021-12-08 15:15:00|5743.9|5743.9|5741.31|5741.31|5746|5746|5740.67|5740.67|0
1638976800000|2021-12-08 15:20:00|5741.64|5741.64|5746.33|5746.33|5746.49|5746.49|5741.64|5741.64|0
1638977100000|2021-12-08 15:25:00|5748.11|5748.11|5744.22|5744.22|5748.43|5748.43|5742.45|5742.45|0
1638977400000|2021-12-08 15:30:00|5744.55|5744.55|5744.22|5744.22|5744.87|5744.87|5744.22|5744.22|0
1638977700000|2021-12-08 15:35:00|5742.45|5742.45|5748.11|5748.11|5750.53|5750.53|5740.67|5740.67|0
1638978000000|2021-12-08 15:40:00|5746.33|5746.33|5743.9|5743.9|5746.33|5746.33|5742.45|5742.45|0
1638978300000|2021-12-08 15:45:00|5742.12|5742.12|5739.37|5739.37|5743.9|5743.9|5739.05|5739.05|0
1638978600000|2021-12-08 15:50:00|5738.72|5738.72|5740.18|5740.18|5740.18|5740.18|5736.3|5736.3|0
1638978900000|2021-12-08 15:55:00|5740.5|5740.5|5736.62|5736.62|5740.5|5740.5|5735.17|5735.17|0
1638979200000|2021-12-08 16:00:00|5734.84|5734.84|5719.32|5719.32|5734.84|5734.84|5717.86|5717.86|0
1638979500000|2021-12-08 16:05:00|5722.88|5722.88|5711.88|5711.88|5724.65|5724.65|5706.54|5706.54|0
1638979800000|2021-12-08 16:10:00|5713.66|5713.66|5716.73|5716.73|5722.39|5722.39|5713.66|5713.66|0
1638980100000|2021-12-08 16:15:00|5714.95|5714.95|5711.07|5711.07|5714.95|5714.95|5707.51|5707.51|0
1638980400000|2021-12-08 16:20:00|5712.85|5712.85|5720.61|5720.61|5720.61|5720.61|5712.85|5712.85|0
1638980700000|2021-12-08 16:25:00|5717.06|5717.06|5711.72|5711.72|5717.06|5717.06|5709.62|5709.62|0
1639037700000|2021-12-09 08:15:00|5657.38|5657.38|5694.25|5694.25|5694.25|5694.25|5657.38|5657.38|0
1639038000000|2021-12-09 08:20:00|5695.22|5695.22|5674.68|5674.68|5695.22|5695.22|5674.68|5674.68|0
1639038300000|2021-12-09 08:25:00|5673.06|5673.06|5675.16|5675.16|5685.35|5685.35|5673.06|5673.06|0
1639038600000|2021-12-09 08:30:00|5671.6|5671.6|5677.91|5677.91|5681.79|5681.79|5670.95|5670.95|0
1639038900000|2021-12-09 08:35:00|5674.35|5674.35|5670.31|5670.31|5674.35|5674.35|5664.32|5664.32|0
1639039200000|2021-12-09 08:40:00|5672.09|5672.09|5672.57|5672.57|5672.57|5672.57|5667.23|5667.23|0
1639039500000|2021-12-09 08:45:00|5670.79|5670.79|5670.47|5670.47|5674.35|5674.35|5667.23|5667.23|0
1639039800000|2021-12-09 08:50:00|5663.35|5663.35|5664.48|5664.48|5666.1|5666.1|5658.5|5658.5|0
1639040100000|2021-12-09 08:55:00|5668.04|5668.04|5670.63|5670.63|5677.26|5677.26|5668.04|5668.04|0
1639040400000|2021-12-09 09:00:00|5669.98|5669.98|5666.1|5666.1|5669.98|5669.98|5664.32|5664.32|0
1639040700000|2021-12-09 09:05:00|5662.86|5662.86|5661.08|5661.08|5663.67|5663.67|5661.08|5661.08|0
1639041000000|2021-12-09 09:10:00|5660.43|5660.43|5655.9|5655.9|5661.72|5661.72|5655.9|5655.9|0
1639041300000|2021-12-09 09:15:00|5654.12|5654.12|5652.18|5652.18|5654.77|5654.77|5652.18|5652.18|0
1639041600000|2021-12-09 09:20:00|5651.53|5651.53|5648.95|5648.95|5655.09|5655.09|5648.95|5648.95|0
1639041900000|2021-12-09 09:25:00|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|5648.95|5648.95|0
1639042200000|2021-12-09 09:30:00|5651.05|5651.05|5657.84|5657.84|5657.84|5657.84|5651.05|5651.05|0
1639042500000|2021-12-09 09:35:00|5659.14|5659.14|5666.74|5666.74|5666.74|5666.74|5658.17|5658.17|0
1639042800000|2021-12-09 09:40:00|5663.18|5663.18|5662.86|5662.86|5666.74|5666.74|5662.86|5662.86|0
1639043100000|2021-12-09 09:45:00|5664.15|5664.15|5662.37|5662.37|5664.15|5664.15|5662.37|5662.37|0
1639043400000|2021-12-09 09:50:00|5660.59|5660.59|5656.39|5656.39|5660.59|5660.59|5653.48|5653.48|0
1639043700000|2021-12-09 09:55:00|5658.17|5658.17|5655.09|5655.09|5658.17|5658.17|5655.09|5655.09|0
1639044000000|2021-12-09 10:00:00|5654.12|5654.12|5643.61|5643.61|5654.12|5654.12|5640.86|5640.86|0
1639044300000|2021-12-09 10:05:00|5645.39|5645.39|5643.61|5643.61|5645.39|5645.39|5641.83|5641.83|0
1639044600000|2021-12-09 10:10:00|5645.39|5645.39|5643.61|5643.61|5645.39|5645.39|5641.83|5641.83|0
1639044900000|2021-12-09 10:15:00|5645.39|5645.39|5643.45|5643.45|5645.39|5645.39|5641.83|5641.83|0
1639045200000|2021-12-09 10:20:00|5645.23|5645.23|5640.86|5640.86|5645.23|5645.23|5640.86|5640.86|0
1639045500000|2021-12-09 10:25:00|5642.64|5642.64|5640.37|5640.37|5643.29|5643.29|5640.37|5640.37|0
1639045800000|2021-12-09 10:30:00|5642.15|5642.15|5650.72|5650.72|5654.28|5654.28|5641.83|5641.83|0
1639046100000|2021-12-09 10:35:00|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|0
1639046400000|2021-12-09 10:40:00|5650.72|5650.72|5652.5|5652.5|5652.5|5652.5|5648.94|5648.94|0
1639046700000|2021-12-09 10:45:00|5653.47|5653.47|5655.09|5655.09|5655.09|5655.09|5651.53|5651.53|0
1639047000000|2021-12-09 10:50:00|5654.77|5654.77|5652.99|5652.99|5654.77|5654.77|5652.99|5652.99|0
1639047300000|2021-12-09 10:55:00|5654.77|5654.77|5656.22|5656.22|5656.22|5656.22|5654.44|5654.44|0
1639047600000|2021-12-09 11:00:00|5656.55|5656.55|5665.12|5665.12|5667.22|5667.22|5656.55|5656.55|0
1639047900000|2021-12-09 11:05:00|5663.34|5663.34|5659.46|5659.46|5663.34|5663.34|5658|5658|0
1639048200000|2021-12-09 11:10:00|5659.13|5659.13|5653.15|5653.15|5659.13|5659.13|5653.15|5653.15|0
1639048500000|2021-12-09 11:15:00|5654.93|5654.93|5655.25|5655.25|5655.25|5655.25|5654.93|5654.93|0
1639048800000|2021-12-09 11:20:00|5653.47|5653.47|5651.69|5651.69|5653.47|5653.47|5651.69|5651.69|0
1639049400000|2021-12-09 11:30:00|5653.47|5653.47|5655.57|5655.57|5655.57|5655.57|5653.47|5653.47|0
1639049700000|2021-12-09 11:35:00|5653.8|5653.8|5653.8|5653.8|5653.8|5653.8|5653.8|5653.8|0
1639050300000|2021-12-09 11:45:00|5652.02|5652.02|5647.49|5647.49|5652.02|5652.02|5647.49|5647.49|0
1639050600000|2021-12-09 11:50:00|5647.81|5647.81|5644.58|5644.58|5648.14|5648.14|5642.8|5642.8|0
1639050900000|2021-12-09 11:55:00|5648.14|5648.14|5650.24|5650.24|5650.24|5650.24|5648.14|5648.14|0
1639051200000|2021-12-09 12:00:00|5648.46|5648.46|5646.03|5646.03|5648.46|5648.46|5646.03|5646.03|0
1639051500000|2021-12-09 12:05:00|5644.25|5644.25|5642.48|5642.48|5646.03|5646.03|5638.92|5638.92|0
1639051800000|2021-12-09 12:10:00|5644.25|5644.25|5642.48|5642.48|5644.25|5644.25|5642.48|5642.48|0
1639052100000|2021-12-09 12:15:00|5644.25|5644.25|5644.25|5644.25|5646.03|5646.03|5644.25|5644.25|0
1639052400000|2021-12-09 12:20:00|5644.9|5644.9|5644.9|5644.9|5644.9|5644.9|5644.9|5644.9|0
1639052700000|2021-12-09 12:25:00|5643.93|5643.93|5640.05|5640.05|5643.93|5643.93|5636.98|5636.98|0
1639053000000|2021-12-09 12:30:00|5641.83|5641.83|5640.86|5640.86|5643.61|5643.61|5640.53|5640.53|0
1639053300000|2021-12-09 12:35:00|5642.64|5642.64|5641.99|5641.99|5642.64|5642.64|5641.67|5641.67|0
1639053600000|2021-12-09 12:40:00|5643.77|5643.77|5636.97|5636.97|5643.77|5643.77|5636.97|5636.97|0
1639053900000|2021-12-09 12:45:00|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|0
1639054200000|2021-12-09 12:50:00|5634.87|5634.87|5637.3|5637.3|5637.3|5637.3|5634.87|5634.87|0
1639054800000|2021-12-09 13:00:00|5636.97|5636.97|5637.3|5637.3|5639.08|5639.08|5636.97|5636.97|0
1639055100000|2021-12-09 13:05:00|5635.52|5635.52|5641.18|5641.18|5641.18|5641.18|5635.52|5635.52|0
1639055700000|2021-12-09 13:15:00|5640.21|5640.21|5634.55|5634.55|5640.21|5640.21|5634.55|5634.55|0
1639056000000|2021-12-09 13:20:00|5636.33|5636.33|5635.84|5635.84|5638.1|5638.1|5635.84|5635.84|0
1639056300000|2021-12-09 13:25:00|5637.13|5637.13|5634.38|5634.38|5637.13|5637.13|5634.38|5634.38|0
1639056600000|2021-12-09 13:30:00|5636.16|5636.16|5635.35|5635.35|5637.13|5637.13|5635.35|5635.35|0
1639056900000|2021-12-09 13:35:00|5635.68|5635.68|5637.3|5637.3|5638.27|5638.27|5635.68|5635.68|0
1639057200000|2021-12-09 13:40:00|5639.08|5639.08|5638.75|5638.75|5640.53|5640.53|5637.78|5637.78|0
1639057500000|2021-12-09 13:45:00|5640.53|5640.53|5640.53|5640.53|5641.5|5641.5|5640.53|5640.53|0
1639057800000|2021-12-09 13:50:00|5640.21|5640.21|5639.88|5639.88|5640.21|5640.21|5638.43|5638.43|0
1639058100000|2021-12-09 13:55:00|5640.21|5640.21|5641.66|5641.66|5641.99|5641.99|5640.21|5640.21|0
1639058400000|2021-12-09 14:00:00|5641.34|5641.34|5644.09|5644.09|5644.09|5644.09|5641.34|5641.34|0
1639058700000|2021-12-09 14:05:00|5644.41|5644.41|5630.83|5630.83|5647.81|5647.81|5630.83|5630.83|0
1639059000000|2021-12-09 14:10:00|5630.51|5630.51|5625.98|5625.98|5630.51|5630.51|5624.2|5624.2|0
1639059300000|2021-12-09 14:15:00|5624.2|5624.2|5625.65|5625.65|5625.98|5625.98|5622.42|5622.42|0
1639059600000|2021-12-09 14:20:00|5625.33|5625.33|5625.33|5625.33|5629.21|5629.21|5625.33|5625.33|0
1639059900000|2021-12-09 14:25:00|5624.68|5624.68|5622.9|5622.9|5624.68|5624.68|5622.58|5622.58|0
1639060200000|2021-12-09 14:30:00|5621.12|5621.12|5625.33|5625.33|5625.33|5625.33|5621.12|5621.12|0
1639060500000|2021-12-09 14:35:00|5627.11|5627.11|5629.21|5629.21|5629.21|5629.21|5623.23|5623.23|0
1639060800000|2021-12-09 14:40:00|5627.43|5627.43|5619.67|5619.67|5628.24|5628.24|5619.67|5619.67|0
1639061100000|2021-12-09 14:45:00|5617.72|5617.72|5619.02|5619.02|5619.02|5619.02|5617.72|5617.72|0
1639061400000|2021-12-09 14:50:00|5618.37|5618.37|5612.39|5612.39|5620.8|5620.8|5611.9|5611.9|0
1639061700000|2021-12-09 14:55:00|5612.06|5612.06|5611.09|5611.09|5616.27|5616.27|5611.09|5611.09|0
1639062000000|2021-12-09 15:00:00|5610.12|5610.12|5614|5614|5614.64|5614.64|5605.75|5605.75|0
1639062300000|2021-12-09 15:05:00|5612.22|5612.22|5605.1|5605.1|5612.22|5612.22|5601.54|5601.54|0
1639062600000|2021-12-09 15:10:00|5606.88|5606.88|5607.85|5607.85|5609.14|5609.14|5606.88|5606.88|0
1639062900000|2021-12-09 15:15:00|5609.63|5609.63|5598.79|5598.79|5609.63|5609.63|5598.31|5598.31|0
1639063200000|2021-12-09 15:20:00|5599.12|5599.12|5597.5|5597.5|5606.23|5606.23|5597.34|5597.34|0
1639063500000|2021-12-09 15:25:00|5598.14|5598.14|5597.66|5597.66|5599.44|5599.44|5597.66|5597.66|0
1639063800000|2021-12-09 15:30:00|5599.44|5599.44|5602.03|5602.03|5602.67|5602.67|5598.14|5598.14|0
1639064100000|2021-12-09 15:35:00|5600.25|5600.25|5587.79|5587.79|5601.22|5601.22|5587.79|5587.79|0
1639064400000|2021-12-09 15:40:00|5588.44|5588.44|5590.38|5590.38|5590.54|5590.54|5588.44|5588.44|0
1639064700000|2021-12-09 15:45:00|5589.41|5589.41|5595.55|5595.55|5595.55|5595.55|5586.98|5586.98|0
1639065000000|2021-12-09 15:50:00|5597.33|5597.33|5592.97|5592.97|5597.33|5597.33|5591.99|5591.99|0
1639065300000|2021-12-09 15:55:00|5594.26|5594.26|5594.26|5594.26|5596.04|5596.04|5593.45|5593.45|0
1639065600000|2021-12-09 16:00:00|5593.29|5593.29|5596.52|5596.52|5597.17|5597.17|5592.64|5592.64|0
1639065900000|2021-12-09 16:05:00|5594.74|5594.74|5597.17|5597.17|5598.63|5598.63|5589.73|5589.73|0
1639066200000|2021-12-09 16:10:00|5595.39|5595.39|5589.08|5589.08|5595.39|5595.39|5588.76|5588.76|0
1639066500000|2021-12-09 16:15:00|5585.52|5585.52|5586.17|5586.17|5586.49|5586.49|5583.74|5583.74|0
1639066800000|2021-12-09 16:20:00|5586.49|5586.49|5589.89|5589.89|5590.22|5590.22|5584.39|5584.39|0
1639067100000|2021-12-09 16:25:00|5588.11|5588.11|5592|5592|5592|5592|5584.56|5584.56|0
1639124100000|2021-12-10 08:15:00|5514.69|5514.69|5519.7|5519.7|5519.7|5519.7|5509.51|5509.51|0
1639124400000|2021-12-10 08:20:00|5517.92|5517.92|5521.32|5521.32|5526.65|5526.65|5517.92|5517.92|0
1639124700000|2021-12-10 08:25:00|5523.1|5523.1|5525.2|5525.2|5531.67|5531.67|5523.1|5523.1|0
1639125000000|2021-12-10 08:30:00|5523.42|5523.42|5528.12|5528.12|5528.12|5528.12|5521.65|5521.65|0
1639125300000|2021-12-10 08:35:00|5531.67|5531.67|5536.2|5536.2|5537.98|5537.98|5528.12|5528.12|0
1639125600000|2021-12-10 08:40:00|5535.56|5535.56|5538.95|5538.95|5538.95|5538.95|5527.79|5527.79|0
1639125900000|2021-12-10 08:45:00|5540.73|5540.73|5535.88|5535.88|5542.99|5542.99|5535.88|5535.88|0
1639126200000|2021-12-10 08:50:00|5537.66|5537.66|5535.07|5535.07|5537.66|5537.66|5535.07|5535.07|0
1639126500000|2021-12-10 08:55:00|5531.51|5531.51|5528.6|5528.6|5531.51|5531.51|5524.07|5524.07|0
1639126800000|2021-12-10 09:00:00|5526.82|5526.82|5523.26|5523.26|5526.82|5526.82|5521.49|5521.49|0
1639127100000|2021-12-10 09:05:00|5519.71|5519.71|5522.3|5522.3|5522.3|5522.3|5517.44|5517.44|0
1639127400000|2021-12-10 09:10:00|5520.35|5520.35|5516.63|5516.63|5520.68|5520.68|5516.63|5516.63|0
1639127700000|2021-12-10 09:15:00|5518.41|5518.41|5522.29|5522.29|5524.72|5524.72|5517.76|5517.76|0
1639128000000|2021-12-10 09:20:00|5520.51|5520.51|5521.16|5521.16|5521.16|5521.16|5516.63|5516.63|0
1639128300000|2021-12-10 09:25:00|5522.94|5522.94|5520.51|5520.51|5524.07|5524.07|5518.74|5518.74|0
1639128600000|2021-12-10 09:30:00|5521.16|5521.16|5526.5|5526.5|5526.5|5526.5|5519.38|5519.38|0
1639128900000|2021-12-10 09:35:00|5529.41|5529.41|5531.19|5531.19|5531.19|5531.19|5527.63|5527.63|0
1639129200000|2021-12-10 09:40:00|5529.41|5529.41|5522.3|5522.3|5529.41|5529.41|5518.74|5518.74|0
1639129500000|2021-12-10 09:45:00|5518.74|5518.74|5511.63|5511.63|5520.52|5520.52|5511.63|5511.63|0
1639129800000|2021-12-10 09:50:00|5513.41|5513.41|5516.96|5516.96|5518.74|5518.74|5513.41|5513.41|0
1639130100000|2021-12-10 09:55:00|5518.74|5518.74|5517.12|5517.12|5520.52|5520.52|5515.34|5515.34|0
1639130400000|2021-12-10 10:00:00|5513.57|5513.57|5517.61|5517.61|5517.61|5517.61|5511.3|5511.3|0
1639130700000|2021-12-10 10:05:00|5519.39|5519.39|5516.64|5516.64|5519.39|5519.39|5516.64|5516.64|0
1639131000000|2021-12-10 10:10:00|5514.86|5514.86|5514.37|5514.37|5514.86|5514.86|5511.3|5511.3|0
1639131300000|2021-12-10 10:15:00|5510.82|5510.82|5512.43|5512.43|5514.21|5514.21|5510.49|5510.49|0
1639131600000|2021-12-10 10:20:00|5510.66|5510.66|5517.29|5517.29|5519.07|5519.07|5507.1|5507.1|0
1639131900000|2021-12-10 10:25:00|5522.62|5522.62|5528.12|5528.12|5530.39|5530.39|5520.84|5520.84|0
1639132200000|2021-12-10 10:30:00|5529.9|5529.9|5527.48|5527.48|5531.03|5531.03|5527.48|5527.48|0
1639132500000|2021-12-10 10:35:00|5529.25|5529.25|5535.24|5535.24|5535.24|5535.24|5525.7|5525.7|0
1639132800000|2021-12-10 10:40:00|5535.89|5535.89|5547.37|5547.37|5547.53|5547.53|5535.89|5535.89|0
1639133100000|2021-12-10 10:45:00|5548.66|5548.66|5558.69|5558.69|5559.02|5559.02|5548.66|5548.66|0
1639133400000|2021-12-10 10:50:00|5560.47|5560.47|5559.5|5559.5|5560.47|5560.47|5559.5|5559.5|0
1639133700000|2021-12-10 10:55:00|5557.72|5557.72|5539.93|5539.93|5557.72|5557.72|5539.93|5539.93|0
1639134000000|2021-12-10 11:00:00|5538.15|5538.15|5542.04|5542.04|5542.04|5542.04|5538.15|5538.15|0
1639134300000|2021-12-10 11:05:00|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|5539.29|5539.29|0
1639134600000|2021-12-10 11:10:00|5539.29|5539.29|5543.97|5543.97|5543.97|5543.97|5538.64|5538.64|0
1639134900000|2021-12-10 11:15:00|5543.65|5543.65|5545.75|5545.75|5545.75|5545.75|5543.65|5543.65|0
1639135200000|2021-12-10 11:20:00|5544.78|5544.78|5537.5|5537.5|5544.78|5544.78|5537.5|5537.5|0
1639135500000|2021-12-10 11:25:00|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|0
1639135800000|2021-12-10 11:30:00|5534.75|5534.75|5535.73|5535.73|5535.73|5535.73|5532.65|5532.65|0
1639136100000|2021-12-10 11:35:00|5538.15|5538.15|5541.39|5541.39|5543.49|5543.49|5538.15|5538.15|0
1639136400000|2021-12-10 11:40:00|5540.74|5540.74|5544.94|5544.94|5544.94|5544.94|5540.41|5540.41|0
1639136700000|2021-12-10 11:45:00|5544.3|5544.3|5554|5554|5554|5554|5544.3|5544.3|0
1639137000000|2021-12-10 11:50:00|5553.35|5553.35|5548.34|5548.34|5554|5554|5548.34|5548.34|0
1639137300000|2021-12-10 11:55:00|5548.02|5548.02|5553.84|5553.84|5554.48|5554.48|5546.72|5546.72|0
1639137600000|2021-12-10 12:00:00|5552.06|5552.06|5554.48|5554.48|5554.48|5554.48|5547.53|5547.53|0
1639137900000|2021-12-10 12:05:00|5557.07|5557.07|5557.72|5557.72|5558.69|5558.69|5554.16|5554.16|0
1639138200000|2021-12-10 12:10:00|5558.37|5558.37|5567.75|5567.75|5567.75|5567.75|5558.37|5558.37|0
1639138500000|2021-12-10 12:15:00|5565.97|5565.97|5559.82|5559.82|5565.97|5565.97|5559.18|5559.18|0
1639138800000|2021-12-10 12:20:00|5560.15|5560.15|5562.25|5562.25|5562.25|5562.25|5560.15|5560.15|0
1639139100000|2021-12-10 12:25:00|5561.93|5561.93|5571.95|5571.95|5571.95|5571.95|5561.93|5561.93|0
1639139400000|2021-12-10 12:30:00|5573.73|5573.73|5565.65|5565.65|5573.73|5573.73|5565.65|5565.65|0
1639139700000|2021-12-10 12:35:00|5565.32|5565.32|5563.22|5563.22|5565.65|5565.65|5563.22|5563.22|0
1639140000000|2021-12-10 12:40:00|5561.93|5561.93|5560.31|5560.31|5563.7|5563.7|5560.31|5560.31|0
1639140300000|2021-12-10 12:45:00|5558.53|5558.53|5552.87|5552.87|5558.53|5558.53|5552.22|5552.22|0
1639140600000|2021-12-10 12:50:00|5554.65|5554.65|5552.87|5552.87|5554.65|5554.65|5552.87|5552.87|0
1639140900000|2021-12-10 12:55:00|5552.54|5552.54|5565.48|5565.48|5565.48|5565.48|5550.77|5550.77|0
1639141200000|2021-12-10 13:00:00|5567.26|5567.26|5574.7|5574.7|5574.7|5574.7|5565.48|5565.48|0
1639141500000|2021-12-10 13:05:00|5574.38|5574.38|5562.41|5562.41|5574.38|5574.38|5562.41|5562.41|0
1639141800000|2021-12-10 13:10:00|5561.76|5561.76|5563.86|5563.86|5563.86|5563.86|5556.59|5556.59|0
1639142100000|2021-12-10 13:15:00|5565.64|5565.64|5563.86|5563.86|5567.42|5567.42|5563.86|5563.86|0
1639142400000|2021-12-10 13:20:00|5563.54|5563.54|5563.06|5563.06|5563.54|5563.54|5561.76|5561.76|0
1639142700000|2021-12-10 13:25:00|5564.03|5564.03|5567.91|5567.91|5567.91|5567.91|5564.03|5564.03|0
1639143000000|2021-12-10 13:30:00|5566.13|5566.13|5581.17|5581.17|5583.76|5583.76|5564.35|5564.35|0
1639143300000|2021-12-10 13:35:00|5582.47|5582.47|5591.68|5591.68|5595.24|5595.24|5582.47|5582.47|0
1639143600000|2021-12-10 13:40:00|5595.24|5595.24|5597.99|5597.99|5597.99|5597.99|5594.92|5594.92|0
1639143900000|2021-12-10 13:45:00|5596.22|5596.22|5587.97|5587.97|5596.22|5596.22|5587.97|5587.97|0
1639144200000|2021-12-10 13:50:00|5588.61|5588.61|5593.95|5593.95|5593.95|5593.95|5588.61|5588.61|0
1639144500000|2021-12-10 13:55:00|5592.17|5592.17|5594.6|5594.6|5594.6|5594.6|5592.17|5592.17|0
1639144800000|2021-12-10 14:00:00|5594.27|5594.27|5591.36|5591.36|5594.27|5594.27|5587.16|5587.16|0
1639145100000|2021-12-10 14:05:00|5593.14|5593.14|5592.17|5592.17|5593.14|5593.14|5592.17|5592.17|0
1639145400000|2021-12-10 14:10:00|5590.39|5590.39|5591.52|5591.52|5591.69|5591.69|5589.74|5589.74|0
1639145700000|2021-12-10 14:15:00|5590.88|5590.88|5587.16|5587.16|5592.17|5592.17|5587.16|5587.16|0
1639146000000|2021-12-10 14:20:00|5583.6|5583.6|5586.03|5586.03|5586.67|5586.67|5583.6|5583.6|0
1639146300000|2021-12-10 14:25:00|5585.7|5585.7|5587.81|5587.81|5587.81|5587.81|5585.38|5585.38|0
1639146600000|2021-12-10 14:30:00|5588.78|5588.78|5599.13|5599.13|5602.68|5602.68|5588.78|5588.78|0
1639146900000|2021-12-10 14:35:00|5600.9|5600.9|5599.45|5599.45|5601.88|5601.88|5599.45|5599.45|0
1639147200000|2021-12-10 14:40:00|5599.13|5599.13|5597.35|5597.35|5599.13|5599.13|5592.01|5592.01|0
1639147500000|2021-12-10 14:45:00|5597.02|5597.02|5599.13|5599.13|5601.88|5601.88|5593.47|5593.47|0
1639147800000|2021-12-10 14:50:00|5598.48|5598.48|5600.1|5600.1|5601.23|5601.23|5596.7|5596.7|0
1639148100000|2021-12-10 14:55:00|5601.72|5601.72|5595.57|5595.57|5601.72|5601.72|5595.57|5595.57|0
1639148400000|2021-12-10 15:00:00|5596.54|5596.54|5589.75|5589.75|5596.54|5596.54|5587.97|5587.97|0
1639148700000|2021-12-10 15:05:00|5587.97|5587.97|5585.06|5585.06|5590.39|5590.39|5585.06|5585.06|0
1639149000000|2021-12-10 15:10:00|5581.5|5581.5|5589.1|5589.1|5590.88|5590.88|5578.42|5578.42|0
1639149300000|2021-12-10 15:15:00|5592.65|5592.65|5598.31|5598.31|5601.55|5601.55|5592.65|5592.65|0
1639149600000|2021-12-10 15:20:00|5600.09|5600.09|5604.3|5604.3|5604.3|5604.3|5598.31|5598.31|0
1639149900000|2021-12-10 15:25:00|5602.2|5602.2|5595.56|5595.56|5602.2|5602.2|5593.79|5593.79|0
1639150200000|2021-12-10 15:30:00|5595.24|5595.24|5597.83|5597.83|5598.8|5598.8|5591.68|5591.68|0
1639150500000|2021-12-10 15:35:00|5597.18|5597.18|5592.65|5592.65|5597.18|5597.18|5589.09|5589.09|0
1639150800000|2021-12-10 15:40:00|5590.87|5590.87|5596.05|5596.05|5596.05|5596.05|5589.9|5589.9|0
1639151100000|2021-12-10 15:45:00|5594.27|5594.27|5602.19|5602.19|5603.81|5603.81|5592.97|5592.97|0
1639151400000|2021-12-10 15:50:00|5603.97|5603.97|5596.85|5596.85|5603.97|5603.97|5594.1|5594.1|0
1639151700000|2021-12-10 15:55:00|5598.63|5598.63|5600.09|5600.09|5600.09|5600.09|5595.07|5595.07|0
1639152000000|2021-12-10 16:00:00|5601.06|5601.06|5603.81|5603.81|5613.03|5613.03|5601.06|5601.06|0
1639152300000|2021-12-10 16:05:00|5603.48|5603.48|5589.09|5589.09|5605.59|5605.59|5589.09|5589.09|0
1639152600000|2021-12-10 16:10:00|5588.77|5588.77|5579.23|5579.23|5589.74|5589.74|5577.45|5577.45|0
1639152900000|2021-12-10 16:15:00|5579.55|5579.55|5583.11|5583.11|5584.89|5584.89|5579.55|5579.55|0
1639153200000|2021-12-10 16:20:00|5584.89|5584.89|5585.21|5585.21|5589.74|5589.74|5581.98|5581.98|0
1639153500000|2021-12-10 16:25:00|5584.89|5584.89|5583.11|5583.11|5589.41|5589.41|5583.11|5583.11|0
1639383300000|2021-12-13 08:15:00|5556.27|5556.27|5575.19|5575.19|5575.19|5575.19|5556.27|5556.27|0
1639383600000|2021-12-13 08:20:00|5574.22|5574.22|5578.09|5578.09|5579.87|5579.87|5570.98|5570.98|0
1639383900000|2021-12-13 08:25:00|5576.32|5576.32|5565.97|5565.97|5576.32|5576.32|5562.41|5562.41|0
1639384200000|2021-12-13 08:30:00|5566.94|5566.94|5581.98|5581.98|5583.76|5583.76|5565.16|5565.16|0
1639384500000|2021-12-13 08:35:00|5580.68|5580.68|5586.02|5586.02|5586.02|5586.02|5580.68|5580.68|0
1639384800000|2021-12-13 08:40:00|5584.24|5584.24|5580.36|5580.36|5586.02|5586.02|5580.36|5580.36|0
1639385100000|2021-12-13 08:45:00|5580.68|5580.68|5576.16|5576.16|5581.49|5581.49|5575.83|5575.83|0
1639385400000|2021-12-13 08:50:00|5577.45|5577.45|5577.61|5577.61|5581.33|5581.33|5577.45|5577.45|0
1639385700000|2021-12-13 08:55:00|5575.83|5575.83|5578.74|5578.74|5578.74|5578.74|5573.41|5573.41|0
1639386000000|2021-12-13 09:00:00|5579.71|5579.71|5575.02|5575.02|5579.71|5579.71|5570.82|5570.82|0
1639386300000|2021-12-13 09:05:00|5573.25|5573.25|5572.11|5572.11|5575.35|5575.35|5572.11|5572.11|0
1639386600000|2021-12-13 09:10:00|5572.44|5572.44|5571.14|5571.14|5573.41|5573.41|5569.2|5569.2|0
1639386900000|2021-12-13 09:15:00|5570.17|5570.17|5571.3|5571.3|5571.3|5571.3|5568.55|5568.55|0
1639387200000|2021-12-13 09:20:00|5565.97|5565.97|5556.75|5556.75|5565.97|5565.97|5551.41|5551.41|0
1639387500000|2021-12-13 09:25:00|5554.97|5554.97|5554.65|5554.65|5554.97|5554.97|5554.65|5554.65|0
1639387800000|2021-12-13 09:30:00|5552.87|5552.87|5555.45|5555.45|5556.43|5556.43|5552.87|5552.87|0
1639388100000|2021-12-13 09:35:00|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|0
1639388400000|2021-12-13 09:40:00|5553.03|5553.03|5545.42|5545.42|5553.03|5553.03|5545.42|5545.42|0
1639388700000|2021-12-13 09:45:00|5543.64|5543.64|5543.32|5543.32|5543.97|5543.97|5542.35|5542.35|0
1639389000000|2021-12-13 09:50:00|5545.1|5545.1|5539.92|5539.92|5546.07|5546.07|5539.92|5539.92|0
1639389300000|2021-12-13 09:55:00|5538.14|5538.14|5534.75|5534.75|5538.14|5538.14|5532.81|5532.81|0
1639389600000|2021-12-13 10:00:00|5532.97|5532.97|5533.13|5533.13|5535.07|5535.07|5530.38|5530.38|0
1639389900000|2021-12-13 10:05:00|5531.35|5531.35|5529.25|5529.25|5531.35|5531.35|5528.93|5528.93|0
1639390200000|2021-12-13 10:10:00|5528.93|5528.93|5523.27|5523.27|5528.93|5528.93|5523.27|5523.27|0
1639390500000|2021-12-13 10:15:00|5522.3|5522.3|5527.31|5527.31|5527.31|5527.31|5521.17|5521.17|0
1639390800000|2021-12-13 10:20:00|5526.34|5526.34|5528.44|5528.44|5528.44|5528.44|5526.34|5526.34|0
1639391100000|2021-12-13 10:25:00|5527.47|5527.47|5521.49|5521.49|5527.47|5527.47|5521.49|5521.49|0
1639391400000|2021-12-13 10:30:00|5517.93|5517.93|5520.84|5520.84|5521.16|5521.16|5516.63|5516.63|0
1639391700000|2021-12-13 10:35:00|5519.87|5519.87|5521.48|5521.48|5521.48|5521.48|5517.92|5517.92|0
1639392000000|2021-12-13 10:40:00|5521.81|5521.81|5522.78|5522.78|5522.78|5522.78|5521.81|5521.81|0
1639392300000|2021-12-13 10:45:00|5524.56|5524.56|5519.38|5519.38|5524.56|5524.56|5519.38|5519.38|0
1639392600000|2021-12-13 10:50:00|5519.06|5519.06|5521|5521|5521|5521|5517.28|5517.28|0
1639392900000|2021-12-13 10:55:00|5519.22|5519.22|5520.19|5520.19|5520.51|5520.51|5515.66|5515.66|0
1639393200000|2021-12-13 11:00:00|5521.97|5521.97|5520.51|5520.51|5521.97|5521.97|5516.63|5516.63|0
1639393500000|2021-12-13 11:05:00|5522.29|5522.29|5525.37|5525.37|5525.37|5525.37|5522.29|5522.29|0
1639393800000|2021-12-13 11:10:00|5528.92|5528.92|5530.7|5530.7|5530.7|5530.7|5528.92|5528.92|0
1639394100000|2021-12-13 11:15:00|5531.67|5531.67|5533.94|5533.94|5533.94|5533.94|5531.67|5531.67|0
1639394400000|2021-12-13 11:20:00|5532.16|5532.16|5534.59|5534.59|5538.14|5538.14|5532.16|5532.16|0
1639394700000|2021-12-13 11:25:00|5534.91|5534.91|5531.35|5531.35|5534.91|5534.91|5529.57|5529.57|0
1639395000000|2021-12-13 11:30:00|5530.38|5530.38|5535.72|5535.72|5535.72|5535.72|5530.38|5530.38|0
1639395300000|2021-12-13 11:35:00|5533.94|5533.94|5536.04|5536.04|5536.04|5536.04|5530.71|5530.71|0
1639395600000|2021-12-13 11:40:00|5537.82|5537.82|5539.6|5539.6|5539.6|5539.6|5537.82|5537.82|0
1639395900000|2021-12-13 11:45:00|5537.82|5537.82|5534.75|5534.75|5537.82|5537.82|5534.75|5534.75|0
1639396200000|2021-12-13 11:50:00|5532.97|5532.97|5532.32|5532.32|5532.97|5532.97|5532.32|5532.32|0
1639396500000|2021-12-13 11:55:00|5532.97|5532.97|5543.16|5543.16|5543.16|5543.16|5532.97|5532.97|0
1639396800000|2021-12-13 12:00:00|5541.38|5541.38|5543.48|5543.48|5543.81|5543.81|5540.09|5540.09|0
1639397100000|2021-12-13 12:05:00|5541.71|5541.71|5545.43|5545.43|5545.43|5545.43|5541.71|5541.71|0
1639397400000|2021-12-13 12:10:00|5543.65|5543.65|5539.28|5539.28|5543.65|5543.65|5539.28|5539.28|0
1639397700000|2021-12-13 12:15:00|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5535.72|5535.72|0
1639398000000|2021-12-13 12:20:00|5538.8|5538.8|5540.57|5540.57|5540.57|5540.57|5538.8|5538.8|0
1639398300000|2021-12-13 12:25:00|5538.8|5538.8|5538.15|5538.15|5539.12|5539.12|5538.15|5538.15|0
1639398600000|2021-12-13 12:30:00|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|0
1639398900000|2021-12-13 12:35:00|5541.71|5541.71|5544.46|5544.46|5544.46|5544.46|5541.71|5541.71|0
1639399200000|2021-12-13 12:40:00|5546.23|5546.23|5546.23|5546.23|5546.23|5546.23|5546.23|5546.23|0
1639399500000|2021-12-13 12:45:00|5542.68|5542.68|5536.69|5536.69|5542.68|5542.68|5536.69|5536.69|0
1639399800000|2021-12-13 12:50:00|5534.91|5534.91|5539.6|5539.6|5539.6|5539.6|5534.27|5534.27|0
1639400100000|2021-12-13 12:55:00|5540.25|5540.25|5538.15|5538.15|5540.57|5540.57|5538.15|5538.15|0
1639400400000|2021-12-13 13:00:00|5537.5|5537.5|5539.93|5539.93|5539.93|5539.93|5537.5|5537.5|0
1639400700000|2021-12-13 13:05:00|5541.87|5541.87|5541.39|5541.39|5544.3|5544.3|5540.74|5540.74|0
1639401300000|2021-12-13 13:15:00|5540.41|5540.41|5538.47|5538.47|5540.41|5540.41|5538.47|5538.47|0
1639401600000|2021-12-13 13:20:00|5536.69|5536.69|5531.68|5531.68|5536.69|5536.69|5531.36|5531.36|0
1639401900000|2021-12-13 13:25:00|5533.46|5533.46|5543|5543|5543|5543|5533.46|5533.46|0
1639402200000|2021-12-13 13:30:00|5544.78|5544.78|5545.75|5545.75|5547.53|5547.53|5544.78|5544.78|0
1639402500000|2021-12-13 13:35:00|5547.37|5547.37|5546.4|5546.4|5547.37|5547.37|5546.4|5546.4|0
1639402800000|2021-12-13 13:40:00|5548.18|5548.18|5549.96|5549.96|5549.96|5549.96|5546.4|5546.4|0
1639403100000|2021-12-13 13:45:00|5551.73|5551.73|5546.4|5546.4|5551.73|5551.73|5546.4|5546.4|0
1639403400000|2021-12-13 13:50:00|5544.62|5544.62|5540.73|5540.73|5545.43|5545.43|5540.73|5540.73|0
1639403700000|2021-12-13 13:55:00|5537.18|5537.18|5536.69|5536.69|5537.18|5537.18|5535.4|5535.4|0
1639404000000|2021-12-13 14:00:00|5534.91|5534.91|5535.56|5535.56|5538.47|5538.47|5534.91|5534.91|0
1639404300000|2021-12-13 14:05:00|5537.34|5537.34|5529.74|5529.74|5537.34|5537.34|5528.45|5528.45|0
1639404600000|2021-12-13 14:10:00|5531.52|5531.52|5525.86|5525.86|5531.52|5531.52|5525.86|5525.86|0
1639404900000|2021-12-13 14:15:00|5524.08|5524.08|5522.3|5522.3|5524.08|5524.08|5522.3|5522.3|0
1639405200000|2021-12-13 14:20:00|5524.08|5524.08|5517.61|5517.61|5524.08|5524.08|5516.32|5516.32|0
1639405500000|2021-12-13 14:25:00|5515.83|5515.83|5513.73|5513.73|5516.8|5516.8|5513.73|5513.73|0
1639405800000|2021-12-13 14:30:00|5515.51|5515.51|5521.33|5521.33|5524.89|5524.89|5514.86|5514.86|0
1639406100000|2021-12-13 14:35:00|5519.55|5519.55|5517.77|5517.77|5525.86|5525.86|5517.77|5517.77|0
1639406400000|2021-12-13 14:40:00|5519.55|5519.55|5529.42|5529.42|5529.42|5529.42|5517.77|5517.77|0
1639406700000|2021-12-13 14:45:00|5525.86|5525.86|5520.68|5520.68|5525.86|5525.86|5520.68|5520.68|0
1639407000000|2021-12-13 14:50:00|5518.91|5518.91|5519.39|5519.39|5526.51|5526.51|5518.58|5518.58|0
1639407300000|2021-12-13 14:55:00|5517.13|5517.13|5512.92|5512.92|5521.98|5521.98|5512.92|5512.92|0
1639407600000|2021-12-13 15:00:00|5513.25|5513.25|5517.77|5517.77|5519.23|5519.23|5513.25|5513.25|0
1639407900000|2021-12-13 15:05:00|5514.22|5514.22|5521.17|5521.17|5523.6|5523.6|5514.22|5514.22|0
1639408200000|2021-12-13 15:10:00|5522.95|5522.95|5530.07|5530.07|5531.84|5531.84|5522.95|5522.95|0
1639408500000|2021-12-13 15:15:00|5531.04|5531.04|5528.61|5528.61|5532.66|5532.66|5528.61|5528.61|0
1639408800000|2021-12-13 15:20:00|5532.17|5532.17|5519.88|5519.88|5532.17|5532.17|5519.88|5519.88|0
1639409100000|2021-12-13 15:25:00|5520.2|5520.2|5516.32|5516.32|5520.52|5520.52|5506.13|5506.13|0
1639409400000|2021-12-13 15:30:00|5516.97|5516.97|5513.09|5513.09|5516.97|5516.97|5509.53|5509.53|0
1639409700000|2021-12-13 15:35:00|5514.86|5514.86|5514.86|5514.86|5516.64|5516.64|5513.09|5513.09|0
1639410000000|2021-12-13 15:40:00|5516.64|5516.64|5512.12|5512.12|5517.45|5517.45|5509.04|5509.04|0
1639410300000|2021-12-13 15:45:00|5513.9|5513.9|5519.07|5519.07|5520.53|5520.53|5513.9|5513.9|0
1639410600000|2021-12-13 15:50:00|5517.29|5517.29|5521.5|5521.5|5526.35|5526.35|5517.29|5517.29|0
1639410900000|2021-12-13 15:55:00|5519.72|5519.72|5518.75|5518.75|5521.5|5521.5|5516.97|5516.97|0
1639411200000|2021-12-13 16:00:00|5515.19|5515.19|5518.91|5518.91|5518.91|5518.91|5513.57|5513.57|0
1639411500000|2021-12-13 16:05:00|5520.69|5520.69|5525.86|5525.86|5526.83|5526.83|5520.69|5520.69|0
1639411800000|2021-12-13 16:10:00|5527.64|5527.64|5521.66|5521.66|5527.64|5527.64|5521.66|5521.66|0
1639412100000|2021-12-13 16:15:00|5521.34|5521.34|5522.47|5522.47|5524.89|5524.89|5521.34|5521.34|0
1639412400000|2021-12-13 16:20:00|5524.25|5524.25|5527|5527|5530.55|5530.55|5522.47|5522.47|0
1639412700000|2021-12-13 16:25:00|5528.77|5528.77|5531.2|5531.2|5534.76|5534.76|5525.22|5525.22|0
1639469700000|2021-12-14 08:15:00|5560.8|5560.8|5550.45|5550.45|5563.23|5563.23|5550.45|5550.45|0
1639470000000|2021-12-14 08:20:00|5552.23|5552.23|5554.33|5554.33|5554.5|5554.5|5551.58|5551.58|0
1639470300000|2021-12-14 08:25:00|5553.36|5553.36|5550.45|5550.45|5553.36|5553.36|5546.89|5546.89|0
1639470600000|2021-12-14 08:30:00|5552.23|5552.23|5547.86|5547.86|5552.23|5552.23|5545.11|5545.11|0
1639470900000|2021-12-14 08:35:00|5546.08|5546.08|5548.35|5548.35|5548.35|5548.35|5546.08|5546.08|0
1639471200000|2021-12-14 08:40:00|5550.13|5550.13|5555.46|5555.46|5555.46|5555.46|5550.13|5550.13|0
1639471500000|2021-12-14 08:45:00|5553.69|5553.69|5551.26|5551.26|5554.01|5554.01|5551.26|5551.26|0
1639471800000|2021-12-14 08:50:00|5553.04|5553.04|5554.33|5554.33|5554.98|5554.98|5553.04|5553.04|0
1639472100000|2021-12-14 08:55:00|5552.55|5552.55|5552.55|5552.55|5552.55|5552.55|5552.55|5552.55|0
1639472400000|2021-12-14 09:00:00|5554.33|5554.33|5559.51|5559.51|5559.51|5559.51|5554.33|5554.33|0
1639472700000|2021-12-14 09:05:00|5557.73|5557.73|5559.83|5559.83|5560.8|5560.8|5555.14|5555.14|0
1639473000000|2021-12-14 09:10:00|5559.18|5559.18|5553.85|5553.85|5559.18|5559.18|5553.85|5553.85|0
1639473300000|2021-12-14 09:15:00|5555.63|5555.63|5555.63|5555.63|5555.63|5555.63|5555.63|5555.63|0
1639473600000|2021-12-14 09:20:00|5553.85|5553.85|5550.29|5550.29|5553.85|5553.85|5550.29|5550.29|0
1639473900000|2021-12-14 09:25:00|5548.99|5548.99|5536.54|5536.54|5548.99|5548.99|5536.54|5536.54|0
1639474200000|2021-12-14 09:30:00|5535.25|5535.25|5534.6|5534.6|5536.38|5536.38|5529.26|5529.26|0
1639474500000|2021-12-14 09:35:00|5532.82|5532.82|5525.54|5525.54|5532.82|5532.82|5525.54|5525.54|0
1639474800000|2021-12-14 09:40:00|5524.57|5524.57|5523.44|5523.44|5525.22|5525.22|5520.37|5520.37|0
1639475100000|2021-12-14 09:45:00|5525.22|5525.22|5524.25|5524.25|5528.78|5528.78|5524.25|5524.25|0
1639475400000|2021-12-14 09:50:00|5522.47|5522.47|5513.58|5513.58|5522.47|5522.47|5513.58|5513.58|0
1639475700000|2021-12-14 09:55:00|5515.35|5515.35|5515.35|5515.35|5519.24|5519.24|5515.35|5515.35|0
1639476000000|2021-12-14 10:00:00|5517.13|5517.13|5514.22|5514.22|5518.91|5518.91|5513.58|5513.58|0
1639476300000|2021-12-14 10:05:00|5516|5516|5517.78|5517.78|5517.78|5517.78|5516|5516|0
1639476600000|2021-12-14 10:10:00|5516|5516|5519.08|5519.08|5519.08|5519.08|5516|5516|0
1639476900000|2021-12-14 10:15:00|5516.65|5516.65|5513.58|5513.58|5516.65|5516.65|5510.99|5510.99|0
1639477200000|2021-12-14 10:20:00|5519.88|5519.88|5527.65|5527.65|5527.65|5527.65|5519.88|5519.88|0
1639477500000|2021-12-14 10:25:00|5525.87|5525.87|5526.35|5526.35|5527.97|5527.97|5525.87|5525.87|0
1639477800000|2021-12-14 10:30:00|5526.03|5526.03|5526.35|5526.35|5528.13|5528.13|5526.03|5526.03|0
1639478100000|2021-12-14 10:35:00|5525.7|5525.7|5526.03|5526.03|5526.03|5526.03|5525.7|5525.7|0
1639478400000|2021-12-14 10:40:00|5526.35|5526.35|5525.7|5525.7|5526.35|5526.35|5523.92|5523.92|0
1639478700000|2021-12-14 10:45:00|5523.92|5523.92|5522.15|5522.15|5523.92|5523.92|5522.15|5522.15|0
1639479000000|2021-12-14 10:50:00|5523.92|5523.92|5524.57|5524.57|5524.57|5524.57|5523.92|5523.92|0
1639479300000|2021-12-14 10:55:00|5524.25|5524.25|5528.13|5528.13|5529.91|5529.91|5524.25|5524.25|0
1639479600000|2021-12-14 11:00:00|5531.69|5531.69|5534.92|5534.92|5534.92|5534.92|5531.69|5531.69|0
1639479900000|2021-12-14 11:05:00|5536.7|5536.7|5539.93|5539.93|5539.93|5539.93|5534.6|5534.6|0
1639480200000|2021-12-14 11:10:00|5540.58|5540.58|5537.83|5537.83|5540.58|5540.58|5537.83|5537.83|0
1639480500000|2021-12-14 11:15:00|5536.05|5536.05|5534.92|5534.92|5537.67|5537.67|5534.92|5534.92|0
1639480800000|2021-12-14 11:20:00|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|0
1639481100000|2021-12-14 11:25:00|5536.38|5536.38|5534.92|5534.92|5537.02|5537.02|5532.49|5532.49|0
1639481400000|2021-12-14 11:30:00|5536.7|5536.7|5534.6|5534.6|5536.7|5536.7|5534.6|5534.6|0
1639482000000|2021-12-14 11:40:00|5534.27|5534.27|5538.64|5538.64|5540.42|5540.42|5533.47|5533.47|0
1639482300000|2021-12-14 11:45:00|5540.42|5540.42|5537.99|5537.99|5541.88|5541.88|5537.99|5537.99|0
1639482600000|2021-12-14 11:50:00|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|0
1639482900000|2021-12-14 11:55:00|5540.42|5540.42|5542.36|5542.36|5543.33|5543.33|5540.42|5540.42|0
1639483200000|2021-12-14 12:00:00|5540.58|5540.58|5542.36|5542.36|5542.36|5542.36|5540.58|5540.58|0
1639483500000|2021-12-14 12:05:00|5540.58|5540.58|5548.03|5548.03|5548.67|5548.67|5540.58|5540.58|0
1639483800000|2021-12-14 12:10:00|5547.38|5547.38|5545.11|5545.11|5547.38|5547.38|5545.11|5545.11|0
1639484100000|2021-12-14 12:15:00|5545.76|5545.76|5545.11|5545.11|5545.76|5545.76|5545.11|5545.11|0
1639484400000|2021-12-14 12:20:00|5544.79|5544.79|5543.33|5543.33|5544.79|5544.79|5543.01|5543.01|0
1639484700000|2021-12-14 12:25:00|5541.56|5541.56|5539.78|5539.78|5541.56|5541.56|5539.78|5539.78|0
1639485000000|2021-12-14 12:30:00|5539.45|5539.45|5539.45|5539.45|5539.45|5539.45|5539.45|5539.45|0
1639485300000|2021-12-14 12:35:00|5538.81|5538.81|5543.82|5543.82|5543.82|5543.82|5538|5538|0
1639485600000|2021-12-14 12:40:00|5545.12|5545.12|5544.15|5544.15|5545.12|5545.12|5543.82|5543.82|0
1639485900000|2021-12-14 12:45:00|5540.59|5540.59|5538.81|5538.81|5540.59|5540.59|5537.03|5537.03|0
1639486200000|2021-12-14 12:50:00|5538.49|5538.49|5538.65|5538.65|5538.65|5538.65|5536.87|5536.87|0
1639486500000|2021-12-14 12:55:00|5541.4|5541.4|5542.37|5542.37|5542.37|5542.37|5541.4|5541.4|0
1639487100000|2021-12-14 13:05:00|5544.15|5544.15|5545.44|5545.44|5545.44|5545.44|5544.15|5544.15|0
1639487400000|2021-12-14 13:10:00|5544.47|5544.47|5545.44|5545.44|5545.44|5545.44|5542.69|5542.69|0
1639487700000|2021-12-14 13:15:00|5547.22|5547.22|5549|5549|5549|5549|5547.22|5547.22|0
1639488000000|2021-12-14 13:20:00|5549.32|5549.32|5545.44|5545.44|5549.32|5549.32|5545.44|5545.44|0
1639488300000|2021-12-14 13:25:00|5547.22|5547.22|5550.29|5550.29|5550.29|5550.29|5546.25|5546.25|0
1639488600000|2021-12-14 13:30:00|5549.97|5549.97|5541.24|5541.24|5549.97|5549.97|5541.24|5541.24|0
1639488900000|2021-12-14 13:35:00|5541.88|5541.88|5541.56|5541.56|5541.88|5541.88|5541.56|5541.56|0
1639489200000|2021-12-14 13:40:00|5539.78|5539.78|5536.22|5536.22|5540.1|5540.1|5536.22|5536.22|0
1639489500000|2021-12-14 13:45:00|5534.44|5534.44|5537.35|5537.35|5538|5538|5534.44|5534.44|0
1639489800000|2021-12-14 13:50:00|5537.68|5537.68|5536.71|5536.71|5538.32|5538.32|5536.71|5536.71|0
1639490100000|2021-12-14 13:55:00|5536.38|5536.38|5539.62|5539.62|5541.4|5541.4|5535.41|5535.41|0
1639490400000|2021-12-14 14:00:00|5541.4|5541.4|5545.92|5545.92|5545.92|5545.92|5539.62|5539.62|0
1639490700000|2021-12-14 14:05:00|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|0
1639491000000|2021-12-14 14:10:00|5545.12|5545.12|5544.8|5544.8|5546.9|5546.9|5542.21|5542.21|0
1639491300000|2021-12-14 14:15:00|5544.15|5544.15|5540.91|5540.91|5544.15|5544.15|5538.81|5538.81|0
1639491600000|2021-12-14 14:20:00|5540.27|5540.27|5535.25|5535.25|5540.27|5540.27|5535.25|5535.25|0
1639491900000|2021-12-14 14:25:00|5533.47|5533.47|5529.59|5529.59|5533.47|5533.47|5528.14|5528.14|0
1639492200000|2021-12-14 14:30:00|5527.81|5527.81|5528.14|5528.14|5533.47|5533.47|5525.23|5525.23|0
1639492500000|2021-12-14 14:35:00|5527.81|5527.81|5537.68|5537.68|5537.68|5537.68|5527.81|5527.81|0
1639492800000|2021-12-14 14:40:00|5538.32|5538.32|5549.81|5549.81|5551.59|5551.59|5538.32|5538.32|0
1639493100000|2021-12-14 14:45:00|5549.16|5549.16|5548.51|5548.51|5550.29|5550.29|5544.96|5544.96|0
1639493400000|2021-12-14 14:50:00|5546.89|5546.89|5542.53|5542.53|5547.87|5547.87|5540.75|5540.75|0
1639493700000|2021-12-14 14:55:00|5544.31|5544.31|5543.01|5543.01|5547.7|5547.7|5542.04|5542.04|0
1639494000000|2021-12-14 15:00:00|5543.34|5543.34|5545.44|5545.44|5545.44|5545.44|5541.56|5541.56|0
1639494300000|2021-12-14 15:05:00|5547.22|5547.22|5546.73|5546.73|5553.04|5553.04|5544.63|5544.63|0
1639494600000|2021-12-14 15:10:00|5548.51|5548.51|5546.89|5546.89|5549.97|5549.97|5543.82|5543.82|0
1639494900000|2021-12-14 15:15:00|5545.12|5545.12|5553.69|5553.69|5553.69|5553.69|5542.69|5542.69|0
1639495200000|2021-12-14 15:20:00|5554.01|5554.01|5546.25|5546.25|5554.01|5554.01|5546.25|5546.25|0
1639495500000|2021-12-14 15:25:00|5546.57|5546.57|5549.32|5549.32|5556.76|5556.76|5546.57|5546.57|0
1639495800000|2021-12-14 15:30:00|5547.54|5547.54|5543.34|5543.34|5547.87|5547.87|5541.56|5541.56|0
1639496100000|2021-12-14 15:35:00|5543.01|5543.01|5539.29|5539.29|5543.34|5543.34|5537.51|5537.51|0
1639496400000|2021-12-14 15:40:00|5539.94|5539.94|5531.85|5531.85|5539.94|5539.94|5531.85|5531.85|0
1639496700000|2021-12-14 15:45:00|5533.96|5533.96|5524.9|5524.9|5539.29|5539.29|5521.34|5521.34|0
1639497000000|2021-12-14 15:50:00|5522.31|5522.31|5520.69|5520.69|5525.71|5525.71|5518.92|5518.92|0
1639497300000|2021-12-14 15:55:00|5522.47|5522.47|5510.34|5510.34|5522.47|5522.47|5506.79|5506.79|0
1639497600000|2021-12-14 16:00:00|5509.7|5509.7|5505.01|5505.01|5515.84|5515.84|5497.89|5497.89|0
1639497900000|2021-12-14 16:05:00|5501.45|5501.45|5507.11|5507.11|5509.21|5509.21|5497.89|5497.89|0
1639498200000|2021-12-14 16:10:00|5508.89|5508.89|5509.37|5509.37|5511.15|5511.15|5503.55|5503.55|0
1639498500000|2021-12-14 16:15:00|5504.04|5504.04|5511.47|5511.47|5515.35|5515.35|5502.26|5502.26|0
1639498800000|2021-12-14 16:20:00|5511.15|5511.15|5516|5516|5521.01|5521.01|5511.15|5511.15|0
1639499100000|2021-12-14 16:25:00|5519.56|5519.56|5519.24|5519.24|5527.32|5527.32|5519.24|5519.24|0
1639556100000|2021-12-15 08:15:00|5505.81|5505.81|5504.04|5504.04|5505.81|5505.81|5504.04|5504.04|0
1639556400000|2021-12-15 08:20:00|5507.59|5507.59|5507.27|5507.27|5510.83|5510.83|5507.27|5507.27|0
1639556700000|2021-12-15 08:25:00|5503.71|5503.71|5508.73|5508.73|5508.73|5508.73|5503.71|5503.71|0
1639557000000|2021-12-15 08:30:00|5506.95|5506.95|5505.01|5505.01|5508.73|5508.73|5505.01|5505.01|0
1639557300000|2021-12-15 08:35:00|5501.45|5501.45|5503.23|5503.23|5503.23|5503.23|5499.67|5499.67|0
1639557600000|2021-12-15 08:40:00|5503.55|5503.55|5523.44|5523.44|5523.44|5523.44|5503.55|5503.55|0
1639557900000|2021-12-15 08:45:00|5516.33|5516.33|5520.85|5520.85|5521.82|5521.82|5516.33|5516.33|0
1639558200000|2021-12-15 08:50:00|5521.18|5521.18|5521.34|5521.34|5524.9|5524.9|5517.78|5517.78|0
1639558500000|2021-12-15 08:55:00|5519.56|5519.56|5521.34|5521.34|5521.34|5521.34|5516|5516|0
1639558800000|2021-12-15 09:00:00|5519.56|5519.56|5519.56|5519.56|5520.37|5520.37|5516.81|5516.81|0
1639559100000|2021-12-15 09:05:00|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5518.59|5518.59|0
1639559400000|2021-12-15 09:10:00|5523.12|5523.12|5523.12|5523.12|5524.9|5524.9|5517.78|5517.78|0
1639559700000|2021-12-15 09:15:00|5524.09|5524.09|5518.91|5518.91|5524.09|5524.09|5518.91|5518.91|0
1639560000000|2021-12-15 09:20:00|5518.27|5518.27|5521.34|5521.34|5521.34|5521.34|5518.27|5518.27|0
1639560300000|2021-12-15 09:25:00|5519.56|5519.56|5503.55|5503.55|5519.56|5519.56|5499.99|5499.99|0
1639560600000|2021-12-15 09:30:00|5505.33|5505.33|5503.23|5503.23|5505.33|5505.33|5500.15|5500.15|0
1639560900000|2021-12-15 09:35:00|5503.55|5503.55|5499.99|5499.99|5503.55|5503.55|5499.99|5499.99|0
1639561200000|2021-12-15 09:40:00|5498.22|5498.22|5501.45|5501.45|5503.55|5503.55|5498.22|5498.22|0
1639561500000|2021-12-15 09:45:00|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|0
1639561800000|2021-12-15 09:50:00|5501.45|5501.45|5500.64|5500.64|5502.42|5502.42|5500.64|5500.64|0
1639562100000|2021-12-15 09:55:00|5502.74|5502.74|5501.29|5501.29|5504.85|5504.85|5501.29|5501.29|0
1639562400000|2021-12-15 10:00:00|5499.51|5499.51|5501.45|5501.45|5502.42|5502.42|5499.51|5499.51|0
1639562700000|2021-12-15 10:05:00|5499.67|5499.67|5501.77|5501.77|5501.77|5501.77|5497.89|5497.89|0
1639563300000|2021-12-15 10:15:00|5503.55|5503.55|5500.8|5500.8|5503.55|5503.55|5500.8|5500.8|0
1639563600000|2021-12-15 10:20:00|5500.48|5500.48|5499.18|5499.18|5500.48|5500.48|5499.18|5499.18|0
1639563900000|2021-12-15 10:25:00|5497.89|5497.89|5497.89|5497.89|5497.89|5497.89|5497.89|5497.89|0
1639564200000|2021-12-15 10:30:00|5495.62|5495.62|5496.59|5496.59|5496.59|5496.59|5492.06|5492.06|0
1639564500000|2021-12-15 10:35:00|5494.97|5494.97|5493.2|5493.2|5494.97|5494.97|5493.2|5493.2|0
1639564800000|2021-12-15 10:40:00|5491.42|5491.42|5489.15|5489.15|5491.42|5491.42|5489.15|5489.15|0
1639565100000|2021-12-15 10:45:00|5487.37|5487.37|5485.27|5485.27|5489.15|5489.15|5485.27|5485.27|0
1639565400000|2021-12-15 10:50:00|5484.62|5484.62|5477.5|5477.5|5484.62|5484.62|5477.5|5477.5|0
1639565700000|2021-12-15 10:55:00|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|0
1639566000000|2021-12-15 11:00:00|5480.25|5480.25|5481.39|5481.39|5483.81|5483.81|5480.25|5480.25|0
1639566300000|2021-12-15 11:05:00|5479.61|5479.61|5481.39|5481.39|5481.39|5481.39|5479.61|5479.61|0
1639566600000|2021-12-15 11:10:00|5482.36|5482.36|5479.45|5479.45|5483|5483|5479.45|5479.45|0
1639566900000|2021-12-15 11:15:00|5481.23|5481.23|5480.25|5480.25|5481.23|5481.23|5480.25|5480.25|0
1639567200000|2021-12-15 11:20:00|5476.7|5476.7|5484.3|5484.3|5484.3|5484.3|5476.7|5476.7|0
1639567500000|2021-12-15 11:25:00|5486.4|5486.4|5481.87|5481.87|5486.4|5486.4|5481.87|5481.87|0
1639567800000|2021-12-15 11:30:00|5480.09|5480.09|5478.48|5478.48|5481.87|5481.87|5478.48|5478.48|0
1639568100000|2021-12-15 11:35:00|5482.03|5482.03|5482.03|5482.03|5482.03|5482.03|5482.03|5482.03|0
1639568400000|2021-12-15 11:40:00|5483.81|5483.81|5478.48|5478.48|5483.81|5483.81|5478.48|5478.48|0
1639568700000|2021-12-15 11:45:00|5476.7|5476.7|5482.2|5482.2|5482.2|5482.2|5476.7|5476.7|0
1639569000000|2021-12-15 11:50:00|5481.87|5481.87|5481.07|5481.07|5482.84|5482.84|5481.07|5481.07|0
1639569300000|2021-12-15 11:55:00|5482.84|5482.84|5483.65|5483.65|5485.59|5485.59|5482.84|5482.84|0
1639569600000|2021-12-15 12:00:00|5484.62|5484.62|5477.18|5477.18|5484.62|5484.62|5476.53|5476.53|0
1639569900000|2021-12-15 12:05:00|5475.56|5475.56|5474.75|5474.75|5475.56|5475.56|5472.97|5472.97|0
1639570200000|2021-12-15 12:10:00|5477.66|5477.66|5479.61|5479.61|5479.61|5479.61|5477.66|5477.66|0
1639570500000|2021-12-15 12:15:00|5481.23|5481.23|5483.33|5483.33|5487.37|5487.37|5481.23|5481.23|0
1639570800000|2021-12-15 12:20:00|5481.55|5481.55|5484.3|5484.3|5484.3|5484.3|5481.55|5481.55|0
1639571100000|2021-12-15 12:25:00|5486.24|5486.24|5488.18|5488.18|5489.47|5489.47|5484.14|5484.14|0
1639571400000|2021-12-15 12:30:00|5489.96|5489.96|5495.78|5495.78|5495.78|5495.78|5489.96|5489.96|0
1639571700000|2021-12-15 12:35:00|5495.46|5495.46|5488.83|5488.83|5496.75|5496.75|5483.49|5483.49|0
1639572000000|2021-12-15 12:40:00|5487.86|5487.86|5487.53|5487.53|5489.31|5489.31|5487.53|5487.53|0
1639572300000|2021-12-15 12:45:00|5485.75|5485.75|5485.75|5485.75|5485.75|5485.75|5485.75|5485.75|0
1639572600000|2021-12-15 12:50:00|5485.11|5485.11|5494.97|5494.97|5494.97|5494.97|5485.11|5485.11|0
1639572900000|2021-12-15 12:55:00|5496.75|5496.75|5493.19|5493.19|5496.75|5496.75|5493.19|5493.19|0
1639573200000|2021-12-15 13:00:00|5492.22|5492.22|5491.57|5491.57|5492.22|5492.22|5491.57|5491.57|0
1639573500000|2021-12-15 13:05:00|5490.93|5490.93|5490.6|5490.6|5490.93|5490.93|5489.31|5489.31|0
1639573800000|2021-12-15 13:10:00|5489.31|5489.31|5489.31|5489.31|5489.31|5489.31|5489.31|5489.31|0
1639574100000|2021-12-15 13:15:00|5487.69|5487.69|5490.92|5490.92|5491.25|5491.25|5487.69|5487.69|0
1639574400000|2021-12-15 13:20:00|5491.89|5491.89|5498.04|5498.04|5499.33|5499.33|5491.89|5491.89|0
1639574700000|2021-12-15 13:25:00|5499.82|5499.82|5499.01|5499.01|5499.82|5499.82|5497.07|5497.07|0
1639575000000|2021-12-15 13:30:00|5502.57|5502.57|5505.96|5505.96|5510.17|5510.17|5502.57|5502.57|0
1639575300000|2021-12-15 13:35:00|5507.74|5507.74|5509.52|5509.52|5509.52|5509.52|5505.96|5505.96|0
1639575600000|2021-12-15 13:40:00|5508.55|5508.55|5510.17|5510.17|5510.17|5510.17|5508.55|5508.55|0
1639575900000|2021-12-15 13:45:00|5511.95|5511.95|5502.89|5502.89|5511.95|5511.95|5502.89|5502.89|0
1639576200000|2021-12-15 13:50:00|5502.24|5502.24|5504.51|5504.51|5504.51|5504.51|5499.33|5499.33|0
1639576500000|2021-12-15 13:55:00|5506.29|5506.29|5508.07|5508.07|5511.14|5511.14|5506.29|5506.29|0
1639576800000|2021-12-15 14:00:00|5509.85|5509.85|5508.55|5508.55|5509.85|5509.85|5506.78|5506.78|0
1639577100000|2021-12-15 14:05:00|5510.33|5510.33|5512.11|5512.11|5512.11|5512.11|5510.33|5510.33|0
1639577400000|2021-12-15 14:10:00|5512.43|5512.43|5510.01|5510.01|5512.43|5512.43|5510.01|5510.01|0
1639577700000|2021-12-15 14:15:00|5511.79|5511.79|5508.55|5508.55|5513.41|5513.41|5508.55|5508.55|0
1639578000000|2021-12-15 14:20:00|5510.33|5510.33|5510.33|5510.33|5511.95|5511.95|5510.33|5510.33|0
1639578300000|2021-12-15 14:25:00|5512.11|5512.11|5510.98|5510.98|5514.54|5514.54|5508.55|5508.55|0
1639578600000|2021-12-15 14:30:00|5509.2|5509.2|5489.15|5489.15|5509.2|5509.2|5487.69|5487.69|0
1639578900000|2021-12-15 14:35:00|5487.37|5487.37|5485.27|5485.27|5494.32|5494.32|5484.95|5484.95|0
1639579200000|2021-12-15 14:40:00|5483.49|5483.49|5490.45|5490.45|5490.45|5490.45|5479.29|5479.29|0
1639579500000|2021-12-15 14:45:00|5492.22|5492.22|5492.22|5492.22|5492.22|5492.22|5484.79|5484.79|0
1639579800000|2021-12-15 14:50:00|5492.87|5492.87|5489.64|5489.64|5492.87|5492.87|5487.54|5487.54|0
1639580100000|2021-12-15 14:55:00|5488.99|5488.99|5486.73|5486.73|5490.77|5490.77|5483.33|5483.33|0
1639580400000|2021-12-15 15:00:00|5488.51|5488.51|5474.44|5474.44|5488.51|5488.51|5474.44|5474.44|0
1639580700000|2021-12-15 15:05:00|5476.22|5476.22|5470.88|5470.88|5479.77|5479.77|5466.68|5466.68|0
1639581000000|2021-12-15 15:10:00|5472.66|5472.66|5463.12|5463.12|5472.66|5472.66|5463.12|5463.12|0
1639581300000|2021-12-15 15:15:00|5464.9|5464.9|5458.59|5458.59|5464.9|5464.9|5455.36|5455.36|0
1639581600000|2021-12-15 15:20:00|5456.81|5456.81|5455.36|5455.36|5461.99|5461.99|5455.36|5455.36|0
1639581900000|2021-12-15 15:25:00|5457.13|5457.13|5456.81|5456.81|5457.13|5457.13|5452.28|5452.28|0
1639582200000|2021-12-15 15:30:00|5457.46|5457.46|5456.33|5456.33|5460.21|5460.21|5455.68|5455.68|0
1639582500000|2021-12-15 15:35:00|5456.65|5456.65|5460.86|5460.86|5461.99|5461.99|5456.65|5456.65|0
1639582800000|2021-12-15 15:40:00|5462.63|5462.63|5463.77|5463.77|5466.68|5466.68|5460.86|5460.86|0
1639583100000|2021-12-15 15:45:00|5464.09|5464.09|5458.27|5458.27|5464.42|5464.42|5458.27|5458.27|0
1639583400000|2021-12-15 15:50:00|5459.56|5459.56|5465.06|5465.06|5466.68|5466.68|5459.56|5459.56|0
1639583700000|2021-12-15 15:55:00|5464.74|5464.74|5462.48|5462.48|5466.36|5466.36|5461.51|5461.51|0
1639584000000|2021-12-15 16:00:00|5462.15|5462.15|5460.54|5460.54|5462.32|5462.32|5456.82|5456.82|0
1639584300000|2021-12-15 16:05:00|5459.57|5459.57|5461.51|5461.51|5461.83|5461.83|5458.6|5458.6|0
1639584600000|2021-12-15 16:10:00|5461.18|5461.18|5467.01|5467.01|5467.01|5467.01|5456.98|5456.98|0
1639584900000|2021-12-15 16:15:00|5468.79|5468.79|5472.51|5472.51|5475.74|5475.74|5468.3|5468.3|0
1639585200000|2021-12-15 16:20:00|5472.83|5472.83|5473.48|5473.48|5475.58|5475.58|5471.37|5471.37|0
1639585500000|2021-12-15 16:25:00|5474.12|5474.12|5472.99|5472.99|5478.17|5478.17|5471.53|5471.53|0
1639642500000|2021-12-16 08:15:00|5540.11|5540.11|5526.04|5526.04|5540.11|5540.11|5524.26|5524.26|0
1639642800000|2021-12-16 08:20:00|5527.33|5527.33|5517.79|5517.79|5527.66|5527.66|5513.91|5513.91|0
1639643100000|2021-12-16 08:25:00|5516.01|5516.01|5503.4|5503.4|5516.01|5516.01|5501.62|5501.62|0
1639643400000|2021-12-16 08:30:00|5506.96|5506.96|5525.39|5525.39|5525.39|5525.39|5506.63|5506.63|0
1639643700000|2021-12-16 08:35:00|5527.17|5527.17|5533.48|5533.48|5534.77|5534.77|5527.17|5527.17|0
1639644000000|2021-12-16 08:40:00|5531.7|5531.7|5528.14|5528.14|5531.7|5531.7|5525.39|5525.39|0
1639644300000|2021-12-16 08:45:00|5526.84|5526.84|5525.07|5525.07|5528.62|5528.62|5523.29|5523.29|0
1639644600000|2021-12-16 08:50:00|5526.84|5526.84|5526.84|5526.84|5530.4|5530.4|5526.84|5526.84|0
1639644900000|2021-12-16 08:55:00|5528.62|5528.62|5521.51|5521.51|5530.4|5530.4|5519.73|5519.73|0
1639645200000|2021-12-16 09:00:00|5523.29|5523.29|5526.68|5526.68|5529.92|5529.92|5523.29|5523.29|0
1639645500000|2021-12-16 09:05:00|5528.46|5528.46|5524.1|5524.1|5528.46|5528.46|5523.13|5523.13|0
1639645800000|2021-12-16 09:10:00|5522.32|5522.32|5529.43|5529.43|5529.43|5529.43|5522.32|5522.32|0
1639646100000|2021-12-16 09:15:00|5531.21|5531.21|5536.39|5536.39|5538.17|5538.17|5527.66|5527.66|0
1639646400000|2021-12-16 09:20:00|5534.61|5534.61|5530.41|5530.41|5534.61|5534.61|5530.41|5530.41|0
1639646700000|2021-12-16 09:25:00|5528.63|5528.63|5535.74|5535.74|5535.74|5535.74|5528.63|5528.63|0
1639647000000|2021-12-16 09:30:00|5537.52|5537.52|5539.95|5539.95|5539.95|5539.95|5537.52|5537.52|0
1639647300000|2021-12-16 09:35:00|5539.3|5539.3|5534.61|5534.61|5539.3|5539.3|5531.21|5531.21|0
1639647600000|2021-12-16 09:40:00|5536.39|5536.39|5542.37|5542.37|5542.37|5542.37|5534.29|5534.29|0
1639647900000|2021-12-16 09:45:00|5540.75|5540.75|5540.75|5540.75|5542.53|5542.53|5540.75|5540.75|0
1639648200000|2021-12-16 09:50:00|5541.73|5541.73|5536.07|5536.07|5541.73|5541.73|5536.07|5536.07|0
1639648500000|2021-12-16 09:55:00|5535.42|5535.42|5537.2|5537.2|5537.2|5537.2|5535.09|5535.09|0
1639648800000|2021-12-16 10:00:00|5535.42|5535.42|5540.75|5540.75|5540.75|5540.75|5535.42|5535.42|0
1639649100000|2021-12-16 10:05:00|5538.98|5538.98|5537.2|5537.2|5538.98|5538.98|5537.2|5537.2|0
1639649400000|2021-12-16 10:10:00|5536.87|5536.87|5545.77|5545.77|5545.77|5545.77|5532.99|5532.99|0
1639649700000|2021-12-16 10:15:00|5547.55|5547.55|5542.85|5542.85|5551.1|5551.1|5542.85|5542.85|0
1639650000000|2021-12-16 10:20:00|5539.3|5539.3|5543.5|5543.5|5548.19|5548.19|5537.52|5537.52|0
1639650300000|2021-12-16 10:25:00|5545.12|5545.12|5543.34|5543.34|5545.12|5545.12|5542.69|5542.69|0
1639650900000|2021-12-16 10:35:00|5543.66|5543.66|5541.89|5541.89|5545.44|5545.44|5541.89|5541.89|0
1639651200000|2021-12-16 10:40:00|5542.53|5542.53|5544.64|5544.64|5546.74|5546.74|5542.53|5542.53|0
1639651500000|2021-12-16 10:45:00|5544.31|5544.31|5547.55|5547.55|5548.19|5548.19|5542.53|5542.53|0
1639651800000|2021-12-16 10:50:00|5548.84|5548.84|5554.5|5554.5|5554.5|5554.5|5548.84|5548.84|0
1639652100000|2021-12-16 10:55:00|5558.06|5558.06|5556.93|5556.93|5558.06|5558.06|5552.72|5552.72|0
1639652400000|2021-12-16 11:00:00|5557.25|5557.25|5555.47|5555.47|5559.03|5559.03|5555.47|5555.47|0
1639652700000|2021-12-16 11:05:00|5553.69|5553.69|5548.03|5548.03|5553.69|5553.69|5548.03|5548.03|0
1639653000000|2021-12-16 11:10:00|5549.81|5549.81|5555.8|5555.8|5555.8|5555.8|5549.81|5549.81|0
1639653300000|2021-12-16 11:15:00|5554.02|5554.02|5557.41|5557.41|5557.41|5557.41|5554.02|5554.02|0
1639653600000|2021-12-16 11:20:00|5556.12|5556.12|5558.55|5558.55|5558.55|5558.55|5556.12|5556.12|0
1639653900000|2021-12-16 11:25:00|5560.32|5560.32|5560|5560|5567.44|5567.44|5558.22|5558.22|0
1639654200000|2021-12-16 11:30:00|5561.78|5561.78|5561.29|5561.29|5562.43|5562.43|5560|5560|0
1639654500000|2021-12-16 11:35:00|5564.85|5564.85|5564.37|5564.37|5567.6|5567.6|5564.04|5564.04|0
1639654800000|2021-12-16 11:40:00|5562.59|5562.59|5563.72|5563.72|5569.06|5569.06|5562.59|5562.59|0
1639655100000|2021-12-16 11:45:00|5564.37|5564.37|5566.15|5566.15|5567.93|5567.93|5564.37|5564.37|0
1639655400000|2021-12-16 11:50:00|5565.82|5565.82|5561.94|5561.94|5566.15|5566.15|5560.16|5560.16|0
1639655700000|2021-12-16 11:55:00|5561.29|5561.29|5562.43|5562.43|5564.85|5564.85|5561.29|5561.29|0
1639656000000|2021-12-16 12:00:00|5564.21|5564.21|5577.62|5577.62|5577.62|5577.62|5525.88|5525.88|0
1639656300000|2021-12-16 12:05:00|5579.4|5579.4|5571.64|5571.64|5586.84|5586.84|5561.29|5561.29|0
1639656600000|2021-12-16 12:10:00|5569.86|5569.86|5566.95|5566.95|5569.86|5569.86|5564.53|5564.53|0
1639656900000|2021-12-16 12:15:00|5567.92|5567.92|5580.37|5580.37|5587.49|5587.49|5567.92|5567.92|0
1639657200000|2021-12-16 12:20:00|5578.6|5578.6|5575.04|5575.04|5578.6|5578.6|5571.48|5571.48|0
1639657500000|2021-12-16 12:25:00|5575.36|5575.36|5574.23|5574.23|5583.77|5583.77|5574.23|5574.23|0
1639657800000|2021-12-16 12:30:00|5574.88|5574.88|5576.66|5576.66|5580.21|5580.21|5574.88|5574.88|0
1639658100000|2021-12-16 12:35:00|5578.43|5578.43|5569.06|5569.06|5583.29|5583.29|5569.06|5569.06|0
1639658400000|2021-12-16 12:40:00|5568.09|5568.09|5562.27|5562.27|5569.86|5569.86|5560.97|5560.97|0
1639658700000|2021-12-16 12:45:00|5560.49|5560.49|5561.29|5561.29|5561.29|5561.29|5554.83|5554.83|0
1639659000000|2021-12-16 12:50:00|5563.07|5563.07|5561.46|5561.46|5563.07|5563.07|5552.08|5552.08|0
1639659300000|2021-12-16 12:55:00|5559.68|5559.68|5556.12|5556.12|5560.33|5560.33|5556.12|5556.12|0
1639659600000|2021-12-16 13:00:00|5559.68|5559.68|5562.59|5562.59|5563.24|5563.24|5559.68|5559.68|0
1639659900000|2021-12-16 13:05:00|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|5555.47|5555.47|0
1639660200000|2021-12-16 13:10:00|5559.03|5559.03|5550.14|5550.14|5559.03|5559.03|5548.36|5548.36|0
1639660500000|2021-12-16 13:15:00|5548.52|5548.52|5537.04|5537.04|5550.14|5550.14|5537.04|5537.04|0
1639660800000|2021-12-16 13:20:00|5538.82|5538.82|5545.93|5545.93|5546.58|5546.58|5538.82|5538.82|0
1639661100000|2021-12-16 13:25:00|5546.26|5546.26|5549.49|5549.49|5549.81|5549.81|5546.26|5546.26|0
1639661400000|2021-12-16 13:30:00|5554.83|5554.83|5556.61|5556.61|5556.61|5556.61|5554.83|5554.83|0
1639661700000|2021-12-16 13:35:00|5557.25|5557.25|5555.15|5555.15|5558.71|5558.71|5555.15|5555.15|0
1639662000000|2021-12-16 13:40:00|5551.59|5551.59|5551.92|5551.92|5551.92|5551.92|5550.62|5550.62|0
1639662300000|2021-12-16 13:45:00|5553.7|5553.7|5553.05|5553.05|5553.7|5553.7|5545.29|5545.29|0
1639662600000|2021-12-16 13:50:00|5552.73|5552.73|5553.53|5553.53|5557.74|5557.74|5550.62|5550.62|0
1639662900000|2021-12-16 13:55:00|5555.31|5555.31|5558.06|5558.06|5559.84|5559.84|5555.31|5555.31|0
1639663200000|2021-12-16 14:00:00|5557.74|5557.74|5561.94|5561.94|5561.94|5561.94|5550.3|5550.3|0
1639663500000|2021-12-16 14:05:00|5565.5|5565.5|5570.35|5570.35|5570.35|5570.35|5560.16|5560.16|0
1639663800000|2021-12-16 14:10:00|5569.7|5569.7|5565.82|5565.82|5569.7|5569.7|5562.27|5562.27|0
1639664100000|2021-12-16 14:15:00|5565.5|5565.5|5565.98|5565.98|5567.76|5567.76|5558.06|5558.06|0
1639664400000|2021-12-16 14:20:00|5569.54|5569.54|5570.84|5570.84|5570.84|5570.84|5569.54|5569.54|0
1639664700000|2021-12-16 14:25:00|5569.06|5569.06|5568.73|5568.73|5570.51|5570.51|5565.18|5565.18|0
1639665000000|2021-12-16 14:30:00|5570.51|5570.51|5572.61|5572.61|5573.59|5573.59|5562.91|5562.91|0
1639665300000|2021-12-16 14:35:00|5574.39|5574.39|5571.97|5571.97|5578.6|5578.6|5567.93|5567.93|0
1639665600000|2021-12-16 14:40:00|5572.29|5572.29|5585.07|5585.07|5585.07|5585.07|5572.29|5572.29|0
1639665900000|2021-12-16 14:45:00|5588.62|5588.62|5598.33|5598.33|5603.02|5603.02|5586.84|5586.84|0
1639666200000|2021-12-16 14:50:00|5594.77|5594.77|5609.16|5609.16|5609.16|5609.16|5592.99|5592.99|0
1639666500000|2021-12-16 14:55:00|5607.39|5607.39|5601.4|5601.4|5613.05|5613.05|5600.75|5600.75|0
1639666800000|2021-12-16 15:00:00|5601.08|5601.08|5602.21|5602.21|5602.86|5602.86|5591.21|5591.21|0
1639667100000|2021-12-16 15:05:00|5600.43|5600.43|5594.61|5594.61|5603.99|5603.99|5593.48|5593.48|0
1639667400000|2021-12-16 15:10:00|5592.83|5592.83|5601.24|5601.24|5601.24|5601.24|5592.83|5592.83|0
1639667700000|2021-12-16 15:15:00|5599.46|5599.46|5612.88|5612.88|5612.88|5612.88|5598.81|5598.81|0
1639668000000|2021-12-16 15:20:00|5613.21|5613.21|5617.41|5617.41|5617.41|5617.41|5607.87|5607.87|0
1639668300000|2021-12-16 15:25:00|5615.63|5615.63|5612.72|5612.72|5616.28|5616.28|5609.97|5609.97|0
1639668600000|2021-12-16 15:30:00|5614.5|5614.5|5606.57|5606.57|5617.09|5617.09|5606.25|5606.25|0
1639668900000|2021-12-16 15:35:00|5608.35|5608.35|5604.47|5604.47|5608.35|5608.35|5599.14|5599.14|0
1639669200000|2021-12-16 15:40:00|5604.8|5604.8|5599.78|5599.78|5605.12|5605.12|5599.78|5599.78|0
1639669500000|2021-12-16 15:45:00|5598|5598|5598.65|5598.65|5598.65|5598.65|5592.99|5592.99|0
1639669800000|2021-12-16 15:50:00|5596.87|5596.87|5590.73|5590.73|5597.84|5597.84|5590.73|5590.73|0
1639670100000|2021-12-16 15:55:00|5591.05|5591.05|5602.87|5602.87|5604.97|5604.97|5591.05|5591.05|0
1639670400000|2021-12-16 16:00:00|5602.22|5602.22|5599.63|5599.63|5610.15|5610.15|5599.63|5599.63|0
1639670700000|2021-12-16 16:05:00|5597.85|5597.85|5600.76|5600.76|5602.54|5602.54|5594.78|5594.78|0
1639671000000|2021-12-16 16:10:00|5599.79|5599.79|5594.46|5594.46|5600.12|5600.12|5594.46|5594.46|0
1639671300000|2021-12-16 16:15:00|5594.13|5594.13|5598.66|5598.66|5598.99|5598.99|5591.06|5591.06|0
1639671600000|2021-12-16 16:20:00|5598.34|5598.34|5595.1|5595.1|5599.47|5599.47|5590.09|5590.09|0
1639671900000|2021-12-16 16:25:00|5595.43|5595.43|5585.24|5585.24|5595.43|5595.43|5583.46|5583.46|0
1639728900000|2021-12-17 08:15:00|5585.39|5585.39|5585.07|5585.07|5585.39|5585.39|5579.09|5579.09|0
1639729200000|2021-12-17 08:20:00|5583.45|5583.45|5590.09|5590.09|5590.09|5590.09|5581.68|5581.68|0
1639729500000|2021-12-17 08:25:00|5593.64|5593.64|5592.02|5592.02|5593.8|5593.8|5584.75|5584.75|0
1639729800000|2021-12-17 08:30:00|5591.7|5591.7|5587.5|5587.5|5591.7|5591.7|5582.81|5582.81|0
1639730100000|2021-12-17 08:35:00|5587.17|5587.17|5591.22|5591.22|5592.67|5592.67|5583.61|5583.61|0
1639730400000|2021-12-17 08:40:00|5589.44|5589.44|5585.88|5585.88|5593|5593|5584.1|5584.1|0
1639730700000|2021-12-17 08:45:00|5584.59|5584.59|5593.96|5593.96|5593.96|5593.96|5583.94|5583.94|0
1639731000000|2021-12-17 08:50:00|5597.52|5597.52|5594.61|5594.61|5599.3|5599.3|5590.08|5590.08|0
1639731300000|2021-12-17 08:55:00|5593.32|5593.32|5586.36|5586.36|5593.32|5593.32|5583.13|5583.13|0
1639731600000|2021-12-17 09:00:00|5586.69|5586.69|5575.85|5575.85|5586.69|5586.69|5575.85|5575.85|0
1639731900000|2021-12-17 09:05:00|5574.07|5574.07|5556.29|5556.29|5578.93|5578.93|5552.73|5552.73|0
1639732200000|2021-12-17 09:10:00|5559.84|5559.84|5548.36|5548.36|5559.84|5559.84|5548.36|5548.36|0
1639732500000|2021-12-17 09:15:00|5551.92|5551.92|5563.73|5563.73|5563.73|5563.73|5547.39|5547.39|0
1639732800000|2021-12-17 09:20:00|5565.51|5565.51|5569.87|5569.87|5569.87|5569.87|5560.98|5560.98|0
1639733100000|2021-12-17 09:25:00|5571.65|5571.65|5570.84|5570.84|5575.05|5575.05|5567.29|5567.29|0
1639733400000|2021-12-17 09:30:00|5569.06|5569.06|5566.96|5566.96|5569.06|5569.06|5563.4|5563.4|0
1639733700000|2021-12-17 09:35:00|5567.93|5567.93|5566.31|5566.31|5573.43|5573.43|5566.31|5566.31|0
1639734000000|2021-12-17 09:40:00|5569.87|5569.87|5572.62|5572.62|5574.4|5574.4|5568.25|5568.25|0
1639734300000|2021-12-17 09:45:00|5571.65|5571.65|5569.87|5569.87|5571.97|5571.97|5569.55|5569.55|0
1639734600000|2021-12-17 09:50:00|5573.43|5573.43|5575.53|5575.53|5576.18|5576.18|5571.33|5571.33|0
1639734900000|2021-12-17 09:55:00|5576.5|5576.5|5576.83|5576.83|5578.61|5578.61|5576.5|5576.5|0
1639735200000|2021-12-17 10:00:00|5578.61|5578.61|5579.41|5579.41|5583.62|5583.62|5578.61|5578.61|0
1639735500000|2021-12-17 10:05:00|5581.19|5581.19|5585.07|5585.07|5585.07|5585.07|5581.19|5581.19|0
1639736100000|2021-12-17 10:15:00|5584.75|5584.75|5573.11|5573.11|5584.75|5584.75|5563.24|5563.24|0
1639736400000|2021-12-17 10:20:00|5572.46|5572.46|5569.22|5569.22|5573.11|5573.11|5567.77|5567.77|0
1639736700000|2021-12-17 10:25:00|5568.58|5568.58|5569.55|5569.55|5570.2|5570.2|5564.86|5564.86|0
1639737000000|2021-12-17 10:30:00|5569.22|5569.22|5574.4|5574.4|5575.21|5575.21|5569.22|5569.22|0
1639737300000|2021-12-17 10:35:00|5577.96|5577.96|5580.06|5580.06|5581.52|5581.52|5577.96|5577.96|0
1639737600000|2021-12-17 10:40:00|5580.38|5580.38|5578.77|5578.77|5580.38|5580.38|5577.63|5577.63|0
1639737900000|2021-12-17 10:45:00|5580.54|5580.54|5586.37|5586.37|5586.37|5586.37|5578.44|5578.44|0
1639738200000|2021-12-17 10:50:00|5584.59|5584.59|5599.63|5599.63|5600.6|5600.6|5583.13|5583.13|0
1639738500000|2021-12-17 10:55:00|5598.33|5598.33|5601.41|5601.41|5607.07|5607.07|5594.45|5594.45|0
1639738800000|2021-12-17 11:00:00|5596.23|5596.23|5578.93|5578.93|5600.44|5600.44|5574.07|5574.07|0
1639739100000|2021-12-17 11:05:00|5577.15|5577.15|5577.96|5577.96|5578.93|5578.93|5577.15|5577.15|0
1639739400000|2021-12-17 11:10:00|5579.74|5579.74|5578.61|5578.61|5579.74|5579.74|5577.63|5577.63|0
1639739700000|2021-12-17 11:15:00|5578.28|5578.28|5580.38|5580.38|5580.38|5580.38|5578.28|5578.28|0
1639740000000|2021-12-17 11:20:00|5579.74|5579.74|5583.62|5583.62|5583.62|5583.62|5579.74|5579.74|0
1639740300000|2021-12-17 11:25:00|5583.94|5583.94|5584.59|5584.59|5584.59|5584.59|5583.94|5583.94|0
1639740600000|2021-12-17 11:30:00|5588.15|5588.15|5594.61|5594.61|5594.61|5594.61|5588.15|5588.15|0
1639740900000|2021-12-17 11:35:00|5592.83|5592.83|5602.05|5602.05|5602.05|5602.05|5591.06|5591.06|0
1639741200000|2021-12-17 11:40:00|5600.27|5600.27|5603.02|5603.02|5603.02|5603.02|5600.27|5600.27|0
1639741500000|2021-12-17 11:45:00|5599.47|5599.47|5600.27|5600.27|5601.24|5601.24|5596.72|5596.72|0
1639741800000|2021-12-17 11:50:00|5599.63|5599.63|5600.27|5600.27|5602.05|5602.05|5599.63|5599.63|0
1639742100000|2021-12-17 11:55:00|5598.49|5598.49|5600.27|5600.27|5600.27|5600.27|5593.16|5593.16|0
1639742400000|2021-12-17 12:00:00|5602.05|5602.05|5598.17|5598.17|5603.83|5603.83|5596.72|5596.72|0
1639742700000|2021-12-17 12:05:00|5597.85|5597.85|5595.74|5595.74|5599.3|5599.3|5595.74|5595.74|0
1639743000000|2021-12-17 12:10:00|5596.39|5596.39|5593.97|5593.97|5598.17|5598.17|5593.97|5593.97|0
1639743300000|2021-12-17 12:15:00|5594.29|5594.29|5593.16|5593.16|5596.72|5596.72|5593|5593|0
1639743600000|2021-12-17 12:20:00|5596.72|5596.72|5590.73|5590.73|5596.72|5596.72|5590.73|5590.73|0
1639743900000|2021-12-17 12:25:00|5594.29|5594.29|5590.73|5590.73|5594.29|5594.29|5590.73|5590.73|0
1639744200000|2021-12-17 12:30:00|5591.06|5591.06|5586.04|5586.04|5591.7|5591.7|5586.04|5586.04|0
1639744500000|2021-12-17 12:35:00|5584.26|5584.26|5590.41|5590.41|5590.73|5590.73|5584.26|5584.26|0
1639744800000|2021-12-17 12:40:00|5588.63|5588.63|5592.51|5592.51|5595.74|5595.74|5588.63|5588.63|0
1639745100000|2021-12-17 12:45:00|5592.83|5592.83|5589.28|5589.28|5599.14|5599.14|5587.5|5587.5|0
1639745400000|2021-12-17 12:50:00|5587.5|5587.5|5586.2|5586.2|5587.98|5587.98|5582.65|5582.65|0
1639745700000|2021-12-17 12:55:00|5584.59|5584.59|5585.56|5585.56|5587.34|5587.34|5584.59|5584.59|0
1639746000000|2021-12-17 13:00:00|5585.88|5585.88|5591.86|5591.86|5591.86|5591.86|5584.43|5584.43|0
1639746300000|2021-12-17 13:05:00|5590.09|5590.09|5591.06|5591.06|5591.86|5591.86|5586.53|5586.53|0
1639746600000|2021-12-17 13:10:00|5594.61|5594.61|5596.07|5596.07|5603.51|5603.51|5594.29|5594.29|0
1639746900000|2021-12-17 13:15:00|5596.39|5596.39|5598.17|5598.17|5599.95|5599.95|5596.39|5596.39|0
1639747200000|2021-12-17 13:20:00|5597.52|5597.52|5599.3|5599.3|5600.27|5600.27|5597.52|5597.52|0
1639747500000|2021-12-17 13:25:00|5597.52|5597.52|5596.88|5596.88|5597.52|5597.52|5596.88|5596.88|0
1639747800000|2021-12-17 13:30:00|5598.66|5598.66|5599.63|5599.63|5599.63|5599.63|5595.1|5595.1|0
1639748100000|2021-12-17 13:35:00|5599.3|5599.3|5601.08|5601.08|5601.08|5601.08|5599.3|5599.3|0
1639748400000|2021-12-17 13:40:00|5602.86|5602.86|5608.2|5608.2|5608.2|5608.2|5602.86|5602.86|0
1639748700000|2021-12-17 13:45:00|5609.97|5609.97|5605.77|5605.77|5609.97|5609.97|5605.77|5605.77|0
1639749000000|2021-12-17 13:50:00|5609.33|5609.33|5611.43|5611.43|5611.75|5611.75|5609.33|5609.33|0
1639749300000|2021-12-17 13:55:00|5613.21|5613.21|5614.5|5614.5|5614.99|5614.99|5613.21|5613.21|0
1639749600000|2021-12-17 14:00:00|5613.53|5613.53|5604.96|5604.96|5613.86|5613.86|5604.96|5604.96|0
1639749900000|2021-12-17 14:05:00|5604.31|5604.31|5603.18|5603.18|5604.96|5604.96|5603.18|5603.18|0
1639750200000|2021-12-17 14:10:00|5601.4|5601.4|5597.52|5597.52|5601.4|5601.4|5597.52|5597.52|0
1639750500000|2021-12-17 14:15:00|5595.74|5595.74|5599.3|5599.3|5599.3|5599.3|5593.97|5593.97|0
1639750800000|2021-12-17 14:20:00|5598.98|5598.98|5596.72|5596.72|5598.98|5598.98|5595.42|5595.42|0
1639751100000|2021-12-17 14:25:00|5597.36|5597.36|5602.05|5602.05|5603.02|5603.02|5597.36|5597.36|0
1639751400000|2021-12-17 14:30:00|5600.27|5600.27|5613.86|5613.86|5613.86|5613.86|5595.26|5595.26|0
1639751700000|2021-12-17 14:35:00|5615.64|5615.64|5602.38|5602.38|5615.64|5615.64|5594.94|5594.94|0
1639752000000|2021-12-17 14:40:00|5605.94|5605.94|5591.87|5591.87|5605.94|5605.94|5590.09|5590.09|0
1639752300000|2021-12-17 14:45:00|5590.09|5590.09|5599.79|5599.79|5599.79|5599.79|5587.66|5587.66|0
1639752600000|2021-12-17 14:50:00|5600.44|5600.44|5595.42|5595.42|5600.76|5600.76|5595.42|5595.42|0
1639752900000|2021-12-17 14:55:00|5595.1|5595.1|5600.44|5600.44|5600.44|5600.44|5593.32|5593.32|0
1639753200000|2021-12-17 15:00:00|5600.11|5600.11|5600.76|5600.76|5602.22|5602.22|5594.45|5594.45|0
1639753500000|2021-12-17 15:05:00|5597.2|5597.2|5601.57|5601.57|5601.57|5601.57|5597.2|5597.2|0
1639753800000|2021-12-17 15:10:00|5603.35|5603.35|5608.04|5608.04|5609.01|5609.01|5603.35|5603.35|0
1639754100000|2021-12-17 15:15:00|5606.26|5606.26|5598.98|5598.98|5606.26|5606.26|5598.33|5598.33|0
1639754400000|2021-12-17 15:20:00|5598.33|5598.33|5599.47|5599.47|5603.67|5603.67|5596.56|5596.56|0
1639754700000|2021-12-17 15:25:00|5599.15|5599.15|5607.39|5607.39|5607.39|5607.39|5596.56|5596.56|0
1639755000000|2021-12-17 15:30:00|5607.07|5607.07|5607.71|5607.71|5607.71|5607.71|5600.43|5600.43|0
1639755300000|2021-12-17 15:35:00|5611.27|5611.27|5617.58|5617.58|5617.58|5617.58|5610.62|5610.62|0
1639755600000|2021-12-17 15:40:00|5617.25|5617.25|5622.43|5622.43|5622.43|5622.43|5616.93|5616.93|0
1639755900000|2021-12-17 15:45:00|5623.4|5623.4|5634.08|5634.08|5634.08|5634.08|5623.4|5623.4|0
1639756200000|2021-12-17 15:50:00|5633.43|5633.43|5642.49|5642.49|5644.26|5644.26|5633.43|5633.43|0
1639756500000|2021-12-17 15:55:00|5641.84|5641.84|5642.32|5642.32|5643.62|5643.62|5637.63|5637.63|0
1639756800000|2021-12-17 16:00:00|5641.68|5641.68|5637.79|5637.79|5642.48|5642.48|5634.24|5634.24|0
1639757100000|2021-12-17 16:05:00|5639.57|5639.57|5647.98|5647.98|5647.98|5647.98|5639.57|5639.57|0
1639757400000|2021-12-17 16:10:00|5646.2|5646.2|5645.88|5645.88|5647.66|5647.66|5645.88|5645.88|0
1639757700000|2021-12-17 16:15:00|5644.1|5644.1|5638.12|5638.12|5644.1|5644.1|5637.47|5637.47|0
1639758000000|2021-12-17 16:20:00|5637.79|5637.79|5641.68|5641.68|5641.68|5641.68|5637.79|5637.79|0
1639758300000|2021-12-17 16:25:00|5641.35|5641.35|5641.67|5641.67|5647.82|5647.82|5641.35|5641.35|0
1639988100000|2021-12-20 08:15:00|5523.77|5523.77|5523.12|5523.12|5525.39|5525.39|5515.03|5515.03|0
1639988400000|2021-12-20 08:20:00|5519.56|5519.56|5509.54|5509.54|5523.45|5523.45|5507.44|5507.44|0
1639988700000|2021-12-20 08:25:00|5509.21|5509.21|5521.83|5521.83|5521.83|5521.83|5509.21|5509.21|0
1639989000000|2021-12-20 08:30:00|5520.05|5520.05|5519.08|5519.08|5524.42|5524.42|5515.52|5515.52|0
1639989300000|2021-12-20 08:35:00|5520.86|5520.86|5510.99|5510.99|5522.64|5522.64|5509.21|5509.21|0
1639989600000|2021-12-20 08:40:00|5512.77|5512.77|5505.98|5505.98|5514.55|5514.55|5501.13|5501.13|0
1639989900000|2021-12-20 08:45:00|5504.2|5504.2|5504.53|5504.53|5506.3|5506.3|5499.19|5499.19|0
1639990200000|2021-12-20 08:50:00|5500.97|5500.97|5502.75|5502.75|5502.75|5502.75|5499.19|5499.19|0
1639990500000|2021-12-20 08:55:00|5504.53|5504.53|5512.94|5512.94|5516.49|5516.49|5504.53|5504.53|0
1639990800000|2021-12-20 09:00:00|5511.16|5511.16|5505.82|5505.82|5511.16|5511.16|5505.82|5505.82|0
1639991100000|2021-12-20 09:05:00|5504.04|5504.04|5503.39|5503.39|5508.73|5508.73|5502.1|5502.1|0
1639991400000|2021-12-20 09:10:00|5501.62|5501.62|5496.28|5496.28|5501.62|5501.62|5494.5|5494.5|0
1639991700000|2021-12-20 09:15:00|5498.06|5498.06|5493.37|5493.37|5498.06|5498.06|5491.59|5491.59|0
1639992000000|2021-12-20 09:20:00|5495.15|5495.15|5490.46|5490.46|5495.15|5495.15|5486.9|5486.9|0
1639992300000|2021-12-20 09:25:00|5491.43|5491.43|5498.06|5498.06|5498.38|5498.38|5491.43|5491.43|0
1639992600000|2021-12-20 09:30:00|5503.39|5503.39|5516.66|5516.66|5516.66|5516.66|5500.97|5500.97|0
1639992900000|2021-12-20 09:35:00|5514.88|5514.88|5512.29|5512.29|5515.85|5515.85|5508.57|5508.57|0
1639993200000|2021-12-20 09:40:00|5514.07|5514.07|5517.62|5517.62|5519.4|5519.4|5514.07|5514.07|0
1639993500000|2021-12-20 09:45:00|5515.85|5515.85|5514.39|5514.39|5515.85|5515.85|5509.05|5509.05|0
1639993800000|2021-12-20 09:50:00|5515.68|5515.68|5514.87|5514.87|5515.85|5515.85|5510.35|5510.35|0
1639994100000|2021-12-20 09:55:00|5512.93|5512.93|5511.64|5511.64|5515.19|5515.19|5509.86|5509.86|0
1639994400000|2021-12-20 10:00:00|5512.93|5512.93|5518.59|5518.59|5518.59|5518.59|5511.15|5511.15|0
1639994700000|2021-12-20 10:05:00|5516.81|5516.81|5516.32|5516.32|5518.91|5518.91|5515.35|5515.35|0
1639995000000|2021-12-20 10:10:00|5518.1|5518.1|5522.47|5522.47|5522.95|5522.95|5518.1|5518.1|0
1639995300000|2021-12-20 10:15:00|5521.5|5521.5|5516.16|5516.16|5521.5|5521.5|5516.16|5516.16|0
1639995600000|2021-12-20 10:20:00|5514.54|5514.54|5521.5|5521.5|5525.05|5525.05|5509.2|5509.2|0
1639995900000|2021-12-20 10:25:00|5523.27|5523.27|5516.16|5516.16|5523.27|5523.27|5516.16|5516.16|0
1639996200000|2021-12-20 10:30:00|5517.94|5517.94|5513.89|5513.89|5517.94|5517.94|5513.89|5513.89|0
1639996500000|2021-12-20 10:35:00|5511.63|5511.63|5512.92|5512.92|5512.92|5512.92|5509.85|5509.85|0
1639996800000|2021-12-20 10:40:00|5511.14|5511.14|5516.48|5516.48|5516.48|5516.48|5511.14|5511.14|0
1639997100000|2021-12-20 10:45:00|5520.04|5520.04|5517.77|5517.77|5520.04|5520.04|5516.48|5516.48|0
1639997400000|2021-12-20 10:50:00|5519.55|5519.55|5515.35|5515.35|5519.55|5519.55|5515.35|5515.35|0
1639997700000|2021-12-20 10:55:00|5517.13|5517.13|5513.89|5513.89|5517.13|5517.13|5511.79|5511.79|0
1639998000000|2021-12-20 11:00:00|5515.67|5515.67|5504.84|5504.84|5515.67|5515.67|5504.84|5504.84|0
1639998300000|2021-12-20 11:05:00|5506.61|5506.61|5506.78|5506.78|5506.78|5506.78|5505|5505|0
1639998600000|2021-12-20 11:10:00|5508.55|5508.55|5515.51|5515.51|5517.29|5517.29|5508.55|5508.55|0
1639998900000|2021-12-20 11:15:00|5517.29|5517.29|5513.57|5513.57|5519.55|5519.55|5513.57|5513.57|0
1639999200000|2021-12-20 11:20:00|5515.34|5515.34|5522.46|5522.46|5522.46|5522.46|5515.34|5515.34|0
1639999500000|2021-12-20 11:25:00|5521.81|5521.81|5519.55|5519.55|5523.11|5523.11|5519.55|5519.55|0
1639999800000|2021-12-20 11:30:00|5523.11|5523.11|5524.89|5524.89|5528.44|5528.44|5521.33|5521.33|0
1640000100000|2021-12-20 11:35:00|5521.97|5521.97|5516.31|5516.31|5521.97|5521.97|5516.31|5516.31|0
1640000400000|2021-12-20 11:40:00|5515.99|5515.99|5515.34|5515.34|5515.99|5515.99|5515.34|5515.34|0
1640000700000|2021-12-20 11:45:00|5522.46|5522.46|5518.9|5518.9|5524.24|5524.24|5518.9|5518.9|0
1640001000000|2021-12-20 11:50:00|5518.25|5518.25|5521|5521|5521|5521|5518.25|5518.25|0
1640001300000|2021-12-20 11:55:00|5524.56|5524.56|5531.03|5531.03|5531.03|5531.03|5524.56|5524.56|0
1640001600000|2021-12-20 12:00:00|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|5527.47|5527.47|0
1640001900000|2021-12-20 12:05:00|5532.81|5532.81|5534.1|5534.1|5535.88|5535.88|5532.81|5532.81|0
1640002200000|2021-12-20 12:10:00|5532.32|5532.32|5536.53|5536.53|5536.53|5536.53|5532.32|5532.32|0
1640002500000|2021-12-20 12:15:00|5536.85|5536.85|5530.87|5530.87|5536.85|5536.85|5527.31|5527.31|0
1640002800000|2021-12-20 12:20:00|5532.65|5532.65|5533.62|5533.62|5533.62|5533.62|5532.65|5532.65|0
1640003100000|2021-12-20 12:25:00|5531.84|5531.84|5535.4|5535.4|5535.4|5535.4|5530.06|5530.06|0
1640003400000|2021-12-20 12:30:00|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|0
1640003700000|2021-12-20 12:35:00|5536.37|5536.37|5538.8|5538.8|5538.8|5538.8|5536.37|5536.37|0
1640004000000|2021-12-20 12:40:00|5540.57|5540.57|5540.57|5540.57|5540.57|5540.57|5540.57|5540.57|0
1640004300000|2021-12-20 12:45:00|5535.24|5535.24|5531.52|5531.52|5538.8|5538.8|5531.52|5531.52|0
1640004600000|2021-12-20 12:50:00|5529.74|5529.74|5529.41|5529.41|5531.52|5531.52|5529.41|5529.41|0
1640004900000|2021-12-20 12:55:00|5533.62|5533.62|5531.52|5531.52|5535.07|5535.07|5531.52|5531.52|0
1640005200000|2021-12-20 13:00:00|5533.3|5533.3|5537.5|5537.5|5538.63|5538.63|5533.3|5533.3|0
1640005500000|2021-12-20 13:05:00|5535.72|5535.72|5530.71|5530.71|5535.72|5535.72|5530.71|5530.71|0
1640005800000|2021-12-20 13:10:00|5528.93|5528.93|5529.41|5529.41|5529.74|5529.74|5527.96|5527.96|0
1640006100000|2021-12-20 13:15:00|5531.19|5531.19|5530.06|5530.06|5531.52|5531.52|5529.74|5529.74|0
1640006400000|2021-12-20 13:20:00|5533.62|5533.62|5538.31|5538.31|5540.09|5540.09|5531.84|5531.84|0
1640006700000|2021-12-20 13:25:00|5537.66|5537.66|5537.66|5537.66|5541.22|5541.22|5537.66|5537.66|0
1640007000000|2021-12-20 13:30:00|5538.64|5538.64|5544.14|5544.14|5544.14|5544.14|5538.64|5538.64|0
1640007300000|2021-12-20 13:35:00|5544.46|5544.46|5560.63|5560.63|5560.96|5560.96|5543.33|5543.33|0
1640007600000|2021-12-20 13:40:00|5561.28|5561.28|5562.25|5562.25|5565.33|5565.33|5561.12|5561.12|0
1640007900000|2021-12-20 13:45:00|5558.7|5558.7|5556.92|5556.92|5560.47|5560.47|5556.92|5556.92|0
1640008200000|2021-12-20 13:50:00|5555.62|5555.62|5553.84|5553.84|5555.62|5555.62|5553.84|5553.84|0
1640008500000|2021-12-20 13:55:00|5557.4|5557.4|5554|5554|5557.4|5557.4|5554|5554|0
1640008800000|2021-12-20 14:00:00|5553.36|5553.36|5555.46|5555.46|5555.46|5555.46|5552.71|5552.71|0
1640009100000|2021-12-20 14:05:00|5553.68|5553.68|5553.84|5553.84|5553.84|5553.84|5552.06|5552.06|0
1640009400000|2021-12-20 14:10:00|5554.16|5554.16|5551.41|5551.41|5554.16|5554.16|5549.47|5549.47|0
1640009700000|2021-12-20 14:15:00|5549.63|5549.63|5551.9|5551.9|5553.36|5553.36|5549.63|5549.63|0
1640010000000|2021-12-20 14:20:00|5548.83|5548.83|5555.3|5555.3|5555.3|5555.3|5548.83|5548.83|0
1640010300000|2021-12-20 14:25:00|5553.52|5553.52|5548.99|5548.99|5553.52|5553.52|5547.21|5547.21|0
1640010600000|2021-12-20 14:30:00|5548.02|5548.02|5528.94|5528.94|5548.02|5548.02|5524.41|5524.41|0
1640010900000|2021-12-20 14:35:00|5530.72|5530.72|5536.38|5536.38|5538.15|5538.15|5528.94|5528.94|0
1640011200000|2021-12-20 14:40:00|5532.82|5532.82|5514.87|5514.87|5532.82|5532.82|5508.72|5508.72|0
1640011500000|2021-12-20 14:45:00|5513.09|5513.09|5509.05|5509.05|5514.87|5514.87|5507.75|5507.75|0
1640011800000|2021-12-20 14:50:00|5508.72|5508.72|5509.05|5509.05|5509.05|5509.05|5501.93|5501.93|0
1640012100000|2021-12-20 14:55:00|5510.83|5510.83|5527.32|5527.32|5529.1|5529.1|5510.83|5510.83|0
1640012400000|2021-12-20 15:00:00|5529.1|5529.1|5548.67|5548.67|5550.13|5550.13|5528.78|5528.78|0
1640012700000|2021-12-20 15:05:00|5546.89|5546.89|5536.06|5536.06|5548.67|5548.67|5534.76|5534.76|0
1640013000000|2021-12-20 15:10:00|5537.83|5537.83|5542.04|5542.04|5546.57|5546.57|5536.7|5536.7|0
1640013300000|2021-12-20 15:15:00|5540.26|5540.26|5536.38|5536.38|5546.24|5546.24|5534.92|5534.92|0
1640013600000|2021-12-20 15:20:00|5539.94|5539.94|5541.72|5541.72|5545.27|5545.27|5539.94|5539.94|0
1640013900000|2021-12-20 15:25:00|5538.16|5538.16|5541.07|5541.07|5543.49|5543.49|5536.86|5536.86|0
1640014200000|2021-12-20 15:30:00|5540.42|5540.42|5528.62|5528.62|5541.07|5541.07|5528.62|5528.62|0
1640014500000|2021-12-20 15:35:00|5526.84|5526.84|5521.82|5521.82|5528.62|5528.62|5521.82|5521.82|0
1640014800000|2021-12-20 15:40:00|5520.85|5520.85|5522.47|5522.47|5522.47|5522.47|5513.57|5513.57|0
1640015100000|2021-12-20 15:45:00|5522.15|5522.15|5517.29|5517.29|5522.95|5522.95|5515.84|5515.84|0
1640015400000|2021-12-20 15:50:00|5515.52|5515.52|5507.59|5507.59|5515.52|5515.52|5507.59|5507.59|0
1640015700000|2021-12-20 15:55:00|5507.27|5507.27|5509.04|5509.04|5511.15|5511.15|5503.22|5503.22|0
1640016000000|2021-12-20 16:00:00|5508.4|5508.4|5506.62|5506.62|5508.4|5508.4|5504.84|5504.84|0
1640016300000|2021-12-20 16:05:00|5508.4|5508.4|5515.03|5515.03|5515.03|5515.03|5506.62|5506.62|0
1640016600000|2021-12-20 16:10:00|5515.35|5515.35|5517.78|5517.78|5519.56|5519.56|5513.25|5513.25|0
1640016900000|2021-12-20 16:15:00|5516|5516|5518.1|5518.1|5518.1|5518.1|5512.44|5512.44|0
1640017200000|2021-12-20 16:20:00|5519.07|5519.07|5516.65|5516.65|5520.85|5520.85|5514.87|5514.87|0
1640017500000|2021-12-20 16:25:00|5516.32|5516.32|5511.79|5511.79|5518.75|5518.75|5509.21|5509.21|0
1640074500000|2021-12-21 08:15:00|5551.08|5551.08|5562.08|5562.08|5562.08|5562.08|5551.08|5551.08|0
1640074800000|2021-12-21 08:20:00|5561.76|5561.76|5559.49|5559.49|5563.54|5563.54|5558.2|5558.2|0
1640075100000|2021-12-21 08:25:00|5550.6|5550.6|5538.15|5538.15|5550.6|5550.6|5538.15|5538.15|0
1640075400000|2021-12-21 08:30:00|5532.81|5532.81|5534.59|5534.59|5534.59|5534.59|5532.81|5532.81|0
1640075700000|2021-12-21 08:35:00|5533.62|5533.62|5535.07|5535.07|5535.07|5535.07|5527.31|5527.31|0
1640076000000|2021-12-21 08:40:00|5536.69|5536.69|5542.19|5542.19|5542.19|5542.19|5536.69|5536.69|0
1640076300000|2021-12-21 08:45:00|5543.48|5543.48|5545.91|5545.91|5548.82|5548.82|5543.48|5543.48|0
1640076600000|2021-12-21 08:50:00|5547.21|5547.21|5550.76|5550.76|5550.76|5550.76|5547.21|5547.21|0
1640076900000|2021-12-21 08:55:00|5552.54|5552.54|5547.69|5547.69|5553.51|5553.51|5547.69|5547.69|0
1640077200000|2021-12-21 09:00:00|5549.63|5549.63|5535.89|5535.89|5549.63|5549.63|5535.24|5535.24|0
1640077500000|2021-12-21 09:05:00|5543|5543|5538.47|5538.47|5543|5543|5538.47|5538.47|0
1640077800000|2021-12-21 09:10:00|5542.03|5542.03|5540.9|5540.9|5542.03|5542.03|5534.91|5534.91|0
1640078100000|2021-12-21 09:15:00|5539.12|5539.12|5537.5|5537.5|5539.93|5539.93|5533.3|5533.3|0
1640078400000|2021-12-21 09:20:00|5539.28|5539.28|5540.41|5540.41|5542.84|5542.84|5539.28|5539.28|0
1640078700000|2021-12-21 09:25:00|5538.63|5538.63|5550.11|5550.11|5550.11|5550.11|5537.34|5537.34|0
1640079000000|2021-12-21 09:30:00|5549.79|5549.79|5544.78|5544.78|5550.11|5550.11|5544.78|5544.78|0
1640079300000|2021-12-21 09:35:00|5543|5543|5543.32|5543.32|5544.45|5544.45|5542.67|5542.67|0
1640079600000|2021-12-21 09:40:00|5545.1|5545.1|5538.31|5538.31|5545.75|5545.75|5538.31|5538.31|0
1640079900000|2021-12-21 09:45:00|5540.09|5540.09|5542.52|5542.52|5542.52|5542.52|5538.31|5538.31|0
1640080200000|2021-12-21 09:50:00|5543.49|5543.49|5557.88|5557.88|5558.2|5558.2|5543.49|5543.49|0
1640080500000|2021-12-21 09:55:00|5554.32|5554.32|5556.1|5556.1|5562.09|5562.09|5552.54|5552.54|0
1640080800000|2021-12-21 10:00:00|5557.88|5557.88|5554|5554|5558.2|5558.2|5553.35|5553.35|0
1640081100000|2021-12-21 10:05:00|5554.97|5554.97|5554.65|5554.65|5554.97|5554.97|5554.65|5554.65|0
1640081400000|2021-12-21 10:10:00|5555.62|5555.62|5557.4|5557.4|5559.18|5559.18|5555.62|5555.62|0
1640081700000|2021-12-21 10:15:00|5559.18|5559.18|5570.98|5570.98|5577.29|5577.29|5559.18|5559.18|0
1640082000000|2021-12-21 10:20:00|5570.33|5570.33|5573.41|5573.41|5573.41|5573.41|5565.48|5565.48|0
1640082300000|2021-12-21 10:25:00|5574.38|5574.38|5572.76|5572.76|5574.86|5574.86|5570.98|5570.98|0
1640082600000|2021-12-21 10:30:00|5570.98|5570.98|5573.41|5573.41|5574.05|5574.05|5569.2|5569.2|0
1640082900000|2021-12-21 10:35:00|5574.05|5574.05|5572.76|5572.76|5574.38|5574.38|5572.76|5572.76|0
1640083200000|2021-12-21 10:40:00|5570.98|5570.98|5569.52|5569.52|5574.7|5574.7|5567.74|5567.74|0
1640083500000|2021-12-21 10:45:00|5571.3|5571.3|5570.49|5570.49|5574.05|5574.05|5570.49|5570.49|0
1640083800000|2021-12-21 10:50:00|5568.71|5568.71|5569.52|5569.52|5570.49|5570.49|5568.71|5568.71|0
1640084100000|2021-12-21 10:55:00|5574.86|5574.86|5590.71|5590.71|5592.48|5592.48|5574.86|5574.86|0
1640084400000|2021-12-21 11:00:00|5588.93|5588.93|5589.25|5589.25|5592.81|5592.81|5587.15|5587.15|0
1640084700000|2021-12-21 11:05:00|5588.93|5588.93|5588.93|5588.93|5592.48|5592.48|5588.28|5588.28|0
1640085000000|2021-12-21 11:10:00|5588.28|5588.28|5585.69|5585.69|5588.28|5588.28|5582.94|5582.94|0
1640085300000|2021-12-21 11:15:00|5586.02|5586.02|5589.9|5589.9|5589.9|5589.9|5586.02|5586.02|0
1640085600000|2021-12-21 11:20:00|5590.55|5590.55|5592.32|5592.32|5594.1|5594.1|5590.55|5590.55|0
1640085900000|2021-12-21 11:25:00|5592.65|5592.65|5603.97|5603.97|5605.75|5605.75|5592.65|5592.65|0
1640086200000|2021-12-21 11:30:00|5605.75|5605.75|5619.01|5619.01|5619.01|5619.01|5605.75|5605.75|0
1640086500000|2021-12-21 11:35:00|5620.31|5620.31|5621.44|5621.44|5621.93|5621.93|5617.88|5617.88|0
1640086800000|2021-12-21 11:40:00|5624.84|5624.84|5617.4|5617.4|5625.81|5625.81|5617.4|5617.4|0
1640087100000|2021-12-21 11:45:00|5619.18|5619.18|5618.04|5618.04|5621.6|5621.6|5614.48|5614.48|0
1640087400000|2021-12-21 11:50:00|5619.82|5619.82|5619.82|5619.82|5621.6|5621.6|5614.48|5614.48|0
1640087700000|2021-12-21 11:55:00|5620.47|5620.47|5622.57|5622.57|5622.57|5622.57|5619.5|5619.5|0
1640088000000|2021-12-21 12:00:00|5622.89|5622.89|5629.52|5629.52|5629.52|5629.52|5622.25|5622.25|0
1640088300000|2021-12-21 12:05:00|5625.97|5625.97|5626.94|5626.94|5628.88|5628.88|5625.32|5625.32|0
1640088600000|2021-12-21 12:10:00|5626.61|5626.61|5637.45|5637.45|5637.45|5637.45|5626.61|5626.61|0
1640088900000|2021-12-21 12:15:00|5639.23|5639.23|5637.29|5637.29|5639.23|5639.23|5635.51|5635.51|0
1640089200000|2021-12-21 12:20:00|5636.64|5636.64|5639.23|5639.23|5639.23|5639.23|5633.89|5633.89|0
1640089500000|2021-12-21 12:25:00|5638.26|5638.26|5640.04|5640.04|5640.04|5640.04|5636.48|5636.48|0
1640089800000|2021-12-21 12:30:00|5639.39|5639.39|5630.98|5630.98|5639.39|5639.39|5629.2|5629.2|0
1640090100000|2021-12-21 12:35:00|5630.66|5630.66|5619.98|5619.98|5630.98|5630.98|5616.43|5616.43|0
1640090400000|2021-12-21 12:40:00|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|0
1640090700000|2021-12-21 12:45:00|5620.31|5620.31|5622.09|5622.09|5622.09|5622.09|5620.31|5620.31|0
1640091000000|2021-12-21 12:50:00|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|0
1640091300000|2021-12-21 12:55:00|5622.09|5622.09|5619.98|5619.98|5622.09|5622.09|5619.98|5619.98|0
1640091600000|2021-12-21 13:00:00|5618.2|5618.2|5614.32|5614.32|5618.2|5618.2|5614|5614|0
1640091900000|2021-12-21 13:05:00|5617.88|5617.88|5615.13|5615.13|5618.69|5618.69|5615.13|5615.13|0
1640092200000|2021-12-21 13:10:00|5613.35|5613.35|5614|5614|5614|5614|5613.35|5613.35|0
1640092500000|2021-12-21 13:15:00|5615.78|5615.78|5621.11|5621.11|5621.11|5621.11|5615.78|5615.78|0
1640092800000|2021-12-21 13:20:00|5619.01|5619.01|5615.78|5615.78|5619.34|5619.34|5615.13|5615.13|0
1640093100000|2021-12-21 13:25:00|5617.07|5617.07|5619.66|5619.66|5620.63|5620.63|5617.07|5617.07|0
1640093400000|2021-12-21 13:30:00|5621.44|5621.44|5621.76|5621.76|5621.76|5621.76|5621.44|5621.44|0
1640093700000|2021-12-21 13:35:00|5623.54|5623.54|5619.66|5619.66|5623.54|5623.54|5619.66|5619.66|0
1640094000000|2021-12-21 13:40:00|5621.44|5621.44|5623.06|5623.06|5625.97|5625.97|5621.44|5621.44|0
1640094300000|2021-12-21 13:45:00|5621.28|5621.28|5623.06|5623.06|5624.84|5624.84|5620.95|5620.95|0
1640094600000|2021-12-21 13:50:00|5624.84|5624.84|5625.81|5625.81|5626.61|5626.61|5624.84|5624.84|0
1640094900000|2021-12-21 13:55:00|5626.78|5626.78|5630.66|5630.66|5630.99|5630.99|5626.78|5626.78|0
1640095200000|2021-12-21 14:00:00|5630.34|5630.34|5618.7|5618.7|5630.34|5630.34|5618.7|5618.7|0
1640095500000|2021-12-21 14:05:00|5617.72|5617.72|5612.38|5612.38|5617.72|5617.72|5612.38|5612.38|0
1640095800000|2021-12-21 14:10:00|5612.06|5612.06|5605.27|5605.27|5612.06|5612.06|5605.27|5605.27|0
1640096100000|2021-12-21 14:15:00|5604.94|5604.94|5602.35|5602.35|5605.1|5605.1|5602.35|5602.35|0
1640096400000|2021-12-21 14:20:00|5603|5603|5602.84|5602.84|5603.65|5603.65|5601.87|5601.87|0
1640096700000|2021-12-21 14:25:00|5601.06|5601.06|5603.81|5603.81|5607.37|5607.37|5594.75|5594.75|0
1640097000000|2021-12-21 14:30:00|5602.03|5602.03|5613.67|5613.67|5614.64|5614.64|5602.03|5602.03|0
1640097300000|2021-12-21 14:35:00|5612.38|5612.38|5624.51|5624.51|5626.77|5626.77|5612.38|5612.38|0
1640097600000|2021-12-21 14:40:00|5624.83|5624.83|5619.34|5619.34|5627.91|5627.91|5617.56|5617.56|0
1640097900000|2021-12-21 14:45:00|5618.04|5618.04|5628.07|5628.07|5631.62|5631.62|5617.07|5617.07|0
1640098200000|2021-12-21 14:50:00|5624.51|5624.51|5619.17|5619.17|5624.51|5624.51|5617.88|5617.88|0
1640098500000|2021-12-21 14:55:00|5620.47|5620.47|5621.44|5621.44|5621.44|5621.44|5617.23|5617.23|0
1640098800000|2021-12-21 15:00:00|5623.22|5623.22|5624.35|5624.35|5624.35|5624.35|5621.6|5621.6|0
1640099100000|2021-12-21 15:05:00|5626.13|5626.13|5634.86|5634.86|5636.64|5636.64|5626.13|5626.13|0
1640099400000|2021-12-21 15:10:00|5636.64|5636.64|5638.9|5638.9|5640.2|5640.2|5635.67|5635.67|0
1640099700000|2021-12-21 15:15:00|5637.12|5637.12|5643.43|5643.43|5643.43|5643.43|5637.12|5637.12|0
1640100000000|2021-12-21 15:20:00|5645.21|5645.21|5643.75|5643.75|5645.53|5645.53|5641.33|5641.33|0
1640100300000|2021-12-21 15:25:00|5643.11|5643.11|5633.24|5633.24|5643.11|5643.11|5630.33|5630.33|0
1640100600000|2021-12-21 15:30:00|5633.89|5633.89|5637.45|5637.45|5637.77|5637.77|5633.89|5633.89|0
1640100900000|2021-12-21 15:35:00|5635.67|5635.67|5635.67|5635.67|5637.45|5637.45|5631.14|5631.14|0
1640101200000|2021-12-21 15:40:00|5637.45|5637.45|5638.9|5638.9|5639.23|5639.23|5633.24|5633.24|0
1640101500000|2021-12-21 15:45:00|5638.58|5638.58|5636.48|5636.48|5641.81|5641.81|5636.48|5636.48|0
1640101800000|2021-12-21 15:50:00|5634.7|5634.7|5639.06|5639.06|5642.14|5642.14|5631.46|5631.46|0
1640102100000|2021-12-21 15:55:00|5639.71|5639.71|5638.9|5638.9|5640.68|5640.68|5637.93|5637.93|0
1640102400000|2021-12-21 16:00:00|5637.12|5637.12|5643.59|5643.59|5643.59|5643.59|5634.7|5634.7|0
1640102700000|2021-12-21 16:05:00|5641.81|5641.81|5642.62|5642.62|5643.59|5643.59|5639.06|5639.06|0
1640103000000|2021-12-21 16:10:00|5640.84|5640.84|5642.62|5642.62|5643.27|5643.27|5640.84|5640.84|0
1640103300000|2021-12-21 16:15:00|5640.84|5640.84|5640.84|5640.84|5643.27|5643.27|5640.84|5640.84|0
1640103600000|2021-12-21 16:20:00|5640.19|5640.19|5632.43|5632.43|5641.97|5641.97|5631.46|5631.46|0
1640103900000|2021-12-21 16:25:00|5630.65|5630.65|5628.55|5628.55|5630.65|5630.65|5620.14|5620.14|0
1640160900000|2021-12-22 08:15:00|5690.32|5690.32|5690.32|5690.32|5690.32|5690.32|5686.77|5686.77|0
1640161200000|2021-12-22 08:20:00|5693.88|5693.88|5706.33|5706.33|5708.11|5708.11|5693.88|5693.88|0
1640161500000|2021-12-22 08:25:00|5708.11|5708.11|5717.01|5717.01|5717.01|5717.01|5708.11|5708.11|0
1640161800000|2021-12-22 08:30:00|5715.23|5715.23|5700.51|5700.51|5715.23|5715.23|5700.51|5700.51|0
1640162100000|2021-12-22 08:35:00|5696.95|5696.95|5700.83|5700.83|5700.83|5700.83|5695.17|5695.17|0
1640162400000|2021-12-22 08:40:00|5704.39|5704.39|5704.07|5704.07|5705.04|5705.04|5702.29|5702.29|0
1640162700000|2021-12-22 08:45:00|5705.85|5705.85|5710.05|5710.05|5710.05|5710.05|5705.85|5705.85|0
1640163000000|2021-12-22 08:50:00|5706.49|5706.49|5706.49|5706.49|5708.27|5708.27|5702.94|5702.94|0
1640163300000|2021-12-22 08:55:00|5708.27|5708.27|5705.52|5705.52|5708.27|5708.27|5703.74|5703.74|0
1640163600000|2021-12-22 09:00:00|5707.3|5707.3|5709.08|5709.08|5709.08|5709.08|5707.3|5707.3|0
1640163900000|2021-12-22 09:05:00|5707.3|5707.3|5709.08|5709.08|5710.86|5710.86|5707.3|5707.3|0
1640164200000|2021-12-22 09:10:00|5712.64|5712.64|5712.31|5712.31|5714.58|5714.58|5711.99|5711.99|0
1640164500000|2021-12-22 09:15:00|5708.76|5708.76|5710.7|5710.7|5710.7|5710.7|5708.76|5708.76|0
1640164800000|2021-12-22 09:20:00|5709.73|5709.73|5711.51|5711.51|5713.28|5713.28|5709.73|5709.73|0
1640165100000|2021-12-22 09:25:00|5709.73|5709.73|5713.61|5713.61|5713.61|5713.61|5709.73|5709.73|0
1640165700000|2021-12-22 09:35:00|5715.39|5715.39|5710.54|5710.54|5715.39|5715.39|5710.54|5710.54|0
1640166000000|2021-12-22 09:40:00|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|0
1640166600000|2021-12-22 09:50:00|5712.15|5712.15|5711.18|5711.18|5712.15|5712.15|5710.86|5710.86|0
1640166900000|2021-12-22 09:55:00|5709.4|5709.4|5714.74|5714.74|5714.74|5714.74|5709.4|5709.4|0
1640167200000|2021-12-22 10:00:00|5712.96|5712.96|5713.28|5713.28|5713.28|5713.28|5712.96|5712.96|0
1640167500000|2021-12-22 10:05:00|5711.51|5711.51|5710.21|5710.21|5711.51|5711.51|5710.21|5710.21|0
1640167800000|2021-12-22 10:10:00|5709.89|5709.89|5708.43|5708.43|5710.21|5710.21|5708.43|5708.43|0
1640168100000|2021-12-22 10:15:00|5710.21|5710.21|5710.21|5710.21|5713.77|5713.77|5710.21|5710.21|0
1640168400000|2021-12-22 10:20:00|5709.56|5709.56|5712.31|5712.31|5712.31|5712.31|5709.56|5709.56|0
1640168700000|2021-12-22 10:25:00|5714.09|5714.09|5715.87|5715.87|5717.65|5717.65|5714.09|5714.09|0
1640169300000|2021-12-22 10:35:00|5712.31|5712.31|5714.09|5714.09|5714.09|5714.09|5712.31|5712.31|0
1640169600000|2021-12-22 10:40:00|5715.87|5715.87|5715.87|5715.87|5715.87|5715.87|5715.87|5715.87|0
1640169900000|2021-12-22 10:45:00|5716.84|5716.84|5716.84|5716.84|5717.49|5717.49|5716.52|5716.52|0
1640170200000|2021-12-22 10:50:00|5717.49|5717.49|5719.27|5719.27|5719.27|5719.27|5717.49|5717.49|0
1640170500000|2021-12-22 10:55:00|5719.92|5719.92|5727.03|5727.03|5727.03|5727.03|5719.92|5719.92|0
1640170800000|2021-12-22 11:00:00|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|0
1640171100000|2021-12-22 11:05:00|5724.28|5724.28|5724.28|5724.28|5724.6|5724.6|5724.28|5724.28|0
1640171400000|2021-12-22 11:10:00|5726.06|5726.06|5728.16|5728.16|5729.94|5729.94|5726.06|5726.06|0
1640171700000|2021-12-22 11:15:00|5729.94|5729.94|5733.5|5733.5|5735.28|5735.28|5729.94|5729.94|0
1640172000000|2021-12-22 11:20:00|5731.72|5731.72|5738.83|5738.83|5738.83|5738.83|5729.94|5729.94|0
1640172300000|2021-12-22 11:25:00|5737.06|5737.06|5744.17|5744.17|5744.17|5744.17|5737.06|5737.06|0
1640172600000|2021-12-22 11:30:00|5742.39|5742.39|5749.51|5749.51|5749.51|5749.51|5742.39|5742.39|0
1640172900000|2021-12-22 11:35:00|5745.95|5745.95|5751.61|5751.61|5753.39|5753.39|5745.95|5745.95|0
1640173200000|2021-12-22 11:40:00|5748.05|5748.05|5750.48|5750.48|5750.48|5750.48|5743.36|5743.36|0
1640173500000|2021-12-22 11:45:00|5751.13|5751.13|5753.88|5753.88|5755.65|5755.65|5749.99|5749.99|0
1640173800000|2021-12-22 11:50:00|5757.43|5757.43|5758.08|5758.08|5758.08|5758.08|5755.65|5755.65|0
1640174100000|2021-12-22 11:55:00|5759.86|5759.86|5757.43|5757.43|5761.64|5761.64|5757.43|5757.43|0
1640174400000|2021-12-22 12:00:00|5756.46|5756.46|5756.14|5756.14|5759.7|5759.7|5756.14|5756.14|0
1640174700000|2021-12-22 12:05:00|5757.92|5757.92|5755.98|5755.98|5759.54|5759.54|5755.98|5755.98|0
1640175000000|2021-12-22 12:10:00|5754.2|5754.2|5759.38|5759.38|5761.96|5761.96|5752.42|5752.42|0
1640175300000|2021-12-22 12:15:00|5760.02|5760.02|5761.97|5761.97|5764.88|5764.88|5760.02|5760.02|0
1640175600000|2021-12-22 12:20:00|5761.32|5761.32|5757.6|5757.6|5761.32|5761.32|5757.6|5757.6|0
1640175900000|2021-12-22 12:25:00|5761.16|5761.16|5762.94|5762.94|5762.94|5762.94|5757.6|5757.6|0
1640176200000|2021-12-22 12:30:00|5761.16|5761.16|5758.89|5758.89|5761.16|5761.16|5758.57|5758.57|0
1640176500000|2021-12-22 12:35:00|5760.67|5760.67|5758.89|5758.89|5760.67|5760.67|5757.92|5757.92|0
1640176800000|2021-12-22 12:40:00|5759.54|5759.54|5759.54|5759.54|5761.32|5761.32|5757.11|5757.11|0
1640177100000|2021-12-22 12:45:00|5758.89|5758.89|5759.21|5759.21|5762.45|5762.45|5757.11|5757.11|0
1640177400000|2021-12-22 12:50:00|5757.44|5757.44|5758.57|5758.57|5760.35|5760.35|5757.44|5757.44|0
1640177700000|2021-12-22 12:55:00|5762.13|5762.13|5763.91|5763.91|5765.69|5765.69|5762.13|5762.13|0
1640178000000|2021-12-22 13:00:00|5763.58|5763.58|5762.61|5762.61|5765.36|5765.36|5762.61|5762.61|0
1640178300000|2021-12-22 13:05:00|5766.17|5766.17|5766.17|5766.17|5767.95|5767.95|5766.17|5766.17|0
1640178600000|2021-12-22 13:10:00|5762.61|5762.61|5747.9|5747.9|5762.61|5762.61|5744.99|5744.99|0
1640178900000|2021-12-22 13:15:00|5749.67|5749.67|5755.01|5755.01|5755.01|5755.01|5749.67|5749.67|0
1640179200000|2021-12-22 13:20:00|5749.67|5749.67|5754.2|5754.2|5754.2|5754.2|5749.67|5749.67|0
1640179500000|2021-12-22 13:25:00|5752.42|5752.42|5752.75|5752.75|5754.53|5754.53|5752.42|5752.42|0
1640179800000|2021-12-22 13:30:00|5756.3|5756.3|5755.66|5755.66|5757.44|5757.44|5753.88|5753.88|0
1640180100000|2021-12-22 13:35:00|5756.3|5756.3|5748.54|5748.54|5756.3|5756.3|5748.54|5748.54|0
1640180400000|2021-12-22 13:40:00|5743.21|5743.21|5743.21|5743.21|5743.53|5743.53|5741.43|5741.43|0
1640180700000|2021-12-22 13:45:00|5744.99|5744.99|5748.87|5748.87|5748.87|5748.87|5744.99|5744.99|0
1640181000000|2021-12-22 13:50:00|5750.64|5750.64|5746.76|5746.76|5754.2|5754.2|5746.76|5746.76|0
1640181300000|2021-12-22 13:55:00|5746.44|5746.44|5744.34|5744.34|5746.44|5746.44|5744.34|5744.34|0
1640181600000|2021-12-22 14:00:00|5744.01|5744.01|5746.76|5746.76|5747.41|5747.41|5741.59|5741.59|0
1640181900000|2021-12-22 14:05:00|5746.44|5746.44|5748.87|5748.87|5748.87|5748.87|5746.44|5746.44|0
1640182200000|2021-12-22 14:10:00|5750.64|5750.64|5752.42|5752.42|5752.42|5752.42|5750.64|5750.64|0
1640182500000|2021-12-22 14:15:00|5753.39|5753.39|5750.64|5750.64|5753.39|5753.39|5748.54|5748.54|0
1640182800000|2021-12-22 14:20:00|5748.87|5748.87|5749.51|5749.51|5749.51|5749.51|5747.09|5747.09|0
1640183100000|2021-12-22 14:25:00|5747.73|5747.73|5729.14|5729.14|5748.71|5748.71|5729.14|5729.14|0
1640183400000|2021-12-22 14:30:00|5730.92|5730.92|5728.17|5728.17|5737.71|5737.71|5722.51|5722.51|0
1640183700000|2021-12-22 14:35:00|5729.95|5729.95|5726.39|5726.39|5729.95|5729.95|5719.28|5719.28|0
1640184000000|2021-12-22 14:40:00|5721.05|5721.05|5729.14|5729.14|5731.89|5731.89|5721.05|5721.05|0
1640184300000|2021-12-22 14:45:00|5727.36|5727.36|5719.76|5719.76|5730.92|5730.92|5719.76|5719.76|0
1640184600000|2021-12-22 14:50:00|5719.44|5719.44|5722.84|5722.84|5724.94|5724.94|5715.88|5715.88|0
1640184900000|2021-12-22 14:55:00|5724.61|5724.61|5728.5|5728.5|5730.27|5730.27|5723.81|5723.81|0
1640185200000|2021-12-22 15:00:00|5730.27|5730.27|5731.41|5731.41|5732.7|5732.7|5730.27|5730.27|0
1640185500000|2021-12-22 15:05:00|5729.63|5729.63|5731.41|5731.41|5731.41|5731.41|5727.85|5727.85|0
1640185800000|2021-12-22 15:10:00|5731.73|5731.73|5731.73|5731.73|5735.29|5735.29|5729.95|5729.95|0
1640186100000|2021-12-22 15:15:00|5732.38|5732.38|5736.58|5736.58|5740.79|5740.79|5732.38|5732.38|0
1640186400000|2021-12-22 15:20:00|5734.8|5734.8|5729.47|5729.47|5734.8|5734.8|5729.14|5729.14|0
1640186700000|2021-12-22 15:25:00|5730.44|5730.44|5735.29|5735.29|5737.72|5737.72|5730.44|5730.44|0
1640187000000|2021-12-22 15:30:00|5734.97|5734.97|5736.75|5736.75|5736.75|5736.75|5732.86|5732.86|0
1640187300000|2021-12-22 15:35:00|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1640187600000|2021-12-22 15:40:00|5736.59|5736.59|5743.86|5743.86|5746.61|5746.61|5736.59|5736.59|0
1640187900000|2021-12-22 15:45:00|5743.54|5743.54|5732.54|5732.54|5743.54|5743.54|5731.89|5731.89|0
1640188200000|2021-12-22 15:50:00|5732.21|5732.21|5735.12|5735.12|5735.12|5735.12|5727.68|5727.68|0
1640188500000|2021-12-22 15:55:00|5734.8|5734.8|5727.04|5727.04|5735.77|5735.77|5727.04|5727.04|0
1640188800000|2021-12-22 16:00:00|5727.36|5727.36|5720.73|5720.73|5728.82|5728.82|5720.73|5720.73|0
1640189100000|2021-12-22 16:05:00|5722.51|5722.51|5726.39|5726.39|5726.39|5726.39|5720.73|5720.73|0
1640189400000|2021-12-22 16:10:00|5722.83|5722.83|5724.61|5724.61|5724.61|5724.61|5722.83|5722.83|0
1640189700000|2021-12-22 16:15:00|5726.39|5726.39|5727.04|5727.04|5729.95|5729.95|5724.29|5724.29|0
1640190000000|2021-12-22 16:20:00|5728.82|5728.82|5721.54|5721.54|5728.82|5728.82|5719.76|5719.76|0
1640190300000|2021-12-22 16:25:00|5721.21|5721.21|5726.55|5726.55|5726.55|5726.55|5717.98|5717.98|0
1640247300000|2021-12-23 08:15:00|5754.21|5754.21|5753.4|5753.4|5764.88|5764.88|5753.4|5753.4|0
1640247600000|2021-12-23 08:20:00|5748.07|5748.07|5750.98|5750.98|5752.76|5752.76|5748.07|5748.07|0
1640247900000|2021-12-23 08:25:00|5754.54|5754.54|5759.06|5759.06|5760.84|5760.84|5754.54|5754.54|0
1640248200000|2021-12-23 08:30:00|5760.84|5760.84|5752.11|5752.11|5760.84|5760.84|5750.33|5750.33|0
1640248500000|2021-12-23 08:35:00|5749.2|5749.2|5741.27|5741.27|5749.2|5749.2|5741.11|5741.11|0
1640248800000|2021-12-23 08:40:00|5743.05|5743.05|5742.89|5742.89|5743.54|5743.54|5741.27|5741.27|0
1640249100000|2021-12-23 08:45:00|5744.67|5744.67|5750|5750|5755.34|5755.34|5744.67|5744.67|0
1640249400000|2021-12-23 08:50:00|5751.78|5751.78|5754.69|5754.69|5755.02|5755.02|5750.49|5750.49|0
1640249700000|2021-12-23 08:55:00|5754.05|5754.05|5756.8|5756.8|5756.8|5756.8|5754.05|5754.05|0
1640250000000|2021-12-23 09:00:00|5753.24|5753.24|5754.37|5754.37|5756.15|5756.15|5753.24|5753.24|0
1640250300000|2021-12-23 09:05:00|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1640250600000|2021-12-23 09:10:00|5754.37|5754.37|5754.05|5754.05|5755.34|5755.34|5754.05|5754.05|0
1640250900000|2021-12-23 09:15:00|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|0
1640251500000|2021-12-23 09:25:00|5754.05|5754.05|5754.05|5754.05|5755.82|5755.82|5752.27|5752.27|0
1640251800000|2021-12-23 09:30:00|5752.75|5752.75|5756.8|5756.8|5756.8|5756.8|5752.43|5752.43|0
1640252100000|2021-12-23 09:35:00|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|0
1640252700000|2021-12-23 09:45:00|5751.46|5751.46|5753.24|5753.24|5753.24|5753.24|5751.46|5751.46|0
1640253000000|2021-12-23 09:50:00|5751.46|5751.46|5753.24|5753.24|5753.24|5753.24|5751.46|5751.46|0
1640253300000|2021-12-23 09:55:00|5755.02|5755.02|5754.05|5754.05|5755.02|5755.02|5754.05|5754.05|0
1640253600000|2021-12-23 10:00:00|5755.82|5755.82|5747.74|5747.74|5755.82|5755.82|5747.74|5747.74|0
1640253900000|2021-12-23 10:05:00|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1640254200000|2021-12-23 10:10:00|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1640254500000|2021-12-23 10:15:00|5743.53|5743.53|5746.93|5746.93|5746.93|5746.93|5743.53|5743.53|0
1640254800000|2021-12-23 10:20:00|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1640255400000|2021-12-23 10:30:00|5748.06|5748.06|5751.62|5751.62|5751.62|5751.62|5748.06|5748.06|0
1640255700000|2021-12-23 10:35:00|5749.84|5749.84|5751.62|5751.62|5751.62|5751.62|5749.84|5749.84|0
1640256000000|2021-12-23 10:40:00|5751.94|5751.94|5750.49|5750.49|5752.27|5752.27|5750.49|5750.49|0
1640256300000|2021-12-23 10:45:00|5750.16|5750.16|5746.61|5746.61|5750.16|5750.16|5744.83|5744.83|0
1640256600000|2021-12-23 10:50:00|5750.16|5750.16|5748.39|5748.39|5750.16|5750.16|5748.39|5748.39|0
1640256900000|2021-12-23 10:55:00|5744.83|5744.83|5741.11|5741.11|5744.83|5744.83|5741.11|5741.11|0
1640257500000|2021-12-23 11:05:00|5742.89|5742.89|5744.66|5744.66|5744.66|5744.66|5742.89|5742.89|0
1640257800000|2021-12-23 11:10:00|5745.31|5745.31|5742.89|5742.89|5745.96|5745.96|5742.24|5742.24|0
1640258100000|2021-12-23 11:15:00|5739.33|5739.33|5737.55|5737.55|5739.33|5739.33|5737.55|5737.55|0
1640258400000|2021-12-23 11:20:00|5738.52|5738.52|5742.4|5742.4|5742.4|5742.4|5738.52|5738.52|0
1640259000000|2021-12-23 11:30:00|5743.37|5743.37|5743.7|5743.7|5743.7|5743.7|5743.37|5743.37|0
1640259300000|2021-12-23 11:35:00|5744.34|5744.34|5740.14|5740.14|5745.48|5745.48|5740.14|5740.14|0
1640259600000|2021-12-23 11:40:00|5739.82|5739.82|5741.59|5741.59|5741.59|5741.59|5739.82|5739.82|0
1640259900000|2021-12-23 11:45:00|5741.27|5741.27|5733.83|5733.83|5741.27|5741.27|5732.05|5732.05|0
1640260200000|2021-12-23 11:50:00|5734.8|5734.8|5733.51|5733.51|5737.07|5737.07|5733.51|5733.51|0
1640260500000|2021-12-23 11:55:00|5731.73|5731.73|5737.39|5737.39|5737.39|5737.39|5729.95|5729.95|0
1640260800000|2021-12-23 12:00:00|5739.17|5739.17|5739.49|5739.49|5740.95|5740.95|5739.17|5739.17|0
1640261100000|2021-12-23 12:05:00|5737.71|5737.71|5734.16|5734.16|5737.71|5737.71|5734.16|5734.16|0
1640261700000|2021-12-23 12:15:00|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|0
1640262000000|2021-12-23 12:20:00|5736.26|5736.26|5736.26|5736.26|5736.26|5736.26|5736.26|5736.26|0
1640262300000|2021-12-23 12:25:00|5738.04|5738.04|5739.82|5739.82|5739.82|5739.82|5738.04|5738.04|0
1640262600000|2021-12-23 12:30:00|5738.04|5738.04|5733.18|5733.18|5738.04|5738.04|5733.18|5733.18|0
1640262900000|2021-12-23 12:35:00|5734.96|5734.96|5729.3|5729.3|5735.93|5735.93|5729.3|5729.3|0
1640263500000|2021-12-23 12:45:00|5729.95|5729.95|5731.41|5731.41|5732.05|5732.05|5729.95|5729.95|0
1640263800000|2021-12-23 12:50:00|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|0
1640264100000|2021-12-23 12:55:00|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|0
1640264400000|2021-12-23 13:00:00|5735.93|5735.93|5733.18|5733.18|5735.93|5735.93|5732.38|5732.38|0
1640264700000|2021-12-23 13:05:00|5731.41|5731.41|5729.63|5729.63|5731.41|5731.41|5729.63|5729.63|0
1640265000000|2021-12-23 13:10:00|5728.66|5728.66|5729.14|5729.14|5729.14|5729.14|5725.58|5725.58|0
1640265300000|2021-12-23 13:15:00|5731.24|5731.24|5731.57|5731.57|5731.57|5731.57|5731.24|5731.24|0
1640265600000|2021-12-23 13:20:00|5733.34|5733.34|5736.9|5736.9|5736.9|5736.9|5733.34|5733.34|0
1640265900000|2021-12-23 13:25:00|5738.68|5738.68|5739|5739|5739|5739|5738.68|5738.68|0
1640266200000|2021-12-23 13:30:00|5739.65|5739.65|5741.75|5741.75|5742.08|5742.08|5739|5739|0
1640266500000|2021-12-23 13:35:00|5739.98|5739.98|5739|5739|5740.78|5740.78|5739|5739|0
1640266800000|2021-12-23 13:40:00|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|0
1640267100000|2021-12-23 13:45:00|5738.2|5738.2|5740.3|5740.3|5740.3|5740.3|5738.2|5738.2|0
1640267700000|2021-12-23 13:55:00|5741.59|5741.59|5752.43|5752.43|5752.43|5752.43|5741.59|5741.59|0
1640268000000|2021-12-23 14:00:00|5754.21|5754.21|5752.43|5752.43|5754.21|5754.21|5752.43|5752.43|0
1640268300000|2021-12-23 14:05:00|5754.21|5754.21|5757.77|5757.77|5757.77|5757.77|5754.21|5754.21|0
1640268600000|2021-12-23 14:10:00|5759.55|5759.55|5759.55|5759.55|5759.55|5759.55|5759.55|5759.55|0
1640268900000|2021-12-23 14:15:00|5757.77|5757.77|5755.82|5755.82|5757.77|5757.77|5755.82|5755.82|0
1640269200000|2021-12-23 14:20:00|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|0
1640269500000|2021-12-23 14:25:00|5760.35|5760.35|5759.71|5759.71|5760.35|5760.35|5756.15|5756.15|0
1640269800000|2021-12-23 14:30:00|5757.93|5757.93|5750.49|5750.49|5760.35|5760.35|5749.36|5749.36|0
1640270100000|2021-12-23 14:35:00|5748.71|5748.71|5747.58|5747.58|5752.27|5752.27|5745.96|5745.96|0
1640270400000|2021-12-23 14:40:00|5749.36|5749.36|5747.58|5747.58|5749.36|5749.36|5747.58|5747.58|0
1640270700000|2021-12-23 14:45:00|5748.23|5748.23|5726.72|5726.72|5748.23|5748.23|5726.72|5726.72|0
1640271000000|2021-12-23 14:50:00|5728.5|5728.5|5734.16|5734.16|5734.8|5734.8|5728.5|5728.5|0
1640271300000|2021-12-23 14:55:00|5732.38|5732.38|5740.46|5740.46|5740.46|5740.46|5730.6|5730.6|0
1640271600000|2021-12-23 15:00:00|5741.11|5741.11|5739.01|5739.01|5741.11|5741.11|5736.91|5736.91|0
1640271900000|2021-12-23 15:05:00|5738.68|5738.68|5736.91|5736.91|5739.33|5739.33|5736.58|5736.58|0
1640272200000|2021-12-23 15:10:00|5738.68|5738.68|5740.79|5740.79|5740.79|5740.79|5736.91|5736.91|0
1640272500000|2021-12-23 15:15:00|5742.57|5742.57|5740.14|5740.14|5744.34|5744.34|5736.26|5736.26|0
1640272800000|2021-12-23 15:20:00|5738.36|5738.36|5734.16|5734.16|5738.36|5738.36|5734.16|5734.16|0
1640273100000|2021-12-23 15:25:00|5733.51|5733.51|5738.84|5738.84|5741.27|5741.27|5733.51|5733.51|0
1640273400000|2021-12-23 15:30:00|5738.52|5738.52|5734.96|5734.96|5739.17|5739.17|5733.18|5733.18|0
1640273700000|2021-12-23 15:35:00|5731.41|5731.41|5740.79|5740.79|5740.79|5740.79|5731.41|5731.41|0
1640274000000|2021-12-23 15:40:00|5742.57|5742.57|5744.67|5744.67|5748.23|5748.23|5741.59|5741.59|0
1640274300000|2021-12-23 15:45:00|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|5744.67|5744.67|0
1640274600000|2021-12-23 15:50:00|5748.23|5748.23|5749.03|5749.03|5749.03|5749.03|5747.25|5747.25|0
1640275200000|2021-12-23 16:00:00|5750.81|5750.81|5748.23|5748.23|5751.46|5751.46|5746.61|5746.61|0
1640275500000|2021-12-23 16:05:00|5748.55|5748.55|5747.9|5747.9|5748.55|5748.55|5747.58|5747.58|0
1640275800000|2021-12-23 16:10:00|5749.68|5749.68|5752.59|5752.59|5753.56|5753.56|5744.02|5744.02|0
1640276100000|2021-12-23 16:15:00|5754.37|5754.37|5752.1|5752.1|5755.34|5755.34|5748.22|5748.22|0
1640276400000|2021-12-23 16:20:00|5751.78|5751.78|5748.06|5748.06|5751.78|5751.78|5747.41|5747.41|0
1640276700000|2021-12-23 16:25:00|5746.28|5746.28|5740.78|5740.78|5746.28|5746.28|5740.78|5740.78|0
1640333700000|2021-12-24 08:15:00|5754.69|5754.69|5755.33|5755.33|5760.19|5760.19|5754.69|5754.69|0
1640334000000|2021-12-24 08:20:00|5753.55|5753.55|5750|5750|5753.55|5753.55|5750|5750|0
1640334300000|2021-12-24 08:25:00|5751.78|5751.78|5744.66|5744.66|5751.78|5751.78|5739.33|5739.33|0
1640334600000|2021-12-24 08:30:00|5746.44|5746.44|5750.64|5750.64|5750.64|5750.64|5746.44|5746.44|0
1640334900000|2021-12-24 08:35:00|5755.98|5755.98|5754.2|5754.2|5755.98|5755.98|5754.2|5754.2|0
1640335200000|2021-12-24 08:40:00|5755.98|5755.98|5756.63|5756.63|5756.63|5756.63|5755.98|5755.98|0
1640335500000|2021-12-24 08:45:00|5757.28|5757.28|5755.98|5755.98|5761.96|5761.96|5755.98|5755.98|0
1640336100000|2021-12-24 08:55:00|5752.42|5752.42|5750.64|5750.64|5754.2|5754.2|5750.64|5750.64|0
1640336400000|2021-12-24 09:00:00|5754.2|5754.2|5754.04|5754.04|5755.98|5755.98|5750.64|5750.64|0
1640336700000|2021-12-24 09:05:00|5752.26|5752.26|5755.82|5755.82|5757.6|5757.6|5752.26|5752.26|0
1640337300000|2021-12-24 09:15:00|5755.17|5755.17|5753.39|5753.39|5755.17|5755.17|5753.07|5753.07|0
1640337600000|2021-12-24 09:20:00|5755.17|5755.17|5755.17|5755.17|5758.73|5758.73|5755.17|5755.17|0
1640337900000|2021-12-24 09:25:00|5753.39|5753.39|5749.84|5749.84|5753.39|5753.39|5749.84|5749.84|0
1640338200000|2021-12-24 09:30:00|5751.62|5751.62|5752.91|5752.91|5752.91|5752.91|5751.62|5751.62|0
1640338500000|2021-12-24 09:35:00|5756.47|5756.47|5754.69|5754.69|5756.47|5756.47|5754.69|5754.69|0
1640338800000|2021-12-24 09:40:00|5756.47|5756.47|5754.85|5754.85|5756.47|5756.47|5752.91|5752.91|0
1640339100000|2021-12-24 09:45:00|5755.18|5755.18|5757.12|5757.12|5757.12|5757.12|5755.18|5755.18|0
1640339400000|2021-12-24 09:50:00|5755.34|5755.34|5758.09|5758.09|5758.09|5758.09|5753.56|5753.56|0
1640339700000|2021-12-24 09:55:00|5757.44|5757.44|5762.78|5762.78|5762.78|5762.78|5757.44|5757.44|0
1640340900000|2021-12-24 10:15:00|5764.56|5764.56|5763.59|5763.59|5764.88|5764.88|5763.59|5763.59|0
1640341200000|2021-12-24 10:20:00|5761.81|5761.81|5760.51|5760.51|5762.13|5762.13|5760.51|5760.51|0
1640341500000|2021-12-24 10:25:00|5756.96|5756.96|5755.18|5755.18|5756.96|5756.96|5755.18|5755.18|0
1640341800000|2021-12-24 10:30:00|5758.73|5758.73|5761.48|5761.48|5761.48|5761.48|5758.73|5758.73|0
1640342100000|2021-12-24 10:35:00|5763.26|5763.26|5766.82|5766.82|5766.82|5766.82|5763.26|5763.26|0
1640342700000|2021-12-24 10:45:00|5761.48|5761.48|5761.81|5761.81|5761.81|5761.81|5761.48|5761.48|0
1640343000000|2021-12-24 10:50:00|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1640343300000|2021-12-24 10:55:00|5763.59|5763.59|5760.03|5760.03|5765.37|5765.37|5760.03|5760.03|0
1640343600000|2021-12-24 11:00:00|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|0
1640343900000|2021-12-24 11:05:00|5757.28|5757.28|5757.28|5757.28|5757.28|5757.28|5757.28|5757.28|0
1640344200000|2021-12-24 11:10:00|5759.06|5759.06|5759.38|5759.38|5760.35|5760.35|5759.06|5759.06|0
1640344500000|2021-12-24 11:15:00|5761.16|5761.16|5764.72|5764.72|5764.72|5764.72|5761.16|5761.16|0
1640345100000|2021-12-24 11:25:00|5766.5|5766.5|5771.19|5771.19|5771.19|5771.19|5766.5|5766.5|0
1640345400000|2021-12-24 11:30:00|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|0
1640345700000|2021-12-24 11:35:00|5775.23|5775.23|5774.91|5774.91|5775.23|5775.23|5774.91|5774.91|0
1640346000000|2021-12-24 11:40:00|5776.69|5776.69|5775.23|5775.23|5777.01|5777.01|5775.23|5775.23|0
1640346600000|2021-12-24 11:50:00|5774.91|5774.91|5777.34|5777.34|5777.34|5777.34|5774.26|5774.26|0
1640346900000|2021-12-24 11:55:00|5773.78|5773.78|5780.25|5780.25|5783.16|5783.16|5773.78|5773.78|0
1640347200000|2021-12-24 12:00:00|5782.02|5782.02|5787.68|5787.68|5787.68|5787.68|5782.02|5782.02|0
1640347800000|2021-12-24 12:10:00|5784.13|5784.13|5783.48|5783.48|5789.46|5789.46|5783.48|5783.48|0
1640348100000|2021-12-24 12:15:00|5785.26|5785.26|5786.71|5786.71|5790.27|5790.27|5784.93|5784.93|0
1640348400000|2021-12-24 12:20:00|5788.49|5788.49|5782.99|5782.99|5790.27|5790.27|5781.38|5781.38|0
1640348700000|2021-12-24 12:25:00|5781.21|5781.21|5771.19|5771.19|5781.7|5781.7|5769.41|5769.41|0
1640765700000|2021-12-29 08:15:00|5848.65|5848.65|5860.94|5860.94|5860.94|5860.94|5847.52|5847.52|0
1640766000000|2021-12-29 08:20:00|5859.97|5859.97|5845.9|5845.9|5863.85|5863.85|5845.9|5845.9|0
1640766300000|2021-12-29 08:25:00|5844.12|5844.12|5847.84|5847.84|5848.16|5848.16|5840.89|5840.89|0
1640766600000|2021-12-29 08:30:00|5844.28|5844.28|5857.54|5857.54|5859.16|5859.16|5842.5|5842.5|0
1640766900000|2021-12-29 08:35:00|5858.19|5858.19|5868.22|5868.22|5868.38|5868.38|5858.19|5858.19|0
1640767200000|2021-12-29 08:40:00|5870|5870|5873.23|5873.23|5875.01|5875.01|5869.67|5869.67|0
1640767500000|2021-12-29 08:45:00|5871.45|5871.45|5878.25|5878.25|5880.03|5880.03|5871.45|5871.45|0
1640767800000|2021-12-29 08:50:00|5876.47|5876.47|5872.91|5872.91|5880.03|5880.03|5872.91|5872.91|0
1640768100000|2021-12-29 08:55:00|5871.13|5871.13|5876.95|5876.95|5880.03|5880.03|5871.13|5871.13|0
1640768400000|2021-12-29 09:00:00|5880.51|5880.51|5877.6|5877.6|5882.13|5882.13|5877.6|5877.6|0
1640768700000|2021-12-29 09:05:00|5879.38|5879.38|5877.92|5877.92|5879.7|5879.7|5877.92|5877.92|0
1640769000000|2021-12-29 09:10:00|5879.7|5879.7|5881.32|5881.32|5882.94|5882.94|5879.7|5879.7|0
1640769300000|2021-12-29 09:15:00|5882.29|5882.29|5881.64|5881.64|5882.29|5882.29|5881.32|5881.32|0
1640769600000|2021-12-29 09:20:00|5883.42|5883.42|5878.09|5878.09|5883.42|5883.42|5878.09|5878.09|0
1640769900000|2021-12-29 09:25:00|5879.87|5879.87|5885.36|5885.36|5885.36|5885.36|5879.87|5879.87|0
1640770200000|2021-12-29 09:30:00|5884.39|5884.39|5879.06|5879.06|5884.39|5884.39|5879.06|5879.06|0
1640770500000|2021-12-29 09:35:00|5880.84|5880.84|5881.16|5881.16|5881.16|5881.16|5880.84|5880.84|0
1640770800000|2021-12-29 09:40:00|5880.84|5880.84|5879.7|5879.7|5881.48|5881.48|5879.7|5879.7|0
1640771100000|2021-12-29 09:45:00|5883.26|5883.26|5891.67|5891.67|5891.67|5891.67|5881.48|5881.48|0
1640771400000|2021-12-29 09:50:00|5889.89|5889.89|5895.88|5895.88|5895.88|5895.88|5889.89|5889.89|0
1640771700000|2021-12-29 09:55:00|5899.44|5899.44|5895.4|5895.4|5901.7|5901.7|5891.84|5891.84|0
1640772000000|2021-12-29 10:00:00|5893.62|5893.62|5896.69|5896.69|5898.31|5898.31|5892.97|5892.97|0
1640772300000|2021-12-29 10:05:00|5898.47|5898.47|5893.29|5893.29|5900.25|5900.25|5893.29|5893.29|0
1640772600000|2021-12-29 10:10:00|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|0
1640773200000|2021-12-29 10:20:00|5893.29|5893.29|5889.73|5889.73|5895.07|5895.07|5889.73|5889.73|0
1640773800000|2021-12-29 10:30:00|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|0
1640774100000|2021-12-29 10:35:00|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|0
1640774400000|2021-12-29 10:40:00|5891.51|5891.51|5899.43|5899.43|5899.43|5899.43|5891.51|5891.51|0
1640774700000|2021-12-29 10:45:00|5897.66|5897.66|5900.89|5900.89|5900.89|5900.89|5897.66|5897.66|0
1640775000000|2021-12-29 10:50:00|5902.51|5902.51|5900.09|5900.09|5902.51|5902.51|5900.09|5900.09|0
1640775300000|2021-12-29 10:55:00|5899.11|5899.11|5893.94|5893.94|5899.11|5899.11|5893.94|5893.94|0
1640775600000|2021-12-29 11:00:00|5892.16|5892.16|5890.38|5890.38|5892.16|5892.16|5890.38|5890.38|0
1640775900000|2021-12-29 11:05:00|5888.6|5888.6|5883.1|5883.1|5888.6|5888.6|5883.1|5883.1|0
1640776200000|2021-12-29 11:10:00|5881.32|5881.32|5888.44|5888.44|5888.44|5888.44|5881.32|5881.32|0
1640776500000|2021-12-29 11:15:00|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|0
1640776800000|2021-12-29 11:20:00|5889.25|5889.25|5891.02|5891.02|5891.02|5891.02|5889.25|5889.25|0
1640777100000|2021-12-29 11:25:00|5892.97|5892.97|5894.43|5894.43|5894.43|5894.43|5890.54|5890.54|0
1640777400000|2021-12-29 11:30:00|5894.1|5894.1|5890.38|5890.38|5894.1|5894.1|5890.38|5890.38|0
1640777700000|2021-12-29 11:35:00|5888.6|5888.6|5887.63|5887.63|5888.6|5888.6|5887.63|5887.63|0
1640778000000|2021-12-29 11:40:00|5885.85|5885.85|5889.9|5889.9|5889.9|5889.9|5885.85|5885.85|0
1640778300000|2021-12-29 11:45:00|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|0
1640778600000|2021-12-29 11:50:00|5886.34|5886.34|5888.12|5888.12|5888.12|5888.12|5886.34|5886.34|0
1640778900000|2021-12-29 11:55:00|5886.34|5886.34|5884.88|5884.88|5886.34|5886.34|5883.1|5883.1|0
1640779200000|2021-12-29 12:00:00|5883.1|5883.1|5881.32|5881.32|5883.1|5883.1|5881.32|5881.32|0
1640779500000|2021-12-29 12:05:00|5879.54|5879.54|5882.78|5882.78|5882.78|5882.78|5878.74|5878.74|0
1640780100000|2021-12-29 12:15:00|5883.43|5883.43|5882.78|5882.78|5883.43|5883.43|5882.78|5882.78|0
1640780400000|2021-12-29 12:20:00|5881|5881|5878.58|5878.58|5881|5881|5877.93|5877.93|0
1640780700000|2021-12-29 12:25:00|5879.55|5879.55|5879.87|5879.87|5879.87|5879.87|5877.77|5877.77|0
1640781000000|2021-12-29 12:30:00|5880.84|5880.84|5879.87|5879.87|5880.84|5880.84|5879.87|5879.87|0
1640781300000|2021-12-29 12:35:00|5878.9|5878.9|5877.77|5877.77|5878.9|5878.9|5877.12|5877.12|0
1640781900000|2021-12-29 12:45:00|5875.99|5875.99|5874.21|5874.21|5875.99|5875.99|5874.21|5874.21|0
1640782200000|2021-12-29 12:50:00|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|0
1640782500000|2021-12-29 12:55:00|5876.31|5876.31|5874.21|5874.21|5876.31|5876.31|5874.21|5874.21|0
1640782800000|2021-12-29 13:00:00|5873.89|5873.89|5867.58|5867.58|5873.89|5873.89|5867.58|5867.58|0
1640783400000|2021-12-29 13:10:00|5867.9|5867.9|5868.23|5868.23|5868.55|5868.55|5867.9|5867.9|0
1640783700000|2021-12-29 13:15:00|5870.01|5870.01|5875.34|5875.34|5875.34|5875.34|5870.01|5870.01|0
1640784000000|2021-12-29 13:20:00|5871.79|5871.79|5870.81|5870.81|5871.79|5871.79|5870.81|5870.81|0
1640784600000|2021-12-29 13:30:00|5869.84|5869.84|5869.2|5869.2|5870.97|5870.97|5869.2|5869.2|0
1640784900000|2021-12-29 13:35:00|5867.42|5867.42|5865.31|5865.31|5867.42|5867.42|5863.86|5863.86|0
1640785200000|2021-12-29 13:40:00|5867.09|5867.09|5868.87|5868.87|5868.87|5868.87|5867.09|5867.09|0
1640785500000|2021-12-29 13:45:00|5869.52|5869.52|5871.62|5871.62|5873.4|5873.4|5869.52|5869.52|0
1640785800000|2021-12-29 13:50:00|5875.18|5875.18|5879.06|5879.06|5880.84|5880.84|5875.18|5875.18|0
1640786100000|2021-12-29 13:55:00|5879.38|5879.38|5882.46|5882.46|5882.46|5882.46|5879.38|5879.38|0
1640786400000|2021-12-29 14:00:00|5883.11|5883.11|5879.55|5879.55|5883.11|5883.11|5878.9|5878.9|0
1640787000000|2021-12-29 14:10:00|5877.77|5877.77|5876.8|5876.8|5877.77|5877.77|5876.15|5876.15|0
1640787300000|2021-12-29 14:15:00|5877.45|5877.45|5877.93|5877.93|5880.03|5880.03|5876.47|5876.47|0
1640787600000|2021-12-29 14:20:00|5879.71|5879.71|5878.58|5878.58|5880.36|5880.36|5878.58|5878.58|0
1640787900000|2021-12-29 14:25:00|5876.8|5876.8|5871.3|5871.3|5876.8|5876.8|5871.3|5871.3|0
1640788200000|2021-12-29 14:30:00|5869.52|5869.52|5849.79|5849.79|5869.52|5869.52|5849.79|5849.79|0
1640788500000|2021-12-29 14:35:00|5850.11|5850.11|5849.47|5849.47|5853.67|5853.67|5842.35|5842.35|0
1640788800000|2021-12-29 14:40:00|5849.14|5849.14|5843|5843|5852.7|5852.7|5843|5843|0
1640789100000|2021-12-29 14:45:00|5841.22|5841.22|5840.57|5840.57|5841.22|5841.22|5836.37|5836.37|0
1640789400000|2021-12-29 14:50:00|5840.9|5840.9|5846.23|5846.23|5846.23|5846.23|5840.9|5840.9|0
1640789700000|2021-12-29 14:55:00|5844.45|5844.45|5834.11|5834.11|5844.45|5844.45|5834.11|5834.11|0
1640790000000|2021-12-29 15:00:00|5837.66|5837.66|5839.77|5839.77|5839.77|5839.77|5832.65|5832.65|0
1640790300000|2021-12-29 15:05:00|5837.99|5837.99|5837.34|5837.34|5837.99|5837.99|5834.43|5834.43|0
1640790600000|2021-12-29 15:10:00|5835.56|5835.56|5818.58|5818.58|5835.56|5835.56|5818.58|5818.58|0
1640790900000|2021-12-29 15:15:00|5820.36|5820.36|5828.45|5828.45|5829.09|5829.09|5819.71|5819.71|0
1640791200000|2021-12-29 15:20:00|5829.74|5829.74|5833.14|5833.14|5833.14|5833.14|5828.29|5828.29|0
1640791500000|2021-12-29 15:25:00|5832.49|5832.49|5826.67|5826.67|5835.24|5835.24|5826.02|5826.02|0
1640791800000|2021-12-29 15:30:00|5824.89|5824.89|5824.73|5824.73|5830.23|5830.23|5823.11|5823.11|0
1640792100000|2021-12-29 15:35:00|5825.05|5825.05|5820.52|5820.52|5828.93|5828.93|5820.52|5820.52|0
1640792400000|2021-12-29 15:40:00|5818.74|5818.74|5822.63|5822.63|5824.73|5824.73|5818.74|5818.74|0
1640792700000|2021-12-29 15:45:00|5826.18|5826.18|5823.76|5823.76|5827.96|5827.96|5823.76|5823.76|0
1640793000000|2021-12-29 15:50:00|5823.11|5823.11|5824.73|5824.73|5824.73|5824.73|5823.11|5823.11|0
1640793300000|2021-12-29 15:55:00|5826.51|5826.51|5827.48|5827.48|5827.48|5827.48|5824.73|5824.73|0
1640793600000|2021-12-29 16:00:00|5825.7|5825.7|5823.6|5823.6|5825.7|5825.7|5821.82|5821.82|0
1640793900000|2021-12-29 16:05:00|5825.38|5825.38|5825.38|5825.38|5826.02|5826.02|5823.6|5823.6|0
1640794200000|2021-12-29 16:10:00|5825.7|5825.7|5822.14|5822.14|5825.7|5825.7|5822.14|5822.14|0
1640794500000|2021-12-29 16:15:00|5823.92|5823.92|5823.92|5823.92|5823.92|5823.92|5823.92|5823.92|0
1640794800000|2021-12-29 16:20:00|5825.7|5825.7|5827.48|5827.48|5829.9|5829.9|5825.7|5825.7|0
1640795100000|2021-12-29 16:25:00|5827.15|5827.15|5826.18|5826.18|5829.74|5829.74|5824.08|5824.08|0
1640852100000|2021-12-30 08:15:00|5805.97|5805.97|5806.62|5806.62|5809.53|5809.53|5805.97|5805.97|0
1640852400000|2021-12-30 08:20:00|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|0
1640852700000|2021-12-30 08:25:00|5813.73|5813.73|5811.95|5811.95|5813.73|5813.73|5811.95|5811.95|0
1640853000000|2021-12-30 08:30:00|5809.36|5809.36|5806.78|5806.78|5809.36|5809.36|5805.81|5805.81|0
1640853300000|2021-12-30 08:35:00|5804.51|5804.51|5801.6|5801.6|5805.81|5805.81|5799.82|5799.82|0
1640853600000|2021-12-30 08:40:00|5803.22|5803.22|5802.25|5802.25|5805|5805|5802.25|5802.25|0
1640853900000|2021-12-30 08:45:00|5800.31|5800.31|5809.04|5809.04|5809.52|5809.52|5800.31|5800.31|0
1640854200000|2021-12-30 08:50:00|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5808.39|5808.39|0
1640854500000|2021-12-30 08:55:00|5810.01|5810.01|5805.81|5805.81|5811.14|5811.14|5805.81|5805.81|0
1640854800000|2021-12-30 09:00:00|5805.16|5805.16|5803.06|5803.06|5808.23|5808.23|5802.41|5802.41|0
1640855100000|2021-12-30 09:05:00|5802.73|5802.73|5804.51|5804.51|5804.51|5804.51|5797.07|5797.07|0
1640855400000|2021-12-30 09:10:00|5804.83|5804.83|5802.89|5802.89|5804.83|5804.83|5802.89|5802.89|0
1640855700000|2021-12-30 09:15:00|5803.86|5803.86|5805.16|5805.16|5806.45|5806.45|5803.86|5803.86|0
1640856000000|2021-12-30 09:20:00|5801.6|5801.6|5803.38|5803.38|5804.03|5804.03|5801.28|5801.28|0
1640856300000|2021-12-30 09:25:00|5806.94|5806.94|5817.77|5817.77|5819.55|5819.55|5806.94|5806.94|0
1640856600000|2021-12-30 09:30:00|5815.99|5815.99|5821.33|5821.33|5821.33|5821.33|5815.99|5815.99|0
1640856900000|2021-12-30 09:35:00|5823.11|5823.11|5825.54|5825.54|5825.54|5825.54|5823.11|5823.11|0
1640857200000|2021-12-30 09:40:00|5824.56|5824.56|5824.24|5824.24|5824.56|5824.56|5824.24|5824.24|0
1640857500000|2021-12-30 09:45:00|5826.02|5826.02|5822.14|5822.14|5826.02|5826.02|5822.14|5822.14|0
1640857800000|2021-12-30 09:50:00|5818.58|5818.58|5818.9|5818.9|5819.23|5819.23|5818.58|5818.58|0
1640858100000|2021-12-30 09:55:00|5820.68|5820.68|5825.05|5825.05|5827.15|5827.15|5820.68|5820.68|0
1640858400000|2021-12-30 10:00:00|5823.27|5823.27|5822.95|5822.95|5823.27|5823.27|5822.95|5822.95|0
1640858700000|2021-12-30 10:05:00|5821.17|5821.17|5819.39|5819.39|5821.17|5821.17|5819.39|5819.39|0
1640859000000|2021-12-30 10:10:00|5815.83|5815.83|5821|5821|5823.11|5823.11|5814.21|5814.21|0
1640859300000|2021-12-30 10:15:00|5821.65|5821.65|5823.27|5823.27|5824.24|5824.24|5821.65|5821.65|0
1640859600000|2021-12-30 10:20:00|5821.97|5821.97|5826.18|5826.18|5827.96|5827.96|5821.97|5821.97|0
1640859900000|2021-12-30 10:25:00|5824.4|5824.4|5821.17|5821.17|5824.4|5824.4|5815.99|5815.99|0
1640860200000|2021-12-30 10:30:00|5824.72|5824.72|5825.05|5825.05|5825.05|5825.05|5821.49|5821.49|0
1640860500000|2021-12-30 10:35:00|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640860800000|2021-12-30 10:40:00|5825.05|5825.05|5821.49|5821.49|5826.83|5826.83|5821.49|5821.49|0
1640861100000|2021-12-30 10:45:00|5825.05|5825.05|5826.5|5826.5|5826.83|5826.83|5825.05|5825.05|0
1640861400000|2021-12-30 10:50:00|5825.86|5825.86|5823.11|5823.11|5825.86|5825.86|5823.11|5823.11|0
1640861700000|2021-12-30 10:55:00|5822.13|5822.13|5826.18|5826.18|5827.15|5827.15|5822.13|5822.13|0
1640862000000|2021-12-30 11:00:00|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|0
1640862300000|2021-12-30 11:05:00|5824.4|5824.4|5823.91|5823.91|5826.18|5826.18|5823.91|5823.91|0
1640862600000|2021-12-30 11:10:00|5822.13|5822.13|5821.81|5821.81|5822.13|5822.13|5821.81|5821.81|0
1640862900000|2021-12-30 11:15:00|5821.49|5821.49|5823.27|5823.27|5823.27|5823.27|5821.49|5821.49|0
1640863200000|2021-12-30 11:20:00|5823.59|5823.59|5826.34|5826.34|5829.9|5829.9|5823.59|5823.59|0
1640863500000|2021-12-30 11:25:00|5828.12|5828.12|5826.34|5826.34|5829.9|5829.9|5826.34|5826.34|0
1640863800000|2021-12-30 11:30:00|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|0
1640864100000|2021-12-30 11:35:00|5827.31|5827.31|5828.44|5828.44|5829.09|5829.09|5827.31|5827.31|0
1640864400000|2021-12-30 11:40:00|5827.15|5827.15|5826.82|5826.82|5827.15|5827.15|5826.82|5826.82|0
1640864700000|2021-12-30 11:45:00|5828.6|5828.6|5832.16|5832.16|5832.81|5832.81|5828.6|5828.6|0
1640865000000|2021-12-30 11:50:00|5833.94|5833.94|5828.6|5828.6|5833.94|5833.94|5826.82|5826.82|0
1640865600000|2021-12-30 12:00:00|5826.82|5826.82|5825.04|5825.04|5826.82|5826.82|5825.04|5825.04|0
1640865900000|2021-12-30 12:05:00|5826.82|5826.82|5830.22|5830.22|5830.22|5830.22|5826.82|5826.82|0
1640866500000|2021-12-30 12:15:00|5829.57|5829.57|5829.25|5829.25|5829.57|5829.57|5829.25|5829.25|0
1640866800000|2021-12-30 12:20:00|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|0
1640867400000|2021-12-30 12:30:00|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|0
1640867700000|2021-12-30 12:35:00|5832.48|5832.48|5834.75|5834.75|5838.63|5838.63|5832.48|5832.48|0
1640868600000|2021-12-30 12:50:00|5836.53|5836.53|5834.75|5834.75|5836.53|5836.53|5832.97|5832.97|0
1640868900000|2021-12-30 12:55:00|5834.1|5834.1|5830.54|5830.54|5834.1|5834.1|5830.54|5830.54|0
1640869200000|2021-12-30 13:00:00|5831.19|5831.19|5834.75|5834.75|5835.72|5835.72|5831.19|5831.19|0
1640869500000|2021-12-30 13:05:00|5832.97|5832.97|5838.31|5838.31|5838.31|5838.31|5832.97|5832.97|0
1640869800000|2021-12-30 13:10:00|5840.09|5840.09|5840.09|5840.09|5841.86|5841.86|5840.09|5840.09|0
1640870100000|2021-12-30 13:15:00|5843.64|5843.64|5850.76|5850.76|5850.76|5850.76|5843.64|5843.64|0
1640870400000|2021-12-30 13:20:00|5851.41|5851.41|5851.41|5851.41|5851.41|5851.41|5851.41|5851.41|0
1640870700000|2021-12-30 13:25:00|5850.43|5850.43|5841.54|5841.54|5850.43|5850.43|5841.54|5841.54|0
1640871300000|2021-12-30 13:35:00|5841.86|5841.86|5838.63|5838.63|5841.86|5841.86|5834.91|5834.91|0
1640871600000|2021-12-30 13:40:00|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|0
1640872200000|2021-12-30 13:50:00|5838.63|5838.63|5842.19|5842.19|5842.19|5842.19|5838.63|5838.63|0
1640872500000|2021-12-30 13:55:00|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|0
1640872800000|2021-12-30 14:00:00|5842.19|5842.19|5840.41|5840.41|5842.19|5842.19|5838.31|5838.31|0
1640873400000|2021-12-30 14:10:00|5839.11|5839.11|5838.79|5838.79|5839.11|5839.11|5838.79|5838.79|0
1640873700000|2021-12-30 14:15:00|5839.44|5839.44|5842.19|5842.19|5842.19|5842.19|5839.44|5839.44|0
1640874000000|2021-12-30 14:20:00|5841.86|5841.86|5841.22|5841.22|5841.86|5841.86|5841.22|5841.22|0
1640874300000|2021-12-30 14:25:00|5839.44|5839.44|5829.09|5829.09|5839.44|5839.44|5826.02|5826.02|0
1640874600000|2021-12-30 14:30:00|5827.31|5827.31|5831.52|5831.52|5835.07|5835.07|5824.4|5824.4|0
1640874900000|2021-12-30 14:35:00|5836.85|5836.85|5846.72|5846.72|5848.5|5848.5|5836.85|5836.85|0
1640875200000|2021-12-30 14:40:00|5843.16|5843.16|5837.5|5837.5|5843.16|5843.16|5837.5|5837.5|0
1640875500000|2021-12-30 14:45:00|5835.72|5835.72|5829.74|5829.74|5835.72|5835.72|5828.61|5828.61|0
1640875800000|2021-12-30 14:50:00|5831.52|5831.52|5826.18|5826.18|5836.85|5836.85|5826.18|5826.18|0
1640876100000|2021-12-30 14:55:00|5829.74|5829.74|5822.3|5822.3|5829.74|5829.74|5822.3|5822.3|0
1640876400000|2021-12-30 15:00:00|5824.08|5824.08|5820.52|5820.52|5824.08|5824.08|5814.86|5814.86|0
1640876700000|2021-12-30 15:05:00|5818.74|5818.74|5818.74|5818.74|5825.86|5825.86|5818.74|5818.74|0
1640877000000|2021-12-30 15:10:00|5820.52|5820.52|5814.86|5814.86|5822.3|5822.3|5811.63|5811.63|0
1640877300000|2021-12-30 15:15:00|5816.64|5816.64|5817.29|5817.29|5817.29|5817.29|5816.64|5816.64|0
1640877600000|2021-12-30 15:20:00|5811.95|5811.95|5815.51|5815.51|5817.29|5817.29|5811.95|5811.95|0
1640877900000|2021-12-30 15:25:00|5815.18|5815.18|5813.4|5813.4|5816.96|5816.96|5813.4|5813.4|0
1640878200000|2021-12-30 15:30:00|5815.18|5815.18|5822.14|5822.14|5822.14|5822.14|5813.4|5813.4|0
1640878500000|2021-12-30 15:35:00|5820.36|5820.36|5827.8|5827.8|5833.13|5833.13|5820.36|5820.36|0
1640878800000|2021-12-30 15:40:00|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|0
1640879100000|2021-12-30 15:45:00|5831.36|5831.36|5829.58|5829.58|5831.36|5831.36|5829.58|5829.58|0
1640879400000|2021-12-30 15:50:00|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|0
1640879700000|2021-12-30 15:55:00|5833.13|5833.13|5833.46|5833.46|5835.24|5835.24|5832.49|5832.49|0
1640880000000|2021-12-30 16:00:00|5832.49|5832.49|5825.86|5825.86|5832.49|5832.49|5825.86|5825.86|0
1640880300000|2021-12-30 16:05:00|5824.08|5824.08|5816.96|5816.96|5824.08|5824.08|5816.96|5816.96|0
1640880600000|2021-12-30 16:10:00|5816.64|5816.64|5822.78|5822.78|5822.78|5822.78|5815.67|5815.67|0
1640880900000|2021-12-30 16:15:00|5824.56|5824.56|5824.4|5824.4|5826.18|5826.18|5824.4|5824.4|0
1640881200000|2021-12-30 16:20:00|5822.62|5822.62|5816.31|5816.31|5822.62|5822.62|5816.31|5816.31|0
1640881500000|2021-12-30 16:25:00|5815.99|5815.99|5818.42|5818.42|5819.06|5819.06|5813.73|5813.73|0
1640938500000|2021-12-31 08:15:00|5801.44|5801.44|5803.06|5803.06|5803.06|5803.06|5801.44|5801.44|0
1640938800000|2021-12-31 08:20:00|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|0
1640939100000|2021-12-31 08:25:00|5801.28|5801.28|5803.06|5803.06|5803.06|5803.06|5801.28|5801.28|0
1640939400000|2021-12-31 08:30:00|5806.62|5806.62|5810.18|5810.18|5810.18|5810.18|5806.62|5806.62|0
1640939700000|2021-12-31 08:35:00|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1640940000000|2021-12-31 08:40:00|5806.62|5806.62|5807.59|5807.59|5809.37|5809.37|5803.06|5803.06|0
1640940300000|2021-12-31 08:45:00|5807.26|5807.26|5805.49|5805.49|5809.04|5809.04|5805.49|5805.49|0
1640940600000|2021-12-31 08:50:00|5803.87|5803.87|5803.7|5803.7|5804.51|5804.51|5801.92|5801.92|0
1640940900000|2021-12-31 08:55:00|5804.67|5804.67|5803.06|5803.06|5804.67|5804.67|5803.06|5803.06|0
1640941200000|2021-12-31 09:00:00|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|0
1640941500000|2021-12-31 09:05:00|5806.61|5806.61|5811.95|5811.95|5811.95|5811.95|5806.61|5806.61|0
1640941800000|2021-12-31 09:10:00|5815.51|5815.51|5814.86|5814.86|5815.83|5815.83|5814.86|5814.86|0
1640942100000|2021-12-31 09:15:00|5816.64|5816.64|5820.2|5820.2|5820.2|5820.2|5816.64|5816.64|0
1640942400000|2021-12-31 09:20:00|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1640942700000|2021-12-31 09:25:00|5816.64|5816.64|5817.13|5817.13|5819.07|5819.07|5814.86|5814.86|0
1640943000000|2021-12-31 09:30:00|5815.35|5815.35|5813.57|5813.57|5815.35|5815.35|5813.57|5813.57|0
1640943300000|2021-12-31 09:35:00|5815.35|5815.35|5815.35|5815.35|5815.35|5815.35|5815.35|5815.35|0
1640943600000|2021-12-31 09:40:00|5813.57|5813.57|5811.79|5811.79|5813.57|5813.57|5811.79|5811.79|0
1640943900000|2021-12-31 09:45:00|5811.14|5811.14|5809.52|5809.52|5811.14|5811.14|5805.97|5805.97|0
1640944200000|2021-12-31 09:50:00|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1640944500000|2021-12-31 09:55:00|5805.8|5805.8|5809.68|5809.68|5809.68|5809.68|5805.8|5805.8|0
1640944800000|2021-12-31 10:00:00|5807.9|5807.9|5807.9|5807.9|5809.68|5809.68|5807.9|5807.9|0
1640945100000|2021-12-31 10:05:00|5808.55|5808.55|5806.77|5806.77|5810.33|5810.33|5806.77|5806.77|0
1640945400000|2021-12-31 10:10:00|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|0
1640945700000|2021-12-31 10:15:00|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1640946000000|2021-12-31 10:20:00|5808.06|5808.06|5807.74|5807.74|5808.06|5808.06|5806.29|5806.29|0
1640946300000|2021-12-31 10:25:00|5809.52|5809.52|5811.3|5811.3|5811.3|5811.3|5809.52|5809.52|0
1640946600000|2021-12-31 10:30:00|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1640946900000|2021-12-31 10:35:00|5811.3|5811.3|5809.52|5809.52|5811.3|5811.3|5809.52|5809.52|0
1640947200000|2021-12-31 10:40:00|5807.74|5807.74|5805.96|5805.96|5807.74|5807.74|5805.96|5805.96|0
1640947800000|2021-12-31 10:50:00|5804.18|5804.18|5802.41|5802.41|5804.18|5804.18|5802.41|5802.41|0
1640948100000|2021-12-31 10:55:00|5803.05|5803.05|5803.22|5803.22|5803.22|5803.22|5801.27|5801.27|0
1640948400000|2021-12-31 11:00:00|5804.99|5804.99|5812.11|5812.11|5813.89|5813.89|5804.99|5804.99|0
1640948700000|2021-12-31 11:05:00|5808.55|5808.55|5802.89|5802.89|5808.55|5808.55|5802.89|5802.89|0
1640949000000|2021-12-31 11:10:00|5803.86|5803.86|5802.73|5802.73|5803.86|5803.86|5802.08|5802.08|0
1640949300000|2021-12-31 11:15:00|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1640949900000|2021-12-31 11:25:00|5804.51|5804.51|5806.29|5806.29|5806.29|5806.29|5804.51|5804.51|0
1640950200000|2021-12-31 11:30:00|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|0
1640950800000|2021-12-31 11:40:00|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1640951400000|2021-12-31 11:50:00|5805.97|5805.97|5807.74|5807.74|5809.52|5809.52|5805.97|5805.97|0
1640951700000|2021-12-31 11:55:00|5806.45|5806.45|5806.13|5806.13|5806.45|5806.45|5806.13|5806.13|0
1640952000000|2021-12-31 12:00:00|5806.77|5806.77|5806.45|5806.45|5806.77|5806.77|5804.99|5804.99|0
1640952300000|2021-12-31 12:05:00|5804.67|5804.67|5806.45|5806.45|5806.45|5806.45|5804.67|5804.67|0
1640952600000|2021-12-31 12:10:00|5808.23|5808.23|5806.45|5806.45|5810.01|5810.01|5806.45|5806.45|0
1640952900000|2021-12-31 12:15:00|5808.23|5808.23|5806.45|5806.45|5808.23|5808.23|5806.45|5806.45|0
1640953200000|2021-12-31 12:20:00|5807.42|5807.42|5813.4|5813.4|5816.96|5816.96|5807.42|5807.42|0
1640953500000|2021-12-31 12:25:00|5815.18|5815.18|5816.8|5816.8|5824.72|5824.72|5813.4|5813.4|0
1641284100000|2022-01-04 08:15:00|5911.58|5911.58|5911.58|5911.58|5912.55|5912.55|5908.02|5908.02|0
1641284400000|2022-01-04 08:20:00|5912.55|5912.55|5914.65|5914.65|5916.43|5916.43|5908.34|5908.34|0
1641284700000|2022-01-04 08:25:00|5916.43|5916.43|5913.52|5913.52|5916.43|5916.43|5903.17|5903.17|0
1641285000000|2022-01-04 08:30:00|5915.3|5915.3|5898.48|5898.48|5915.3|5915.3|5898.48|5898.48|0
1641285300000|2022-01-04 08:35:00|5898.8|5898.8|5904.95|5904.95|5904.95|5904.95|5898.8|5898.8|0
1641285600000|2022-01-04 08:40:00|5905.6|5905.6|5908.35|5908.35|5911.1|5911.1|5905.44|5905.44|0
1641285900000|2022-01-04 08:45:00|5910.13|5910.13|5916.76|5916.76|5920.48|5920.48|5910.13|5910.13|0
1641286200000|2022-01-04 08:50:00|5916.43|5916.43|5909.32|5909.32|5916.43|5916.43|5909.32|5909.32|0
1641286500000|2022-01-04 08:55:00|5906.4|5906.4|5900.74|5900.74|5906.73|5906.73|5889.58|5889.58|0
1641286800000|2022-01-04 09:00:00|5900.09|5900.09|5892.65|5892.65|5901.87|5901.87|5892.33|5892.33|0
1641287100000|2022-01-04 09:05:00|5890.87|5890.87|5897.35|5897.35|5897.35|5897.35|5890.87|5890.87|0
1641287400000|2022-01-04 09:10:00|5898.64|5898.64|5902.85|5902.85|5902.85|5902.85|5894.44|5894.44|0
1641287700000|2022-01-04 09:15:00|5901.07|5901.07|5901.55|5901.55|5902.85|5902.85|5901.07|5901.07|0
1641288000000|2022-01-04 09:20:00|5902.52|5902.52|5910.61|5910.61|5910.61|5910.61|5902.52|5902.52|0
1641288300000|2022-01-04 09:25:00|5908.83|5908.83|5908.83|5908.83|5910.61|5910.61|5908.83|5908.83|0
1641288600000|2022-01-04 09:30:00|5909.8|5909.8|5892.66|5892.66|5909.8|5909.8|5892.66|5892.66|0
1641288900000|2022-01-04 09:35:00|5891.69|5891.69|5896.86|5896.86|5898.64|5898.64|5889.91|5889.91|0
1641289200000|2022-01-04 09:40:00|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|0
1641289500000|2022-01-04 09:45:00|5895.89|5895.89|5900.74|5900.74|5900.74|5900.74|5895.89|5895.89|0
1641289800000|2022-01-04 09:50:00|5900.1|5900.1|5899.77|5899.77|5903.33|5903.33|5899.45|5899.45|0
1641290100000|2022-01-04 09:55:00|5901.55|5901.55|5902.36|5902.36|5902.68|5902.68|5900.58|5900.58|0
1641290400000|2022-01-04 10:00:00|5903.01|5903.01|5901.87|5901.87|5905.76|5905.76|5900.58|5900.58|0
1641290700000|2022-01-04 10:05:00|5900.1|5900.1|5904.95|5904.95|5904.95|5904.95|5900.1|5900.1|0
1641291000000|2022-01-04 10:10:00|5906.73|5906.73|5907.53|5907.53|5908.5|5908.5|5906.73|5906.73|0
1641291300000|2022-01-04 10:15:00|5905.76|5905.76|5908.34|5908.34|5908.34|5908.34|5904.46|5904.46|0
1641291600000|2022-01-04 10:20:00|5908.99|5908.99|5913.52|5913.52|5913.84|5913.84|5908.99|5908.99|0
1641291900000|2022-01-04 10:25:00|5915.3|5915.3|5912.87|5912.87|5915.3|5915.3|5912.87|5912.87|0
1641292200000|2022-01-04 10:30:00|5913.52|5913.52|5912.87|5912.87|5913.52|5913.52|5911.58|5911.58|0
1641292500000|2022-01-04 10:35:00|5912.22|5912.22|5914.33|5914.33|5914.97|5914.97|5912.22|5912.22|0
1641292800000|2022-01-04 10:40:00|5916.1|5916.1|5922.9|5922.9|5922.9|5922.9|5912.55|5912.55|0
1641293100000|2022-01-04 10:45:00|5923.23|5923.23|5914.65|5914.65|5923.23|5923.23|5912.87|5912.87|0
1641293400000|2022-01-04 10:50:00|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|0
1641293700000|2022-01-04 10:55:00|5913.36|5913.36|5918.69|5918.69|5918.69|5918.69|5913.36|5913.36|0
1641294000000|2022-01-04 11:00:00|5918.37|5918.37|5917.89|5917.89|5919.66|5919.66|5917.89|5917.89|0
1641294300000|2022-01-04 11:05:00|5917.24|5917.24|5920.96|5920.96|5920.96|5920.96|5917.24|5917.24|0
1641294600000|2022-01-04 11:10:00|5920.64|5920.64|5917.89|5917.89|5921.77|5921.77|5917.89|5917.89|0
1641294900000|2022-01-04 11:15:00|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|0
1641295200000|2022-01-04 11:20:00|5918.86|5918.86|5922.74|5922.74|5922.74|5922.74|5918.86|5918.86|0
1641295500000|2022-01-04 11:25:00|5924.36|5924.36|5930.34|5930.34|5930.67|5930.67|5924.36|5924.36|0
1641295800000|2022-01-04 11:30:00|5930.99|5930.99|5930.02|5930.02|5930.99|5930.99|5930.02|5930.02|0
1641296100000|2022-01-04 11:35:00|5928.24|5928.24|5928.4|5928.4|5929.05|5929.05|5926.62|5926.62|0
1641296400000|2022-01-04 11:40:00|5926.62|5926.62|5917.08|5917.08|5930.18|5930.18|5916.43|5916.43|0
1641296700000|2022-01-04 11:45:00|5918.86|5918.86|5919.67|5919.67|5920.64|5920.64|5918.86|5918.86|0
1641297000000|2022-01-04 11:50:00|5919.02|5919.02|5916.43|5916.43|5919.02|5919.02|5915.46|5915.46|0
1641297300000|2022-01-04 11:55:00|5916.11|5916.11|5908.83|5908.83|5916.11|5916.11|5908.83|5908.83|0
1641297600000|2022-01-04 12:00:00|5910.61|5910.61|5909.32|5909.32|5912.39|5912.39|5909.32|5909.32|0
1641297900000|2022-01-04 12:05:00|5907.54|5907.54|5908.18|5908.18|5910.29|5910.29|5907.54|5907.54|0
1641298200000|2022-01-04 12:10:00|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|0
1641298500000|2022-01-04 12:15:00|5907.54|5907.54|5903.98|5903.98|5907.54|5907.54|5903.66|5903.66|0
1641298800000|2022-01-04 12:20:00|5904.3|5904.3|5903.98|5903.98|5904.3|5904.3|5903.98|5903.98|0
1641299100000|2022-01-04 12:25:00|5903.66|5903.66|5902.2|5902.2|5903.98|5903.98|5901.23|5901.23|0
1641299400000|2022-01-04 12:30:00|5901.55|5901.55|5891.2|5891.2|5901.55|5901.55|5891.2|5891.2|0
1641299700000|2022-01-04 12:35:00|5890.55|5890.55|5890.55|5890.55|5892.33|5892.33|5890.55|5890.55|0
1641300000000|2022-01-04 12:40:00|5888.78|5888.78|5888.45|5888.45|5888.78|5888.78|5888.45|5888.45|0
1641300300000|2022-01-04 12:45:00|5889.42|5889.42|5888.78|5888.78|5889.42|5889.42|5887.8|5887.8|0
1641300600000|2022-01-04 12:50:00|5887.8|5887.8|5890.23|5890.23|5890.23|5890.23|5886.83|5886.83|0
1641300900000|2022-01-04 12:55:00|5889.91|5889.91|5888.78|5888.78|5889.91|5889.91|5882.95|5882.95|0
1641301200000|2022-01-04 13:00:00|5890.39|5890.39|5892.17|5892.17|5892.17|5892.17|5890.39|5890.39|0
1641301500000|2022-01-04 13:05:00|5891.85|5891.85|5892.5|5892.5|5893.14|5893.14|5891.2|5891.2|0
1641301800000|2022-01-04 13:10:00|5892.82|5892.82|5896.22|5896.22|5896.54|5896.54|5892.82|5892.82|0
1641302100000|2022-01-04 13:15:00|5895.57|5895.57|5891.04|5891.04|5895.57|5895.57|5891.04|5891.04|0
1641302400000|2022-01-04 13:20:00|5891.37|5891.37|5892.5|5892.5|5894.92|5894.92|5891.37|5891.37|0
1641302700000|2022-01-04 13:25:00|5892.17|5892.17|5889.59|5889.59|5892.17|5892.17|5889.59|5889.59|0
1641303000000|2022-01-04 13:30:00|5891.37|5891.37|5892.01|5892.01|5892.01|5892.01|5890.72|5890.72|0
1641303300000|2022-01-04 13:35:00|5892.66|5892.66|5905.76|5905.76|5907.54|5907.54|5892.66|5892.66|0
1641303600000|2022-01-04 13:40:00|5903.98|5903.98|5903.33|5903.33|5904.63|5904.63|5903.33|5903.33|0
1641303900000|2022-01-04 13:45:00|5903.98|5903.98|5906.73|5906.73|5906.73|5906.73|5903.98|5903.98|0
1641304200000|2022-01-04 13:50:00|5908.51|5908.51|5910.29|5910.29|5910.29|5910.29|5908.51|5908.51|0
1641304500000|2022-01-04 13:55:00|5912.07|5912.07|5911.58|5911.58|5913.36|5913.36|5910.93|5910.93|0
1641304800000|2022-01-04 14:00:00|5909.8|5909.8|5905.43|5905.43|5911.58|5911.58|5905.43|5905.43|0
1641305100000|2022-01-04 14:05:00|5905.11|5905.11|5906.08|5906.08|5908.51|5908.51|5905.11|5905.11|0
1641305400000|2022-01-04 14:10:00|5907.86|5907.86|5912.71|5912.71|5914.01|5914.01|5907.86|5907.86|0
1641305700000|2022-01-04 14:15:00|5911.74|5911.74|5911.42|5911.42|5913.36|5913.36|5908.99|5908.99|0
1641306000000|2022-01-04 14:20:00|5911.74|5911.74|5913.2|5913.2|5914.98|5914.98|5910.29|5910.29|0
1641306300000|2022-01-04 14:25:00|5913.52|5913.52|5911.58|5911.58|5915.3|5915.3|5910.77|5910.77|0
1641306600000|2022-01-04 14:30:00|5911.25|5911.25|5920.15|5920.15|5920.15|5920.15|5904.95|5904.95|0
1641306900000|2022-01-04 14:35:00|5921.93|5921.93|5916.75|5916.75|5923.71|5923.71|5914.98|5914.98|0
1641307200000|2022-01-04 14:40:00|5915.46|5915.46|5912.23|5912.23|5920.8|5920.8|5910.45|5910.45|0
1641307500000|2022-01-04 14:45:00|5911.9|5911.9|5915.13|5915.13|5915.46|5915.46|5909.64|5909.64|0
1641307800000|2022-01-04 14:50:00|5911.58|5911.58|5920.79|5920.79|5920.79|5920.79|5911.58|5911.58|0
1641308100000|2022-01-04 14:55:00|5921.44|5921.44|5916.43|5916.43|5921.44|5921.44|5912.55|5912.55|0
1641308400000|2022-01-04 15:00:00|5914.65|5914.65|5915.62|5915.62|5919.18|5919.18|5912.22|5912.22|0
1641308700000|2022-01-04 15:05:00|5914.97|5914.97|5924.84|5924.84|5925.81|5925.81|5913.36|5913.36|0
1641309000000|2022-01-04 15:10:00|5924.52|5924.52|5923.06|5923.06|5924.52|5924.52|5917.72|5917.72|0
1641309300000|2022-01-04 15:15:00|5925.65|5925.65|5921.28|5921.28|5928.56|5928.56|5918.69|5918.69|0
1641309600000|2022-01-04 15:20:00|5923.06|5923.06|5910.6|5910.6|5924.84|5924.84|5910.6|5910.6|0
1641309900000|2022-01-04 15:25:00|5912.38|5912.38|5920.96|5920.96|5920.96|5920.96|5910.12|5910.12|0
1641310200000|2022-01-04 15:30:00|5919.18|5919.18|5915.13|5915.13|5920.96|5920.96|5910.93|5910.93|0
1641310500000|2022-01-04 15:35:00|5914.81|5914.81|5914.97|5914.97|5914.97|5914.97|5913.19|5913.19|0
1641310800000|2022-01-04 15:40:00|5915.29|5915.29|5914.32|5914.32|5918.2|5918.2|5912.54|5912.54|0
1641311100000|2022-01-04 15:45:00|5912.54|5912.54|5910.6|5910.6|5914.16|5914.16|5907.85|5907.85|0
1641311400000|2022-01-04 15:50:00|5908.83|5908.83|5901.55|5901.55|5912.71|5912.71|5901.55|5901.55|0
1641311700000|2022-01-04 15:55:00|5900.9|5900.9|5907.21|5907.21|5907.21|5907.21|5898.8|5898.8|0
1641312000000|2022-01-04 16:00:00|5907.53|5907.53|5911.58|5911.58|5911.58|5911.58|5904.3|5904.3|0
1641312300000|2022-01-04 16:05:00|5909.8|5909.8|5910.12|5910.12|5911.58|5911.58|5907.37|5907.37|0
1641312600000|2022-01-04 16:10:00|5909.8|5909.8|5906.24|5906.24|5911.9|5911.9|5904.46|5904.46|0
1641312900000|2022-01-04 16:15:00|5905.59|5905.59|5911.09|5911.09|5911.09|5911.09|5904.78|5904.78|0
1641313200000|2022-01-04 16:20:00|5909.31|5909.31|5905.43|5905.43|5909.31|5909.31|5901.87|5901.87|0
1641313500000|2022-01-04 16:25:00|5906.4|5906.4|5905.11|5905.11|5908.5|5908.5|5899.77|5899.77|0
1641370500000|2022-01-05 08:15:00|5916.6|5916.6|5898.81|5898.81|5916.6|5916.6|5898.81|5898.81|0
1641370800000|2022-01-05 08:20:00|5900.1|5900.1|5913.69|5913.69|5913.69|5913.69|5900.1|5900.1|0
1641371100000|2022-01-05 08:25:00|5913.36|5913.36|5913.36|5913.36|5915.14|5915.14|5912.39|5912.39|0
1641371400000|2022-01-05 08:30:00|5909.81|5909.81|5906.41|5906.41|5913.36|5913.36|5906.41|5906.41|0
1641371700000|2022-01-05 08:35:00|5907.7|5907.7|5906.25|5906.25|5910.13|5910.13|5906.25|5906.25|0
1641372000000|2022-01-05 08:40:00|5908.03|5908.03|5917.73|5917.73|5918.7|5918.7|5908.03|5908.03|0
1641372300000|2022-01-05 08:45:00|5916.76|5916.76|5915.15|5915.15|5918.54|5918.54|5911.42|5911.42|0
1641372600000|2022-01-05 08:50:00|5914.82|5914.82|5920.16|5920.16|5922.91|5922.91|5912.72|5912.72|0
1641372900000|2022-01-05 08:55:00|5918.38|5918.38|5916.92|5916.92|5920.16|5920.16|5916.6|5916.6|0
1641373200000|2022-01-05 09:00:00|5915.15|5915.15|5923.4|5923.4|5923.72|5923.72|5915.15|5915.15|0
1641373500000|2022-01-05 09:05:00|5923.07|5923.07|5925.99|5925.99|5928.25|5928.25|5923.07|5923.07|0
1641373800000|2022-01-05 09:10:00|5924.69|5924.69|5931.48|5931.48|5935.04|5935.04|5924.69|5924.69|0
1641374100000|2022-01-05 09:15:00|5933.75|5933.75|5936.82|5936.82|5936.82|5936.82|5933.42|5933.42|0
1641374400000|2022-01-05 09:20:00|5938.6|5938.6|5932.29|5932.29|5939.41|5939.41|5932.29|5932.29|0
1641374700000|2022-01-05 09:25:00|5930.51|5930.51|5933.43|5933.43|5936.98|5936.98|5930.51|5930.51|0
1641375000000|2022-01-05 09:30:00|5932.78|5932.78|5930.35|5930.35|5932.78|5932.78|5927.6|5927.6|0
1641375300000|2022-01-05 09:35:00|5929.71|5929.71|5941.68|5941.68|5941.68|5941.68|5929.71|5929.71|0
1641375600000|2022-01-05 09:40:00|5938.12|5938.12|5941.19|5941.19|5941.19|5941.19|5938.12|5938.12|0
1641375900000|2022-01-05 09:45:00|5941.84|5941.84|5941.68|5941.68|5943.62|5943.62|5939.74|5939.74|0
1641376200000|2022-01-05 09:50:00|5941.03|5941.03|5939.9|5939.9|5941.68|5941.68|5939.9|5939.9|0
1641376500000|2022-01-05 09:55:00|5940.87|5940.87|5948.15|5948.15|5952.84|5952.84|5940.87|5940.87|0
1641376800000|2022-01-05 10:00:00|5946.37|5946.37|5946.54|5946.54|5946.54|5946.54|5943.95|5943.95|0
1641377100000|2022-01-05 10:05:00|5944.76|5944.76|5942.49|5942.49|5946.38|5946.38|5936.35|5936.35|0
1641377400000|2022-01-05 10:10:00|5940.07|5940.07|5938.45|5938.45|5940.07|5940.07|5937.48|5937.48|0
1641377700000|2022-01-05 10:15:00|5937.8|5937.8|5938.13|5938.13|5939.26|5939.26|5935.7|5935.7|0
1641378000000|2022-01-05 10:20:00|5936.35|5936.35|5935.05|5935.05|5936.83|5936.83|5935.05|5935.05|0
1641378300000|2022-01-05 10:25:00|5933.76|5933.76|5929.88|5929.88|5935.05|5935.05|5929.88|5929.88|0
1641378600000|2022-01-05 10:30:00|5931.17|5931.17|5938.61|5938.61|5938.61|5938.61|5931.17|5931.17|0
1641378900000|2022-01-05 10:35:00|5935.05|5935.05|5936.02|5936.02|5936.67|5936.67|5935.05|5935.05|0
1641379200000|2022-01-05 10:40:00|5935.7|5935.7|5939.26|5939.26|5939.26|5939.26|5930.36|5930.36|0
1641379500000|2022-01-05 10:45:00|5938.93|5938.93|5938.77|5938.77|5940.71|5940.71|5938.77|5938.77|0
1641379800000|2022-01-05 10:50:00|5936.99|5936.99|5935.54|5935.54|5936.99|5936.99|5934.24|5934.24|0
1641380100000|2022-01-05 10:55:00|5935.21|5935.21|5934.57|5934.57|5936.34|5936.34|5934.57|5934.57|0
1641380400000|2022-01-05 11:00:00|5935.86|5935.86|5936.34|5936.34|5938.12|5938.12|5934.57|5934.57|0
1641380700000|2022-01-05 11:05:00|5938.12|5938.12|5939.9|5939.9|5939.9|5939.9|5938.12|5938.12|0
1641381000000|2022-01-05 11:10:00|5941.68|5941.68|5943.46|5943.46|5943.46|5943.46|5939.9|5939.9|0
1641381300000|2022-01-05 11:15:00|5943.78|5943.78|5940.71|5940.71|5943.78|5943.78|5940.71|5940.71|0
1641381600000|2022-01-05 11:20:00|5944.27|5944.27|5946.85|5946.85|5947.82|5947.82|5944.27|5944.27|0
1641381900000|2022-01-05 11:25:00|5947.5|5947.5|5945.72|5945.72|5947.5|5947.5|5942.16|5942.16|0
1641382200000|2022-01-05 11:30:00|5946.69|5946.69|5947.99|5947.99|5948.47|5948.47|5943.14|5943.14|0
1641382500000|2022-01-05 11:35:00|5948.63|5948.63|5948.47|5948.47|5952.84|5952.84|5947.99|5947.99|0
1641382800000|2022-01-05 11:40:00|5952.03|5952.03|5955.59|5955.59|5955.59|5955.59|5952.03|5952.03|0
1641383100000|2022-01-05 11:45:00|5953.81|5953.81|5962.05|5962.05|5965.61|5965.61|5952.03|5952.03|0
1641383400000|2022-01-05 11:50:00|5965.61|5965.61|5965.61|5965.61|5969.17|5969.17|5963.83|5963.83|0
1641383700000|2022-01-05 11:55:00|5964.96|5964.96|5963.51|5963.51|5972.4|5972.4|5963.51|5963.51|0
1641384000000|2022-01-05 12:00:00|5965.29|5965.29|5969.49|5969.49|5969.82|5969.82|5965.29|5965.29|0
1641384300000|2022-01-05 12:05:00|5964.16|5964.16|5960.6|5960.6|5964.8|5964.8|5960.6|5960.6|0
1641384600000|2022-01-05 12:10:00|5961.57|5961.57|5963.52|5963.52|5967.4|5967.4|5961.57|5961.57|0
1641384900000|2022-01-05 12:15:00|5962.87|5962.87|5961.09|5961.09|5962.87|5962.87|5959.31|5959.31|0
1641385200000|2022-01-05 12:20:00|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5962.86|5962.86|0
1641385500000|2022-01-05 12:25:00|5963.67|5963.67|5962.38|5962.38|5965.93|5965.93|5957.04|5957.04|0
1641385800000|2022-01-05 12:30:00|5961.41|5961.41|5945.23|5945.23|5961.41|5961.41|5945.23|5945.23|0
1641386100000|2022-01-05 12:35:00|5945.88|5945.88|5949.44|5949.44|5949.44|5949.44|5940.55|5940.55|0
1641386400000|2022-01-05 12:40:00|5948.79|5948.79|5947.82|5947.82|5950.57|5950.57|5947.82|5947.82|0
1641386700000|2022-01-05 12:45:00|5947.5|5947.5|5945.39|5945.39|5947.5|5947.5|5945.39|5945.39|0
1641387000000|2022-01-05 12:50:00|5941.84|5941.84|5935.04|5935.04|5941.84|5941.84|5935.04|5935.04|0
1641387300000|2022-01-05 12:55:00|5933.26|5933.26|5921.62|5921.62|5933.26|5933.26|5920.97|5920.97|0
1641387600000|2022-01-05 13:00:00|5923.4|5923.4|5931.32|5931.32|5931.32|5931.32|5922.91|5922.91|0
1641387900000|2022-01-05 13:05:00|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|0
1641388200000|2022-01-05 13:10:00|5931.32|5931.32|5934.23|5934.23|5934.88|5934.88|5929.54|5929.54|0
1641388500000|2022-01-05 13:15:00|5936.01|5936.01|5937.31|5937.31|5937.31|5937.31|5934.23|5934.23|0
1641388800000|2022-01-05 13:20:00|5935.53|5935.53|5936.98|5936.98|5937.31|5937.31|5933.75|5933.75|0
1641389100000|2022-01-05 13:25:00|5936.01|5936.01|5935.69|5935.69|5936.01|5936.01|5935.69|5935.69|0
1641389400000|2022-01-05 13:30:00|5933.91|5933.91|5932.45|5932.45|5939.57|5939.57|5932.13|5932.13|0
1641389700000|2022-01-05 13:35:00|5933.1|5933.1|5934.88|5934.88|5936.66|5936.66|5933.1|5933.1|0
1641390000000|2022-01-05 13:40:00|5931.32|5931.32|5925.99|5925.99|5931.32|5931.32|5925.99|5925.99|0
1641390300000|2022-01-05 13:45:00|5929.54|5929.54|5930.51|5930.51|5930.51|5930.51|5927.76|5927.76|0
1641390600000|2022-01-05 13:50:00|5934.07|5934.07|5932.29|5932.29|5934.07|5934.07|5932.29|5932.29|0
1641390900000|2022-01-05 13:55:00|5932.94|5932.94|5931.32|5931.32|5932.94|5932.94|5931.32|5931.32|0
1641391200000|2022-01-05 14:00:00|5933.1|5933.1|5930.19|5930.19|5933.1|5933.1|5929.54|5929.54|0
1641391500000|2022-01-05 14:05:00|5921.3|5921.3|5918.55|5918.55|5923.08|5923.08|5916.77|5916.77|0
1641391800000|2022-01-05 14:10:00|5918.87|5918.87|5922.1|5922.1|5923.88|5923.88|5918.55|5918.55|0
1641392100000|2022-01-05 14:15:00|5921.46|5921.46|5919.03|5919.03|5921.46|5921.46|5918.38|5918.38|0
1641392400000|2022-01-05 14:20:00|5918.38|5918.38|5921.94|5921.94|5921.94|5921.94|5918.38|5918.38|0
1641392700000|2022-01-05 14:25:00|5920|5920|5914.5|5914.5|5920.48|5920.48|5914.5|5914.5|0
1641393000000|2022-01-05 14:30:00|5913.2|5913.2|5916.44|5916.44|5918.22|5918.22|5911.42|5911.42|0
1641393300000|2022-01-05 14:35:00|5912.88|5912.88|5922.74|5922.74|5932.29|5932.29|5912.88|5912.88|0
1641393600000|2022-01-05 14:40:00|5922.42|5922.42|5931.48|5931.48|5934.23|5934.23|5922.42|5922.42|0
1641393900000|2022-01-05 14:45:00|5936.81|5936.81|5940.05|5940.05|5940.05|5940.05|5934.71|5934.71|0
1641394200000|2022-01-05 14:50:00|5941.02|5941.02|5947.97|5947.97|5955.9|5955.9|5941.02|5941.02|0
1641394500000|2022-01-05 14:55:00|5947|5947|5953.96|5953.96|5953.96|5953.96|5947|5947|0
1641394800000|2022-01-05 15:00:00|5954.61|5954.61|5948.14|5948.14|5956.22|5956.22|5948.14|5948.14|0
1641395100000|2022-01-05 15:05:00|5949.92|5949.92|5940.7|5940.7|5949.92|5949.92|5938.92|5938.92|0
1641395400000|2022-01-05 15:10:00|5942.48|5942.48|5933.42|5933.42|5944.26|5944.26|5931.64|5931.64|0
1641395700000|2022-01-05 15:15:00|5938.75|5938.75|5932.29|5932.29|5939.72|5939.72|5932.29|5932.29|0
1641396000000|2022-01-05 15:20:00|5930.51|5930.51|5926.14|5926.14|5931.48|5931.48|5924.36|5924.36|0
1641396300000|2022-01-05 15:25:00|5927.92|5927.92|5926.79|5926.79|5927.92|5927.92|5923.23|5923.23|0
1641396600000|2022-01-05 15:30:00|5926.14|5926.14|5924.52|5924.52|5929.86|5929.86|5922.74|5922.74|0
1641396900000|2022-01-05 15:35:00|5926.3|5926.3|5929.7|5929.7|5929.7|5929.7|5926.3|5926.3|0
1641397200000|2022-01-05 15:40:00|5927.92|5927.92|5931.48|5931.48|5931.48|5931.48|5927.92|5927.92|0
1641397500000|2022-01-05 15:45:00|5932.13|5932.13|5938.6|5938.6|5938.6|5938.6|5931.32|5931.32|0
1641397800000|2022-01-05 15:50:00|5939.57|5939.57|5940.38|5940.38|5941.35|5941.35|5938.27|5938.27|0
1641398100000|2022-01-05 15:55:00|5940.7|5940.7|5939.89|5939.89|5943.45|5943.45|5939.89|5939.89|0
1641398400000|2022-01-05 16:00:00|5941.67|5941.67|5950.56|5950.56|5952.34|5952.34|5941.67|5941.67|0
1641398700000|2022-01-05 16:05:00|5952.34|5952.34|5957.68|5957.68|5957.68|5957.68|5948.79|5948.79|0
1641399000000|2022-01-05 16:10:00|5954.12|5954.12|5949.92|5949.92|5955.25|5955.25|5949.92|5949.92|0
1641399300000|2022-01-05 16:15:00|5951.7|5951.7|5953.47|5953.47|5955.9|5955.9|5949.92|5949.92|0
1641399600000|2022-01-05 16:20:00|5952.83|5952.83|5953.15|5953.15|5954.93|5954.93|5948.95|5948.95|0
1641399900000|2022-01-05 16:25:00|5954.93|5954.93|5960.43|5960.43|5960.75|5960.75|5949.43|5949.43|0
1641456900000|2022-01-06 08:15:00|5885.7|5885.7|5886.51|5886.51|5892.82|5892.82|5882.95|5882.95|0
1641457200000|2022-01-06 08:20:00|5888.28|5888.28|5870.66|5870.66|5890.23|5890.23|5870.66|5870.66|0
1641457500000|2022-01-06 08:25:00|5868.72|5868.72|5864.19|5864.19|5868.72|5868.72|5860.79|5860.79|0
1641457800000|2022-01-06 08:30:00|5865.81|5865.81|5857.08|5857.08|5865.81|5865.81|5857.08|5857.08|0
1641458100000|2022-01-06 08:35:00|5855.3|5855.3|5838.8|5838.8|5857.56|5857.56|5837.03|5837.03|0
1641458400000|2022-01-06 08:40:00|5840.58|5840.58|5839.13|5839.13|5840.58|5840.58|5835.73|5835.73|0
1641458700000|2022-01-06 08:45:00|5835.57|5835.57|5854.65|5854.65|5854.65|5854.65|5835.57|5835.57|0
1641459000000|2022-01-06 08:50:00|5853.36|5853.36|5852.71|5852.71|5853.36|5853.36|5847.05|5847.05|0
1641459300000|2022-01-06 08:55:00|5856.27|5856.27|5862.25|5862.25|5862.25|5862.25|5856.27|5856.27|0
1641459600000|2022-01-06 09:00:00|5864.03|5864.03|5855.3|5855.3|5864.03|5864.03|5855.3|5855.3|0
1641459900000|2022-01-06 09:05:00|5856.27|5856.27|5854.33|5854.33|5856.27|5856.27|5854|5854|0
1641460200000|2022-01-06 09:10:00|5856.1|5856.1|5856.1|5856.1|5857.88|5857.88|5854|5854|0
1641460500000|2022-01-06 09:15:00|5855.13|5855.13|5858.69|5858.69|5858.69|5858.69|5853.35|5853.35|0
1641460800000|2022-01-06 09:20:00|5855.13|5855.13|5864.03|5864.03|5865|5865|5853.35|5853.35|0
1641461100000|2022-01-06 09:25:00|5867.58|5867.58|5872.76|5872.76|5874.06|5874.06|5867.58|5867.58|0
1641461400000|2022-01-06 09:30:00|5871.79|5871.79|5859.18|5859.18|5871.79|5871.79|5857.56|5857.56|0
1641461700000|2022-01-06 09:35:00|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5855.62|5855.62|0
1641462000000|2022-01-06 09:40:00|5858.37|5858.37|5863.06|5863.06|5866.62|5866.62|5858.37|5858.37|0
1641462300000|2022-01-06 09:45:00|5863.38|5863.38|5856.11|5856.11|5865|5865|5856.11|5856.11|0
1641462600000|2022-01-06 09:50:00|5857.89|5857.89|5855.3|5855.3|5860.31|5860.31|5853.2|5853.2|0
1641462900000|2022-01-06 09:55:00|5854.33|5854.33|5848.35|5848.35|5854.33|5854.33|5846.89|5846.89|0
1641463200000|2022-01-06 10:00:00|5846.4|5846.4|5846.4|5846.4|5849.96|5849.96|5844.62|5844.62|0
1641463500000|2022-01-06 10:05:00|5846.08|5846.08|5839.93|5839.93|5847.86|5847.86|5838.15|5838.15|0
1641463800000|2022-01-06 10:10:00|5843.49|5843.49|5841.87|5841.87|5845.27|5845.27|5841.23|5841.23|0
1641464100000|2022-01-06 10:15:00|5843.65|5843.65|5843.65|5843.65|5847.21|5847.21|5842.36|5842.36|0
1641464400000|2022-01-06 10:20:00|5840.1|5840.1|5848.51|5848.51|5848.51|5848.51|5838.96|5838.96|0
1641464700000|2022-01-06 10:25:00|5844.95|5844.95|5846.4|5846.4|5846.73|5846.73|5844.95|5844.95|0
1641465000000|2022-01-06 10:30:00|5846.73|5846.73|5847.05|5847.05|5850.61|5850.61|5845.27|5845.27|0
1641465300000|2022-01-06 10:35:00|5845.27|5845.27|5838.48|5838.48|5845.27|5845.27|5838.48|5838.48|0
1641465600000|2022-01-06 10:40:00|5836.7|5836.7|5840.91|5840.91|5842.69|5842.69|5836.7|5836.7|0
1641465900000|2022-01-06 10:45:00|5835.57|5835.57|5833.3|5833.3|5835.57|5835.57|5831.53|5831.53|0
1641466200000|2022-01-06 10:50:00|5831.53|5831.53|5827.97|5827.97|5835.08|5835.08|5827.97|5827.97|0
1641466500000|2022-01-06 10:55:00|5829.75|5829.75|5830.39|5830.39|5831.53|5831.53|5827.97|5827.97|0
1641466800000|2022-01-06 11:00:00|5833.95|5833.95|5830.56|5830.56|5834.6|5834.6|5824.57|5824.57|0
1641467100000|2022-01-06 11:05:00|5830.88|5830.88|5836.38|5836.38|5837.35|5837.35|5830.56|5830.56|0
1641467400000|2022-01-06 11:10:00|5839.94|5839.94|5838.96|5838.96|5847.05|5847.05|5838.96|5838.96|0
1641467700000|2022-01-06 11:15:00|5838.32|5838.32|5840.91|5840.91|5842.69|5842.69|5837.35|5837.35|0
1641468000000|2022-01-06 11:20:00|5841.23|5841.23|5840.58|5840.58|5845.11|5845.11|5840.58|5840.58|0
1641468300000|2022-01-06 11:25:00|5840.91|5840.91|5839.94|5839.94|5841.88|5841.88|5839.94|5839.94|0
1641468600000|2022-01-06 11:30:00|5843.49|5843.49|5846.73|5846.73|5846.73|5846.73|5843.17|5843.17|0
1641468900000|2022-01-06 11:35:00|5848.51|5848.51|5844.62|5844.62|5848.51|5848.51|5844.62|5844.62|0
1641469200000|2022-01-06 11:40:00|5846.4|5846.4|5846.4|5846.4|5847.05|5847.05|5843.49|5843.49|0
1641469500000|2022-01-06 11:45:00|5845.11|5845.11|5840.42|5840.42|5845.11|5845.11|5840.42|5840.42|0
1641469800000|2022-01-06 11:50:00|5842.19|5842.19|5840.42|5840.42|5846.24|5846.24|5840.42|5840.42|0
1641470100000|2022-01-06 11:55:00|5838.64|5838.64|5837.99|5837.99|5838.64|5838.64|5837.99|5837.99|0
1641470400000|2022-01-06 12:00:00|5838.96|5838.96|5844.62|5844.62|5844.62|5844.62|5838.96|5838.96|0
1641470700000|2022-01-06 12:05:00|5846.4|5846.4|5845.92|5845.92|5846.4|5846.4|5842.84|5842.84|0
1641471000000|2022-01-06 12:10:00|5844.3|5844.3|5844.3|5844.3|5844.94|5844.94|5844.3|5844.3|0
1641471300000|2022-01-06 12:15:00|5843.65|5843.65|5842.52|5842.52|5845.59|5845.59|5840.26|5840.26|0
1641471600000|2022-01-06 12:20:00|5841.55|5841.55|5838.15|5838.15|5841.55|5841.55|5837.5|5837.5|0
1641471900000|2022-01-06 12:25:00|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5836.69|5836.69|0
1641472200000|2022-01-06 12:30:00|5838.8|5838.8|5842.68|5842.68|5842.68|5842.68|5838.8|5838.8|0
1641472500000|2022-01-06 12:35:00|5841.79|5841.79|5842.35|5842.35|5844.78|5844.78|5841.79|5841.79|0
1641472800000|2022-01-06 12:40:00|5843|5843|5848.66|5848.66|5848.66|5848.66|5843|5843|0
1641473100000|2022-01-06 12:45:00|5850.44|5850.44|5854|5854|5854|5854|5850.44|5850.44|0
1641473400000|2022-01-06 12:50:00|5854.65|5854.65|5854.32|5854.32|5854.65|5854.65|5854.32|5854.32|0
1641473700000|2022-01-06 12:55:00|5853.67|5853.67|5851.57|5851.57|5853.67|5853.67|5851.57|5851.57|0
1641474000000|2022-01-06 13:00:00|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|0
1641474300000|2022-01-06 13:05:00|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|0
1641474600000|2022-01-06 13:10:00|5855.45|5855.45|5857.07|5857.07|5857.07|5857.07|5854.81|5854.81|0
1641474900000|2022-01-06 13:15:00|5857.4|5857.4|5857.07|5857.07|5859.17|5859.17|5856.75|5856.75|0
1641475200000|2022-01-06 13:20:00|5855.29|5855.29|5859.66|5859.66|5859.66|5859.66|5854.65|5854.65|0
1641475500000|2022-01-06 13:25:00|5856.1|5856.1|5856.42|5856.42|5856.42|5856.42|5856.1|5856.1|0
1641475800000|2022-01-06 13:30:00|5855.78|5855.78|5855.45|5855.45|5856.1|5856.1|5854.81|5854.81|0
1641476100000|2022-01-06 13:35:00|5854.48|5854.48|5843.16|5843.16|5854.48|5854.48|5841.54|5841.54|0
1641476400000|2022-01-06 13:40:00|5843.49|5843.49|5844.3|5844.3|5844.3|5844.3|5839.6|5839.6|0
1641476700000|2022-01-06 13:45:00|5845.27|5845.27|5840.09|5840.09|5845.27|5845.27|5835.08|5835.08|0
1641477000000|2022-01-06 13:50:00|5838.31|5838.31|5840.74|5840.74|5841.71|5841.71|5837.67|5837.67|0
1641477300000|2022-01-06 13:55:00|5841.39|5841.39|5839.61|5839.61|5841.39|5841.39|5837.18|5837.18|0
1641477600000|2022-01-06 14:00:00|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|0
1641477900000|2022-01-06 14:05:00|5839.28|5839.28|5836.21|5836.21|5841.06|5841.06|5835.24|5835.24|0
1641478200000|2022-01-06 14:10:00|5836.53|5836.53|5836.53|5836.53|5836.86|5836.86|5836.53|5836.53|0
1641478500000|2022-01-06 14:15:00|5836.21|5836.21|5841.87|5841.87|5841.87|5841.87|5836.21|5836.21|0
1641478800000|2022-01-06 14:20:00|5840.09|5840.09|5841.87|5841.87|5841.87|5841.87|5840.09|5840.09|0
1641479100000|2022-01-06 14:25:00|5842.52|5842.52|5853.19|5853.19|5853.19|5853.19|5842.52|5842.52|0
1641479400000|2022-01-06 14:30:00|5854.97|5854.97|5860.96|5860.96|5862.74|5862.74|5845.6|5845.6|0
1641479700000|2022-01-06 14:35:00|5862.74|5862.74|5874.39|5874.39|5875.03|5875.03|5862.74|5862.74|0
1641480000000|2022-01-06 14:40:00|5872.61|5872.61|5853.68|5853.68|5872.61|5872.61|5853.52|5853.52|0
1641480300000|2022-01-06 14:45:00|5851.91|5851.91|5847.05|5847.05|5852.55|5852.55|5845.6|5845.6|0
1641480600000|2022-01-06 14:50:00|5848.83|5848.83|5849.96|5849.96|5854.65|5854.65|5848.67|5848.67|0
1641480900000|2022-01-06 14:55:00|5849.32|5849.32|5842.52|5842.52|5851.9|5851.9|5840.74|5840.74|0
1641481200000|2022-01-06 15:00:00|5838.8|5838.8|5848.34|5848.34|5849.47|5849.47|5838.8|5838.8|0
1641481500000|2022-01-06 15:05:00|5847.69|5847.69|5843.81|5843.81|5847.69|5847.69|5842.36|5842.36|0
1641481800000|2022-01-06 15:10:00|5842.03|5842.03|5841.39|5841.39|5842.03|5842.03|5837.83|5837.83|0
1641482100000|2022-01-06 15:15:00|5841.06|5841.06|5836.7|5836.7|5844.46|5844.46|5834.27|5834.27|0
1641482400000|2022-01-06 15:20:00|5838.48|5838.48|5846.89|5846.89|5846.89|5846.89|5838.15|5838.15|0
1641482700000|2022-01-06 15:25:00|5848.67|5848.67|5852.22|5852.22|5855.3|5855.3|5848.67|5848.67|0
1641483000000|2022-01-06 15:30:00|5854|5854|5859.34|5859.34|5861.12|5861.12|5854|5854|0
1641483300000|2022-01-06 15:35:00|5861.12|5861.12|5868.4|5868.4|5871.47|5871.47|5859.34|5859.34|0
1641483600000|2022-01-06 15:40:00|5870.17|5870.17|5869.53|5869.53|5874.05|5874.05|5866.62|5866.62|0
1641483900000|2022-01-06 15:45:00|5871.31|5871.31|5875.51|5875.51|5875.51|5875.51|5870.98|5870.98|0
1641484200000|2022-01-06 15:50:00|5877.29|5877.29|5882.46|5882.46|5884.24|5884.24|5875.19|5875.19|0
1641484500000|2022-01-06 15:55:00|5880.69|5880.69|5883.11|5883.11|5885.21|5885.21|5878.91|5878.91|0
1641484800000|2022-01-06 16:00:00|5882.46|5882.46|5882.95|5882.95|5886.02|5886.02|5880.69|5880.69|0
1641485100000|2022-01-06 16:05:00|5882.62|5882.62|5897.02|5897.02|5902.35|5902.35|5882.62|5882.62|0
1641485400000|2022-01-06 16:10:00|5898.8|5898.8|5900.9|5900.9|5903.33|5903.33|5897.02|5897.02|0
1641485700000|2022-01-06 16:15:00|5902.68|5902.68|5903|5903|5903|5903|5899.12|5899.12|0
1641486000000|2022-01-06 16:20:00|5901.22|5901.22|5903|5903|5903|5903|5899.12|5899.12|0
1641486300000|2022-01-06 16:25:00|5901.22|5901.22|5903.81|5903.81|5904.13|5904.13|5899.12|5899.12|0
1641543300000|2022-01-07 08:15:00|5886.83|5886.83|5879.71|5879.71|5888.61|5888.61|5877.93|5877.93|0
1641543600000|2022-01-07 08:20:00|5877.93|5877.93|5867.26|5867.26|5877.93|5877.93|5865.48|5865.48|0
1641543900000|2022-01-07 08:25:00|5865.48|5865.48|5860.46|5860.46|5865.48|5865.48|5854.8|5854.8|0
1641544200000|2022-01-07 08:30:00|5858.52|5858.52|5847.68|5847.68|5858.52|5858.52|5844.13|5844.13|0
1641544500000|2022-01-07 08:35:00|5848.98|5848.98|5850.76|5850.76|5852.54|5852.54|5848.98|5848.98|0
1641544800000|2022-01-07 08:40:00|5848.98|5848.98|5849.63|5849.63|5849.63|5849.63|5848.33|5848.33|0
1641545100000|2022-01-07 08:45:00|5849.95|5849.95|5849.3|5849.3|5852.38|5852.38|5846.88|5846.88|0
1641545400000|2022-01-07 08:50:00|5845.75|5845.75|5850.27|5850.27|5853.51|5853.51|5845.75|5845.75|0
1641545700000|2022-01-07 08:55:00|5848.66|5848.66|5849.95|5849.95|5851.73|5851.73|5847.68|5847.68|0
1641546000000|2022-01-07 09:00:00|5850.27|5850.27|5850.43|5850.43|5852.05|5852.05|5850.11|5850.11|0
1641546300000|2022-01-07 09:05:00|5845.1|5845.1|5838.79|5838.79|5845.1|5845.1|5838.79|5838.79|0
1641546600000|2022-01-07 09:10:00|5840.57|5840.57|5845.42|5845.42|5845.42|5845.42|5840.57|5840.57|0
1641546900000|2022-01-07 09:15:00|5843.64|5843.64|5840.41|5840.41|5843.64|5843.64|5839.76|5839.76|0
1641547200000|2022-01-07 09:20:00|5841.38|5841.38|5840.41|5840.41|5844.77|5844.77|5839.44|5839.44|0
1641547500000|2022-01-07 09:25:00|5842.19|5842.19|5822.94|5822.94|5842.84|5842.84|5821.32|5821.32|0
1641547800000|2022-01-07 09:30:00|5824.72|5824.72|5829.9|5829.9|5829.9|5829.9|5821.81|5821.81|0
1641548100000|2022-01-07 09:35:00|5831.68|5831.68|5828.93|5828.93|5831.68|5831.68|5825.37|5825.37|0
1641548400000|2022-01-07 09:40:00|5830.7|5830.7|5832.32|5832.32|5832.32|5832.32|5830.7|5830.7|0
1641548700000|2022-01-07 09:45:00|5830.54|5830.54|5832.48|5832.48|5833.45|5833.45|5829.9|5829.9|0
1641549000000|2022-01-07 09:50:00|5832.16|5832.16|5832.81|5832.81|5832.81|5832.81|5832.16|5832.16|0
1641549300000|2022-01-07 09:55:00|5831.03|5831.03|5826.02|5826.02|5831.03|5831.03|5824.24|5824.24|0
1641549600000|2022-01-07 10:00:00|5824.24|5824.24|5822.94|5822.94|5824.24|5824.24|5821.81|5821.81|0
1641549900000|2022-01-07 10:05:00|5824.24|5824.24|5830.7|5830.7|5830.7|5830.7|5824.24|5824.24|0
1641550200000|2022-01-07 10:10:00|5828.93|5828.93|5831.35|5831.35|5831.35|5831.35|5828.93|5828.93|0
1641550500000|2022-01-07 10:15:00|5831.68|5831.68|5833.62|5833.62|5833.62|5833.62|5829.09|5829.09|0
1641550800000|2022-01-07 10:20:00|5831.84|5831.84|5828.28|5828.28|5831.84|5831.84|5828.28|5828.28|0
1641551100000|2022-01-07 10:25:00|5828.61|5828.61|5832.16|5832.16|5832.16|5832.16|5828.61|5828.61|0
1641551400000|2022-01-07 10:30:00|5830.38|5830.38|5833.62|5833.62|5833.62|5833.62|5830.38|5830.38|0
1641551700000|2022-01-07 10:35:00|5835.4|5835.4|5834.59|5834.59|5835.4|5835.4|5833.62|5833.62|0
1641552000000|2022-01-07 10:40:00|5834.91|5834.91|5847.53|5847.53|5847.53|5847.53|5834.91|5834.91|0
1641552300000|2022-01-07 10:45:00|5845.75|5845.75|5850.28|5850.28|5850.28|5850.28|5845.42|5845.42|0
1641552600000|2022-01-07 10:50:00|5852.06|5852.06|5851.73|5851.73|5854.81|5854.81|5850.28|5850.28|0
1641552900000|2022-01-07 10:55:00|5855.29|5855.29|5862.08|5862.08|5862.08|5862.08|5854.32|5854.32|0
1641553200000|2022-01-07 11:00:00|5863.86|5863.86|5855.45|5855.45|5863.86|5863.86|5854.32|5854.32|0
1641553500000|2022-01-07 11:05:00|5855.77|5855.77|5854.32|5854.32|5855.77|5855.77|5853.99|5853.99|0
1641553800000|2022-01-07 11:10:00|5853.99|5853.99|5852.05|5852.05|5855.77|5855.77|5849.95|5849.95|0
1641554100000|2022-01-07 11:15:00|5850.27|5850.27|5852.7|5852.7|5852.7|5852.7|5849.95|5849.95|0
1641554400000|2022-01-07 11:20:00|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5849.3|5849.3|0
1641554700000|2022-01-07 11:25:00|5853.51|5853.51|5857.39|5857.39|5857.71|5857.71|5853.51|5853.51|0
1641555000000|2022-01-07 11:30:00|5857.71|5857.71|5855.29|5855.29|5857.71|5857.71|5855.29|5855.29|0
1641555300000|2022-01-07 11:35:00|5853.51|5853.51|5852.86|5852.86|5853.51|5853.51|5852.86|5852.86|0
1641555600000|2022-01-07 11:40:00|5853.18|5853.18|5857.07|5857.07|5857.07|5857.07|5851.41|5851.41|0
1641555900000|2022-01-07 11:45:00|5856.74|5856.74|5851.89|5851.89|5859.82|5859.82|5851.89|5851.89|0
1641556200000|2022-01-07 11:50:00|5851.57|5851.57|5846.88|5846.88|5851.57|5851.57|5846.23|5846.23|0
1641556500000|2022-01-07 11:55:00|5846.55|5846.55|5837.34|5837.34|5847.52|5847.52|5835.56|5835.56|0
1641556800000|2022-01-07 12:00:00|5835.56|5835.56|5833.78|5833.78|5837.98|5837.98|5833.78|5833.78|0
1641557100000|2022-01-07 12:05:00|5832.81|5832.81|5831.36|5831.36|5835.07|5835.07|5830.38|5830.38|0
1641557400000|2022-01-07 12:10:00|5827.8|5827.8|5823.27|5823.27|5827.8|5827.8|5821.49|5821.49|0
1641557700000|2022-01-07 12:15:00|5821.49|5821.49|5822.62|5822.62|5823.27|5823.27|5821.49|5821.49|0
1641558000000|2022-01-07 12:20:00|5821.97|5821.97|5820.52|5820.52|5824.72|5824.72|5819.54|5819.54|0
1641558300000|2022-01-07 12:25:00|5822.29|5822.29|5816.31|5816.31|5822.29|5822.29|5815.02|5815.02|0
1641558600000|2022-01-07 12:30:00|5818.09|5818.09|5816.8|5816.8|5818.09|5818.09|5815.34|5815.34|0
1641558900000|2022-01-07 12:35:00|5815.02|5815.02|5815.99|5815.99|5815.99|5815.99|5814.69|5814.69|0
1641559200000|2022-01-07 12:40:00|5815.02|5815.02|5817.12|5817.12|5820.36|5820.36|5815.02|5815.02|0
1641559500000|2022-01-07 12:45:00|5817.77|5817.77|5821|5821|5821.33|5821.33|5817.77|5817.77|0
1641559800000|2022-01-07 12:50:00|5820.68|5820.68|5823.27|5823.27|5823.59|5823.59|5819.71|5819.71|0
1641560100000|2022-01-07 12:55:00|5822.94|5822.94|5821.16|5821.16|5822.94|5822.94|5819.38|5819.38|0
1641560400000|2022-01-07 13:00:00|5820.19|5820.19|5820.19|5820.19|5820.19|5820.19|5820.19|5820.19|0
1641560700000|2022-01-07 13:05:00|5816.63|5816.63|5816.63|5816.63|5817.28|5817.28|5815.34|5815.34|0
1641561000000|2022-01-07 13:10:00|5818.41|5818.41|5817.77|5817.77|5821.97|5821.97|5816.63|5816.63|0
1641561300000|2022-01-07 13:15:00|5818.09|5818.09|5816.96|5816.96|5818.09|5818.09|5814.37|5814.37|0
1641561600000|2022-01-07 13:20:00|5817.93|5817.93|5818.25|5818.25|5818.58|5818.58|5817.93|5817.93|0
1641561900000|2022-01-07 13:25:00|5823.59|5823.59|5821.32|5821.32|5823.59|5823.59|5821.32|5821.32|0
1641562200000|2022-01-07 13:30:00|5821.65|5821.65|5822.94|5822.94|5826.98|5826.98|5816.31|5816.31|0
1641562500000|2022-01-07 13:35:00|5821.16|5821.16|5827.63|5827.63|5827.63|5827.63|5820.84|5820.84|0
1641562800000|2022-01-07 13:40:00|5825.85|5825.85|5826.66|5826.66|5827.95|5827.95|5820.67|5820.67|0
1641563100000|2022-01-07 13:45:00|5827.95|5827.95|5832.48|5832.48|5832.81|5832.81|5824.72|5824.72|0
1641563400000|2022-01-07 13:50:00|5831.84|5831.84|5829.89|5829.89|5831.84|5831.84|5828.11|5828.11|0
1641563700000|2022-01-07 13:55:00|5829.57|5829.57|5832.32|5832.32|5832.32|5832.32|5829.57|5829.57|0
1641564000000|2022-01-07 14:00:00|5834.1|5834.1|5835.55|5835.55|5837.66|5837.66|5834.1|5834.1|0
1641564300000|2022-01-07 14:05:00|5836.2|5836.2|5840.41|5840.41|5843|5843|5836.2|5836.2|0
1641564600000|2022-01-07 14:10:00|5841.38|5841.38|5837.17|5837.17|5841.7|5841.7|5836.2|5836.2|0
1641564900000|2022-01-07 14:15:00|5836.2|5836.2|5833.29|5833.29|5840.57|5840.57|5829.09|5829.09|0
1641565200000|2022-01-07 14:20:00|5833.61|5833.61|5832.64|5832.64|5833.61|5833.61|5831.84|5831.84|0
1641565500000|2022-01-07 14:25:00|5832.97|5832.97|5836.52|5836.52|5836.52|5836.52|5832.97|5832.97|0
1641565800000|2022-01-07 14:30:00|5838.3|5838.3|5851.4|5851.4|5856.74|5856.74|5833.29|5833.29|0
1641566100000|2022-01-07 14:35:00|5852.37|5852.37|5855.93|5855.93|5856.25|5856.25|5847.36|5847.36|0
1641566400000|2022-01-07 14:40:00|5854.15|5854.15|5868.22|5868.22|5868.22|5868.22|5854.15|5854.15|0
1641566700000|2022-01-07 14:45:00|5866.44|5866.44|5861.91|5861.91|5866.44|5866.44|5856.58|5856.58|0
1641567000000|2022-01-07 14:50:00|5856.58|5856.58|5863.37|5863.37|5863.37|5863.37|5853.02|5853.02|0
1641567300000|2022-01-07 14:55:00|5861.59|5861.59|5863.05|5863.05|5869.03|5869.03|5857.71|5857.71|0
1641567600000|2022-01-07 15:00:00|5866.6|5866.6|5858.84|5858.84|5867.25|5867.25|5857.06|5857.06|0
1641567900000|2022-01-07 15:05:00|5857.06|5857.06|5856.74|5856.74|5858.84|5858.84|5853.18|5853.18|0
1641568200000|2022-01-07 15:10:00|5854.96|5854.96|5850.92|5850.92|5854.96|5854.96|5848.98|5848.98|0
1641568500000|2022-01-07 15:15:00|5849.14|5849.14|5850.43|5850.43|5856.25|5856.25|5848.65|5848.65|0
1641568800000|2022-01-07 15:20:00|5848.65|5848.65|5851.24|5851.24|5854.8|5854.8|5847.84|5847.84|0
1641569100000|2022-01-07 15:25:00|5853.02|5853.02|5848.16|5848.16|5854.8|5854.8|5848.16|5848.16|0
1641569400000|2022-01-07 15:30:00|5849.46|5849.46|5850.91|5850.91|5851.56|5851.56|5847.36|5847.36|0
1641569700000|2022-01-07 15:35:00|5852.69|5852.69|5853.66|5853.66|5854.47|5854.47|5850.91|5850.91|0
1641570000000|2022-01-07 15:40:00|5850.11|5850.11|5853.99|5853.99|5857.22|5857.22|5848.16|5848.16|0
1641570300000|2022-01-07 15:45:00|5852.21|5852.21|5853.83|5853.83|5854.15|5854.15|5852.21|5852.21|0
1641570600000|2022-01-07 15:50:00|5852.05|5852.05|5840.08|5840.08|5852.05|5852.05|5840.08|5840.08|0
1641570900000|2022-01-07 15:55:00|5838.3|5838.3|5842.83|5842.83|5849.95|5849.95|5838.3|5838.3|0
1641571200000|2022-01-07 16:00:00|5843.16|5843.16|5847.36|5847.36|5849.14|5849.14|5843.16|5843.16|0
1641571500000|2022-01-07 16:05:00|5848.01|5848.01|5846.23|5846.23|5852.21|5852.21|5846.23|5846.23|0
1641571800000|2022-01-07 16:10:00|5844.45|5844.45|5843.8|5843.8|5846.23|5846.23|5843.8|5843.8|0
1641572100000|2022-01-07 16:15:00|5845.58|5845.58|5840.57|5840.57|5845.91|5845.91|5840.25|5840.25|0
1641572400000|2022-01-07 16:20:00|5838.79|5838.79|5844.45|5844.45|5844.45|5844.45|5838.79|5838.79|0
1641572700000|2022-01-07 16:25:00|5842.67|5842.67|5850.11|5850.11|5853.99|5853.99|5842.67|5842.67|0
1641802500000|2022-01-10 08:15:00|5865.3|5865.3|5861.26|5861.26|5871.13|5871.13|5861.26|5861.26|0
1641802800000|2022-01-10 08:20:00|5863.04|5863.04|5864.33|5864.33|5864.33|5864.33|5859.16|5859.16|0
1641803100000|2022-01-10 08:25:00|5863.36|5863.36|5870.8|5870.8|5870.8|5870.8|5860.61|5860.61|0
1641803400000|2022-01-10 08:30:00|5872.1|5872.1|5855.6|5855.6|5872.1|5872.1|5855.6|5855.6|0
1641803700000|2022-01-10 08:35:00|5855.92|5855.92|5841.69|5841.69|5857.7|5857.7|5841.69|5841.69|0
1641804000000|2022-01-10 08:40:00|5836.36|5836.36|5836.36|5836.36|5845.25|5845.25|5834.58|5834.58|0
1641804300000|2022-01-10 08:45:00|5835.71|5835.71|5832.15|5832.15|5839.27|5839.27|5832.15|5832.15|0
1641804600000|2022-01-10 08:50:00|5828.6|5828.6|5825.53|5825.53|5833.45|5833.45|5819.22|5819.22|0
1641804900000|2022-01-10 08:55:00|5830.86|5830.86|5839.59|5839.59|5839.59|5839.59|5830.86|5830.86|0
1641805200000|2022-01-10 09:00:00|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|0
1641805500000|2022-01-10 09:05:00|5836.2|5836.2|5833.93|5833.93|5842.83|5842.83|5833.93|5833.93|0
1641805800000|2022-01-10 09:10:00|5837.49|5837.49|5834.9|5834.9|5837.49|5837.49|5834.9|5834.9|0
1641806100000|2022-01-10 09:15:00|5833.93|5833.93|5836.68|5836.68|5836.68|5836.68|5833.93|5833.93|0
1641806400000|2022-01-10 09:20:00|5836.03|5836.03|5844.93|5844.93|5846.71|5846.71|5836.03|5836.03|0
1641806700000|2022-01-10 09:25:00|5846.71|5846.71|5853.66|5853.66|5853.66|5853.66|5846.71|5846.71|0
1641807000000|2022-01-10 09:30:00|5854.96|5854.96|5855.76|5855.76|5858.51|5858.51|5853.18|5853.18|0
1641807300000|2022-01-10 09:35:00|5857.38|5857.38|5861.26|5861.26|5861.26|5861.26|5857.38|5857.38|0
1641807600000|2022-01-10 09:40:00|5860.62|5860.62|5866.12|5866.12|5866.12|5866.12|5860.62|5860.62|0
1641807900000|2022-01-10 09:45:00|5867.89|5867.89|5873.23|5873.23|5873.23|5873.23|5867.89|5867.89|0
1641808200000|2022-01-10 09:50:00|5871.45|5871.45|5876.63|5876.63|5877.11|5877.11|5869.67|5869.67|0
1641808500000|2022-01-10 09:55:00|5880.19|5880.19|5883.74|5883.74|5883.74|5883.74|5880.19|5880.19|0
1641808800000|2022-01-10 10:00:00|5883.42|5883.42|5880.51|5880.51|5883.42|5883.42|5878.4|5878.4|0
1641809100000|2022-01-10 10:05:00|5878.73|5878.73|5876.14|5876.14|5880.02|5880.02|5876.14|5876.14|0
1641809400000|2022-01-10 10:10:00|5877.92|5877.92|5880.67|5880.67|5880.67|5880.67|5877.92|5877.92|0
1641809700000|2022-01-10 10:15:00|5880.35|5880.35|5880.99|5880.99|5881.96|5881.96|5880.35|5880.35|0
1641810000000|2022-01-10 10:20:00|5882.77|5882.77|5886.01|5886.01|5889.56|5889.56|5881.48|5881.48|0
1641810300000|2022-01-10 10:25:00|5889.56|5889.56|5888.27|5888.27|5889.56|5889.56|5888.27|5888.27|0
1641810600000|2022-01-10 10:30:00|5886.49|5886.49|5893.28|5893.28|5893.28|5893.28|5886.49|5886.49|0
1641810900000|2022-01-10 10:35:00|5892.96|5892.96|5889.24|5889.24|5892.96|5892.96|5889.24|5889.24|0
1641811200000|2022-01-10 10:40:00|5891.01|5891.01|5890.21|5890.21|5894.09|5894.09|5890.21|5890.21|0
1641811500000|2022-01-10 10:45:00|5888.43|5888.43|5891.5|5891.5|5891.5|5891.5|5888.43|5888.43|0
1641811800000|2022-01-10 10:50:00|5895.06|5895.06|5890.85|5890.85|5897|5897|5890.85|5890.85|0
1641812100000|2022-01-10 10:55:00|5890.53|5890.53|5890.53|5890.53|5892.31|5892.31|5886.97|5886.97|0
1641812400000|2022-01-10 11:00:00|5889.56|5889.56|5889.24|5889.24|5893.76|5893.76|5887.46|5887.46|0
1641812700000|2022-01-10 11:05:00|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|0
1641813000000|2022-01-10 11:10:00|5889.24|5889.24|5875.33|5875.33|5889.24|5889.24|5875.33|5875.33|0
1641813300000|2022-01-10 11:15:00|5873.55|5873.55|5874.36|5874.36|5874.36|5874.36|5871.93|5871.93|0
1641813600000|2022-01-10 11:20:00|5876.13|5876.13|5874.36|5874.36|5876.13|5876.13|5874.36|5874.36|0
1641813900000|2022-01-10 11:25:00|5876.13|5876.13|5872.74|5872.74|5876.13|5876.13|5870.96|5870.96|0
1641814200000|2022-01-10 11:30:00|5870.96|5870.96|5865.62|5865.62|5872.74|5872.74|5865.62|5865.62|0
1641814500000|2022-01-10 11:35:00|5867.4|5867.4|5873.71|5873.71|5875.49|5875.49|5867.4|5867.4|0
1641814800000|2022-01-10 11:40:00|5872.09|5872.09|5869.18|5869.18|5872.09|5872.09|5868.21|5868.21|0
1641815100000|2022-01-10 11:45:00|5870.15|5870.15|5871.93|5871.93|5871.93|5871.93|5870.15|5870.15|0
1641815400000|2022-01-10 11:50:00|5875.49|5875.49|5875|5875|5875.49|5875.49|5873.71|5873.71|0
1641815700000|2022-01-10 11:55:00|5875.97|5875.97|5876.13|5876.13|5876.13|5876.13|5874.36|5874.36|0
1641816000000|2022-01-10 12:00:00|5877.91|5877.91|5880.66|5880.66|5881.31|5881.31|5877.91|5877.91|0
1641816300000|2022-01-10 12:05:00|5881.63|5881.63|5879.69|5879.69|5882.77|5882.77|5877.91|5877.91|0
1641816600000|2022-01-10 12:10:00|5879.37|5879.37|5874.03|5874.03|5879.37|5879.37|5874.03|5874.03|0
1641816900000|2022-01-10 12:15:00|5872.74|5872.74|5879.85|5879.85|5879.85|5879.85|5872.74|5872.74|0
1641817200000|2022-01-10 12:20:00|5876.29|5876.29|5881.31|5881.31|5881.31|5881.31|5875.97|5875.97|0
1641817500000|2022-01-10 12:25:00|5881.63|5881.63|5886.65|5886.65|5891.17|5891.17|5880.99|5880.99|0
1641817800000|2022-01-10 12:30:00|5886.97|5886.97|5882.77|5882.77|5886.97|5886.97|5880.99|5880.99|0
1641818100000|2022-01-10 12:35:00|5879.21|5879.21|5878.56|5878.56|5880.66|5880.66|5878.24|5878.24|0
1641818400000|2022-01-10 12:40:00|5879.53|5879.53|5890.85|5890.85|5890.85|5890.85|5879.53|5879.53|0
1641818700000|2022-01-10 12:45:00|5889.07|5889.07|5888.1|5888.1|5889.88|5889.88|5888.1|5888.1|0
1641819000000|2022-01-10 12:50:00|5889.88|5889.88|5877.43|5877.43|5889.88|5889.88|5877.43|5877.43|0
1641819300000|2022-01-10 12:55:00|5876.46|5876.46|5882.77|5882.77|5882.77|5882.77|5876.46|5876.46|0
1641819600000|2022-01-10 13:00:00|5882.12|5882.12|5886.65|5886.65|5886.65|5886.65|5881.79|5881.79|0
1641819900000|2022-01-10 13:05:00|5886.32|5886.32|5887.78|5887.78|5887.78|5887.78|5886|5886|0
1641820200000|2022-01-10 13:10:00|5889.56|5889.56|5887.78|5887.78|5889.56|5889.56|5887.78|5887.78|0
1641820500000|2022-01-10 13:15:00|5884.22|5884.22|5882.44|5882.44|5884.22|5884.22|5882.44|5882.44|0
1641820800000|2022-01-10 13:20:00|5884.22|5884.22|5891.01|5891.01|5891.01|5891.01|5879.69|5879.69|0
1641821100000|2022-01-10 13:25:00|5892.79|5892.79|5891.66|5891.66|5892.79|5892.79|5889.88|5889.88|0
1641821400000|2022-01-10 13:30:00|5891.34|5891.34|5888.59|5888.59|5891.34|5891.34|5885.03|5885.03|0
1641821700000|2022-01-10 13:35:00|5888.91|5888.91|5890.69|5890.69|5890.69|5890.69|5888.91|5888.91|0
1641822000000|2022-01-10 13:40:00|5892.47|5892.47|5894.25|5894.25|5894.25|5894.25|5892.47|5892.47|0
1641822300000|2022-01-10 13:45:00|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5893.11|5893.11|0
1641822600000|2022-01-10 13:50:00|5895.22|5895.22|5895.22|5895.22|5896.19|5896.19|5895.22|5895.22|0
1641822900000|2022-01-10 13:55:00|5896.99|5896.99|5896.67|5896.67|5896.99|5896.99|5893.44|5893.44|0
1641823200000|2022-01-10 14:00:00|5897.32|5897.32|5893.44|5893.44|5897.32|5897.32|5893.44|5893.44|0
1641823500000|2022-01-10 14:05:00|5891.66|5891.66|5887.45|5887.45|5891.66|5891.66|5887.45|5887.45|0
1641823800000|2022-01-10 14:10:00|5888.42|5888.42|5889.72|5889.72|5891.5|5891.5|5886.16|5886.16|0
1641824100000|2022-01-10 14:15:00|5889.07|5889.07|5886.65|5886.65|5889.07|5889.07|5886.65|5886.65|0
1641824400000|2022-01-10 14:20:00|5886.32|5886.32|5889.24|5889.24|5889.24|5889.24|5884.54|5884.54|0
1641824700000|2022-01-10 14:25:00|5887.94|5887.94|5885.19|5885.19|5889.4|5889.4|5885.19|5885.19|0
1641825000000|2022-01-10 14:30:00|5886.97|5886.97|5875.97|5875.97|5894.08|5894.08|5875.97|5875.97|0
1641825300000|2022-01-10 14:35:00|5874.2|5874.2|5875|5875|5875|5875|5863.04|5863.04|0
1641825600000|2022-01-10 14:40:00|5873.22|5873.22|5881.96|5881.96|5883.74|5883.74|5873.22|5873.22|0
1641825900000|2022-01-10 14:45:00|5880.18|5880.18|5895.54|5895.54|5895.54|5895.54|5877.75|5877.75|0
1641826200000|2022-01-10 14:50:00|5897.32|5897.32|5897.16|5897.16|5900.88|5900.88|5892.31|5892.31|0
1641826500000|2022-01-10 14:55:00|5896.19|5896.19|5896.19|5896.19|5900.4|5900.4|5891.99|5891.99|0
1641826800000|2022-01-10 15:00:00|5894.41|5894.41|5875.01|5875.01|5894.41|5894.41|5875.01|5875.01|0
1641827100000|2022-01-10 15:05:00|5876.78|5876.78|5880.02|5880.02|5883.09|5883.09|5873.23|5873.23|0
1641827400000|2022-01-10 15:10:00|5883.58|5883.58|5880.67|5880.67|5886|5886|5878.89|5878.89|0
1641827700000|2022-01-10 15:15:00|5878.89|5878.89|5874.03|5874.03|5883.9|5883.9|5874.03|5874.03|0
1641828000000|2022-01-10 15:20:00|5874.68|5874.68|5879.21|5879.21|5882.44|5882.44|5874.68|5874.68|0
1641828300000|2022-01-10 15:25:00|5880.99|5880.99|5884.39|5884.39|5887.62|5887.62|5880.99|5880.99|0
1641828600000|2022-01-10 15:30:00|5882.61|5882.61|5885.52|5885.52|5888.59|5888.59|5882.61|5882.61|0
1641828900000|2022-01-10 15:35:00|5884.55|5884.55|5882.93|5882.93|5884.55|5884.55|5879.05|5879.05|0
1641829200000|2022-01-10 15:40:00|5879.37|5879.37|5882.93|5882.93|5882.93|5882.93|5878.08|5878.08|0
1641829500000|2022-01-10 15:45:00|5884.71|5884.71|5869.02|5869.02|5884.71|5884.71|5866.43|5866.43|0
1641829800000|2022-01-10 15:50:00|5867.24|5867.24|5874.2|5874.2|5874.2|5874.2|5866.11|5866.11|0
1641830100000|2022-01-10 15:55:00|5875.97|5875.97|5875.33|5875.33|5875.97|5875.97|5869.99|5869.99|0
1641830400000|2022-01-10 16:00:00|5873.55|5873.55|5882.77|5882.77|5884.06|5884.06|5869.99|5869.99|0
1641830700000|2022-01-10 16:05:00|5880.99|5880.99|5882.77|5882.77|5884.54|5884.54|5879.21|5879.21|0
1641831000000|2022-01-10 16:10:00|5880.99|5880.99|5889.56|5889.56|5893.11|5893.11|5879.21|5879.21|0
1641831300000|2022-01-10 16:15:00|5887.78|5887.78|5891.01|5891.01|5896.02|5896.02|5887.78|5887.78|0
1641831600000|2022-01-10 16:20:00|5892.79|5892.79|5906.54|5906.54|5910.09|5910.09|5892.79|5892.79|0
1641831900000|2022-01-10 16:25:00|5908.31|5908.31|5908.31|5908.31|5914.3|5914.3|5908.31|5908.31|0
1641888900000|2022-01-11 08:15:00|6003.89|6003.89|6004.7|6004.7|6012.47|6012.47|6002.11|6002.11|0
1641889200000|2022-01-11 08:20:00|6008.26|6008.26|6022.65|6022.65|6029.6|6029.6|6008.26|6008.26|0
1641889500000|2022-01-11 08:25:00|6023.94|6023.94|6024.43|6024.43|6026.2|6026.2|6015.69|6015.69|0
1641889800000|2022-01-11 08:30:00|6022.65|6022.65|5980.76|5980.76|6022.65|6022.65|5980.76|5980.76|0
1641890100000|2022-01-11 08:35:00|5982.54|5982.54|5977.85|5977.85|5984.32|5984.32|5972.19|5972.19|0
1641890400000|2022-01-11 08:40:00|5974.29|5974.29|5983.84|5983.84|5996.29|5996.29|5974.29|5974.29|0
1641890700000|2022-01-11 08:45:00|5985.61|5985.61|5989.34|5989.34|5989.34|5989.34|5985.61|5985.61|0
1641891000000|2022-01-11 08:50:00|5991.11|5991.11|5987.72|5987.72|5991.76|5991.76|5985.29|5985.29|0
1641891300000|2022-01-11 08:55:00|5985.94|5985.94|5989.18|5989.18|5989.18|5989.18|5982.22|5982.22|0
1641891600000|2022-01-11 09:00:00|5989.82|5989.82|5990.95|5990.95|5995.16|5995.16|5989.82|5989.82|0
1641891900000|2022-01-11 09:05:00|5991.93|5991.93|5989.02|5989.02|5991.93|5991.93|5988.04|5988.04|0
1641892200000|2022-01-11 09:10:00|5985.46|5985.46|6000.5|6000.5|6000.5|6000.5|5981.9|5981.9|0
1641892500000|2022-01-11 09:15:00|6002.27|6002.27|6019.09|6019.09|6019.09|6019.09|6002.27|6002.27|0
1641892800000|2022-01-11 09:20:00|6017.31|6017.31|6022.33|6022.33|6026.53|6026.53|6017.31|6017.31|0
1641893100000|2022-01-11 09:25:00|6020.55|6020.55|6037.36|6037.36|6039.14|6039.14|6020.55|6020.55|0
1641893400000|2022-01-11 09:30:00|6039.14|6039.14|6038.01|6038.01|6042.54|6042.54|6037.69|6037.69|0
1641893700000|2022-01-11 09:35:00|6039.79|6039.79|6041.57|6041.57|6043.35|6043.35|6039.79|6039.79|0
1641894000000|2022-01-11 09:40:00|6041.89|6041.89|6049.33|6049.33|6049.33|6049.33|6040.11|6040.11|0
1641894300000|2022-01-11 09:45:00|6050.63|6050.63|6054.67|6054.67|6055.16|6055.16|6050.47|6050.47|0
1641894600000|2022-01-11 09:50:00|6056.45|6056.45|6060.01|6060.01|6060.01|6060.01|6056.45|6056.45|0
1641894900000|2022-01-11 09:55:00|6058.23|6058.23|6062.76|6062.76|6068.09|6068.09|6056.45|6056.45|0
1641895200000|2022-01-11 10:00:00|6066.31|6066.31|6064.05|6064.05|6067.61|6067.61|6062.11|6062.11|0
1641895500000|2022-01-11 10:05:00|6063.73|6063.73|6057.42|6057.42|6063.73|6063.73|6057.42|6057.42|0
1641895800000|2022-01-11 10:10:00|6057.1|6057.1|6058.55|6058.55|6060.33|6060.33|6056.77|6056.77|0
1641896100000|2022-01-11 10:15:00|6058.88|6058.88|6056.13|6056.13|6060.65|6060.65|6056.13|6056.13|0
1641896400000|2022-01-11 10:20:00|6055.8|6055.8|6055.48|6055.48|6057.58|6057.58|6053.7|6053.7|0
1641896700000|2022-01-11 10:25:00|6053.7|6053.7|6053.54|6053.54|6060.82|6060.82|6053.54|6053.54|0
1641897000000|2022-01-11 10:30:00|6058.87|6058.87|6046.42|6046.42|6058.87|6058.87|6046.42|6046.42|0
1641897300000|2022-01-11 10:35:00|6042.86|6042.86|6037.53|6037.53|6042.86|6042.86|6033|6033|0
1641897600000|2022-01-11 10:40:00|6039.31|6039.31|6044.32|6044.32|6044.32|6044.32|6038.98|6038.98|0
1641897900000|2022-01-11 10:45:00|6046.1|6046.1|6049.98|6049.98|6051.76|6051.76|6046.1|6046.1|0
1641898200000|2022-01-11 10:50:00|6048.2|6048.2|6055.96|6055.96|6055.96|6055.96|6048.2|6048.2|0
1641898500000|2022-01-11 10:55:00|6054.18|6054.18|6048.04|6048.04|6054.18|6054.18|6046.26|6046.26|0
1641898800000|2022-01-11 11:00:00|6049.82|6049.82|6052.89|6052.89|6053.37|6053.37|6048.04|6048.04|0
1641899100000|2022-01-11 11:05:00|6049.33|6049.33|6049.01|6049.01|6051.11|6051.11|6047.55|6047.55|0
1641899400000|2022-01-11 11:10:00|6054.34|6054.34|6056.12|6056.12|6059.68|6059.68|6052.57|6052.57|0
1641899700000|2022-01-11 11:15:00|6054.34|6054.34|6058.23|6058.23|6059.68|6059.68|6054.34|6054.34|0
1641900000000|2022-01-11 11:20:00|6056.45|6056.45|6052.57|6052.57|6056.45|6056.45|6052.57|6052.57|0
1641900300000|2022-01-11 11:25:00|6052.89|6052.89|6052.24|6052.24|6055.8|6055.8|6052.24|6052.24|0
1641900600000|2022-01-11 11:30:00|6054.02|6054.02|6052.24|6052.24|6055.8|6055.8|6050.46|6050.46|0
1641900900000|2022-01-11 11:35:00|6051.92|6051.92|6047.71|6047.71|6053.7|6053.7|6047.71|6047.71|0
1641901200000|2022-01-11 11:40:00|6044.16|6044.16|6047.71|6047.71|6047.71|6047.71|6040.6|6040.6|0
1641901500000|2022-01-11 11:45:00|6045.93|6045.93|6044.16|6044.16|6045.93|6045.93|6044.16|6044.16|0
1641901800000|2022-01-11 11:50:00|6042.38|6042.38|6042.05|6042.05|6043.51|6043.51|6041.73|6041.73|0
1641902100000|2022-01-11 11:55:00|6043.83|6043.83|6048.68|6048.68|6048.68|6048.68|6040.6|6040.6|0
1641902400000|2022-01-11 12:00:00|6046.91|6046.91|6048.04|6048.04|6048.68|6048.68|6046.91|6046.91|0
1641902700000|2022-01-11 12:05:00|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|0
1641903000000|2022-01-11 12:10:00|6046.58|6046.58|6044.16|6044.16|6046.58|6046.58|6044.16|6044.16|0
1641903300000|2022-01-11 12:15:00|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1641903600000|2022-01-11 12:20:00|6045.61|6045.61|6042.54|6042.54|6045.61|6045.61|6042.54|6042.54|0
1641903900000|2022-01-11 12:25:00|6043.83|6043.83|6042.05|6042.05|6043.83|6043.83|6042.05|6042.05|0
1641904200000|2022-01-11 12:30:00|6040.27|6040.27|6040.92|6040.92|6042.38|6042.38|6039.14|6039.14|0
1641904500000|2022-01-11 12:35:00|6042.7|6042.7|6039.47|6039.47|6044.48|6044.48|6039.47|6039.47|0
1641904800000|2022-01-11 12:40:00|6039.14|6039.14|6039.14|6039.14|6039.47|6039.47|6039.14|6039.14|0
1641905100000|2022-01-11 12:45:00|6039.79|6039.79|6043.35|6043.35|6045.13|6045.13|6039.79|6039.79|0
1641905400000|2022-01-11 12:50:00|6045.13|6045.13|6044.48|6044.48|6045.13|6045.13|6044.48|6044.48|0
1641905700000|2022-01-11 12:55:00|6042.7|6042.7|6044.48|6044.48|6044.48|6044.48|6042.7|6042.7|0
1641906000000|2022-01-11 13:00:00|6042.7|6042.7|6046.26|6046.26|6049.82|6049.82|6042.7|6042.7|0
1641906600000|2022-01-11 13:10:00|6048.04|6048.04|6050.14|6050.14|6051.59|6051.59|6048.04|6048.04|0
1641906900000|2022-01-11 13:15:00|6053.7|6053.7|6050.62|6050.62|6053.7|6053.7|6050.14|6050.14|0
1641907200000|2022-01-11 13:20:00|6047.07|6047.07|6045.29|6045.29|6047.07|6047.07|6045.29|6045.29|0
1641907500000|2022-01-11 13:25:00|6047.07|6047.07|6047.71|6047.71|6048.84|6048.84|6047.07|6047.07|0
1641907800000|2022-01-11 13:30:00|6044.16|6044.16|6042.38|6042.38|6044.16|6044.16|6042.38|6042.38|0
1641908100000|2022-01-11 13:35:00|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1641908400000|2022-01-11 13:40:00|6045.93|6045.93|6039.63|6039.63|6045.93|6045.93|6039.63|6039.63|0
1641908700000|2022-01-11 13:45:00|6041.41|6041.41|6037.85|6037.85|6041.41|6041.41|6036.07|6036.07|0
1641909000000|2022-01-11 13:50:00|6038.17|6038.17|6029.76|6029.76|6038.17|6038.17|6027.98|6027.98|0
1641909300000|2022-01-11 13:55:00|6030.41|6030.41|6028.31|6028.31|6030.73|6030.73|6028.31|6028.31|0
1641909600000|2022-01-11 14:00:00|6026.53|6026.53|6028.31|6028.31|6028.31|6028.31|6026.53|6026.53|0
1641909900000|2022-01-11 14:05:00|6030.09|6030.09|6026.53|6026.53|6030.09|6030.09|6026.53|6026.53|0
1641910200000|2022-01-11 14:10:00|6028.31|6028.31|6030.09|6030.09|6030.09|6030.09|6028.31|6028.31|0
1641910500000|2022-01-11 14:15:00|6031.86|6031.86|6030.09|6030.09|6031.86|6031.86|6030.09|6030.09|0
1641910800000|2022-01-11 14:20:00|6028.31|6028.31|6027.66|6027.66|6028.31|6028.31|6027.66|6027.66|0
1641911400000|2022-01-11 14:30:00|6026.69|6026.69|6027.66|6027.66|6028.47|6028.47|6026.69|6026.69|0
1641911700000|2022-01-11 14:35:00|6029.44|6029.44|6022|6022|6029.44|6029.44|6020.22|6020.22|0
1641912000000|2022-01-11 14:40:00|6020.22|6020.22|6018.44|6018.44|6020.22|6020.22|6018.44|6018.44|0
1641912300000|2022-01-11 14:45:00|6017.8|6017.8|6019.57|6019.57|6019.57|6019.57|6017.8|6017.8|0
1641912600000|2022-01-11 14:50:00|6021.35|6021.35|6021.35|6021.35|6023.13|6023.13|6021.35|6021.35|0
1641912900000|2022-01-11 14:55:00|6023.13|6023.13|6020.71|6020.71|6023.13|6023.13|6019.57|6019.57|0
1641913200000|2022-01-11 15:00:00|6018.93|6018.93|6021.68|6021.68|6023.46|6023.46|6018.12|6018.12|0
1641913500000|2022-01-11 15:05:00|6023.46|6023.46|6024.59|6024.59|6027.01|6027.01|6021.03|6021.03|0
1641913800000|2022-01-11 15:10:00|6026.37|6026.37|6020.87|6020.87|6028.14|6028.14|6020.87|6020.87|0
1641914100000|2022-01-11 15:15:00|6019.09|6019.09|6025.24|6025.24|6025.24|6025.24|6019.09|6019.09|0
1641914400000|2022-01-11 15:20:00|6023.46|6023.46|6021.52|6021.52|6023.46|6023.46|6019.74|6019.74|0
1641914700000|2022-01-11 15:25:00|6019.74|6019.74|6016.34|6016.34|6021.52|6021.52|6014.56|6014.56|0
1641915000000|2022-01-11 15:30:00|6019.9|6019.9|6018.93|6018.93|6020.87|6020.87|6015.05|6015.05|0
1641915300000|2022-01-11 15:35:00|6017.15|6017.15|6029.44|6029.44|6031.22|6031.22|6017.15|6017.15|0
1641915600000|2022-01-11 15:40:00|6031.22|6031.22|6019.25|6019.25|6033|6033|6017.47|6017.47|0
1641915900000|2022-01-11 15:45:00|6018.6|6018.6|6021.03|6021.03|6023.94|6023.94|6015.69|6015.69|0
1641916200000|2022-01-11 15:50:00|6022.81|6022.81|6019.25|6019.25|6024.91|6024.91|6018.93|6018.93|0
1641916500000|2022-01-11 15:55:00|6021.03|6021.03|6017.47|6017.47|6023.78|6023.78|6017.47|6017.47|0
1641916800000|2022-01-11 16:00:00|6015.69|6015.69|6020.71|6020.71|6024.26|6024.26|6011.49|6011.49|0
1641917100000|2022-01-11 16:05:00|6018.93|6018.93|6019.57|6019.57|6023.13|6023.13|6013.59|6013.59|0
1641917400000|2022-01-11 16:10:00|6017.8|6017.8|6001.62|6001.62|6024.91|6024.91|6001.62|6001.62|0
1641917700000|2022-01-11 16:15:00|5999.84|5999.84|6000|6000|6009.39|6009.39|5999.84|5999.84|0
1641918000000|2022-01-11 16:20:00|5999.36|5999.36|5990.14|5990.14|6000|6000|5990.14|5990.14|0
1641918300000|2022-01-11 16:25:00|5991.92|5991.92|5994.67|5994.67|5999.19|5999.19|5990.46|5990.46|0
1641975300000|2022-01-12 08:15:00|5991.59|5991.59|5992.08|5992.08|6002.27|6002.27|5986.74|5986.74|0
1641975600000|2022-01-12 08:20:00|5994.34|5994.34|6018.76|6018.76|6022.32|6022.32|5994.34|5994.34|0
1641975900000|2022-01-12 08:25:00|6020.54|6020.54|6007.12|6007.12|6020.54|6020.54|6003.4|6003.4|0
1641976200000|2022-01-12 08:30:00|6003.56|6003.56|5993.86|5993.86|6003.56|6003.56|5992.08|5992.08|0
1641976500000|2022-01-12 08:35:00|5992.08|5992.08|5984.96|5984.96|5992.08|5992.08|5980.76|5980.76|0
1641976800000|2022-01-12 08:40:00|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5982.86|5982.86|0
1641977100000|2022-01-12 08:45:00|5986.42|5986.42|5980.76|5980.76|5986.42|5986.42|5980.76|5980.76|0
1641977400000|2022-01-12 08:50:00|5978.98|5978.98|5984.8|5984.8|5984.8|5984.8|5978.98|5978.98|0
1641977700000|2022-01-12 08:55:00|5986.58|5986.58|5986.58|5986.58|5988.36|5988.36|5984.8|5984.8|0
1641978000000|2022-01-12 09:00:00|5990.14|5990.14|5986.74|5986.74|5990.14|5990.14|5985.44|5985.44|0
1641978300000|2022-01-12 09:05:00|5988.52|5988.52|5993.85|5993.85|5993.85|5993.85|5986.74|5986.74|0
1641978600000|2022-01-12 09:10:00|5992.08|5992.08|5985.6|5985.6|5992.08|5992.08|5985.6|5985.6|0
1641978900000|2022-01-12 09:15:00|5982.05|5982.05|5977.52|5977.52|5982.05|5982.05|5974.93|5974.93|0
1641979200000|2022-01-12 09:20:00|5975.74|5975.74|5987.38|5987.38|5987.38|5987.38|5973.96|5973.96|0
1641979500000|2022-01-12 09:25:00|5989.16|5989.16|5997.09|5997.09|5998.87|5998.87|5989.16|5989.16|0
1641979800000|2022-01-12 09:30:00|5995.31|5995.31|5994.01|5994.01|5995.31|5995.31|5988.67|5988.67|0
1641980100000|2022-01-12 09:35:00|5990.45|5990.45|5995.31|5995.31|5995.79|5995.79|5988.67|5988.67|0
1641980400000|2022-01-12 09:40:00|5997.08|5997.08|6002.1|6002.1|6002.1|6002.1|5991.42|5991.42|0
1641980700000|2022-01-12 09:45:00|6001.77|6001.77|5997.41|5997.41|6001.77|6001.77|5994.33|5994.33|0
1641981000000|2022-01-12 09:50:00|6000.97|6000.97|6011.96|6011.96|6011.96|6011.96|6000.97|6000.97|0
1641981300000|2022-01-12 09:55:00|6009.7|6009.7|6010.18|6010.18|6015.2|6015.2|6008.4|6008.4|0
1641981600000|2022-01-12 10:00:00|6011.96|6011.96|6012.61|6012.61|6014.39|6014.39|6008.4|6008.4|0
1641981900000|2022-01-12 10:05:00|6010.83|6010.83|6007.11|6007.11|6010.83|6010.83|6004.52|6004.52|0
1641982200000|2022-01-12 10:10:00|6005.33|6005.33|6008.89|6008.89|6008.89|6008.89|6005.33|6005.33|0
1641982500000|2022-01-12 10:15:00|6007.11|6007.11|6006.63|6006.63|6011.96|6011.96|6004.85|6004.85|0
1641982800000|2022-01-12 10:20:00|6004.85|6004.85|6006.46|6006.46|6007.11|6007.11|6003.07|6003.07|0
1641983100000|2022-01-12 10:25:00|6006.14|6006.14|6009.37|6009.37|6009.37|6009.37|6005.17|6005.17|0
1641983400000|2022-01-12 10:30:00|6007.59|6007.59|6009.37|6009.37|6009.37|6009.37|6007.59|6007.59|0
1641983700000|2022-01-12 10:35:00|6011.15|6011.15|6012.12|6012.12|6013.09|6013.09|6009.37|6009.37|0
1641984000000|2022-01-12 10:40:00|6013.9|6013.9|6008.56|6008.56|6014.22|6014.22|6006.79|6006.79|0
1641984300000|2022-01-12 10:45:00|6006.79|6006.79|6012.12|6012.12|6012.12|6012.12|6006.79|6006.79|0
1641984600000|2022-01-12 10:50:00|6010.34|6010.34|6009.54|6009.54|6011.31|6011.31|6008.24|6008.24|0
1641984900000|2022-01-12 10:55:00|6011.31|6011.31|6002.42|6002.42|6011.31|6011.31|6002.42|6002.42|0
1641985200000|2022-01-12 11:00:00|6004.2|6004.2|5998.54|5998.54|6004.52|6004.52|5998.54|5998.54|0
1641985500000|2022-01-12 11:05:00|5997.24|5997.24|5983.66|5983.66|5997.24|5997.24|5983.66|5983.66|0
1641985800000|2022-01-12 11:10:00|5981.88|5981.88|5978.32|5978.32|5981.88|5981.88|5978.32|5978.32|0
1641986100000|2022-01-12 11:15:00|5977.68|5977.68|5978.16|5978.16|5979.45|5979.45|5977.68|5977.68|0
1641986400000|2022-01-12 11:20:00|5979.94|5979.94|5981.72|5981.72|5981.72|5981.72|5979.94|5979.94|0
1641986700000|2022-01-12 11:25:00|5983.5|5983.5|5981.88|5981.88|5983.5|5983.5|5981.88|5981.88|0
1641987000000|2022-01-12 11:30:00|5982.2|5982.2|5983.74|5983.74|5983.74|5983.74|5980.42|5980.42|0
1641987300000|2022-01-12 11:35:00|5982.85|5982.85|5979.13|5979.13|5982.85|5982.85|5976.54|5976.54|0
1641987600000|2022-01-12 11:40:00|5980.91|5980.91|5979.77|5979.77|5981.07|5981.07|5979.29|5979.29|0
1641987900000|2022-01-12 11:45:00|5974.43|5974.43|5979.45|5979.45|5980.42|5980.42|5974.43|5974.43|0
1641988200000|2022-01-12 11:50:00|5979.12|5979.12|5979.12|5979.12|5980.9|5980.9|5979.12|5979.12|0
1641988500000|2022-01-12 11:55:00|5978.48|5978.48|5972.17|5972.17|5978.48|5978.48|5971.52|5971.52|0
1641988800000|2022-01-12 12:00:00|5972.82|5972.82|5960.53|5960.53|5972.82|5972.82|5960.53|5960.53|0
1641989100000|2022-01-12 12:05:00|5960.2|5960.2|5966.51|5966.51|5968.29|5968.29|5960.2|5960.2|0
1641989400000|2022-01-12 12:10:00|5968.29|5968.29|5974.76|5974.76|5974.76|5974.76|5967.64|5967.64|0
1641989700000|2022-01-12 12:15:00|5972.98|5972.98|5969.9|5969.9|5972.98|5972.98|5969.9|5969.9|0
1641990000000|2022-01-12 12:20:00|5968.28|5968.28|5958.42|5958.42|5968.61|5968.61|5958.42|5958.42|0
1641990300000|2022-01-12 12:25:00|5959.07|5959.07|5954.38|5954.38|5959.71|5959.71|5954.38|5954.38|0
1641990600000|2022-01-12 12:30:00|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|0
1641990900000|2022-01-12 12:35:00|5961.49|5961.49|5961.17|5961.17|5961.49|5961.49|5960.52|5960.52|0
1641991200000|2022-01-12 12:40:00|5960.52|5960.52|5958.42|5958.42|5960.52|5960.52|5958.42|5958.42|0
1641991500000|2022-01-12 12:45:00|5956.64|5956.64|5957.29|5957.29|5957.29|5957.29|5956.64|5956.64|0
1641991800000|2022-01-12 12:50:00|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|0
1641992100000|2022-01-12 12:55:00|5958.42|5958.42|5959.07|5959.07|5959.07|5959.07|5955.99|5955.99|0
1641992400000|2022-01-12 13:00:00|5958.42|5958.42|5959.87|5959.87|5959.87|5959.87|5958.1|5958.1|0
1641993000000|2022-01-12 13:10:00|5959.23|5959.23|5958.26|5958.26|5959.23|5959.23|5957.12|5957.12|0
1641993300000|2022-01-12 13:15:00|5957.61|5957.61|5954.37|5954.37|5959.71|5959.71|5954.05|5954.05|0
1641993600000|2022-01-12 13:20:00|5953.4|5953.4|5945.64|5945.64|5953.4|5953.4|5945.64|5945.64|0
1641993900000|2022-01-12 13:25:00|5943.86|5943.86|5937.88|5937.88|5943.86|5943.86|5937.88|5937.88|0
1641994200000|2022-01-12 13:30:00|5939.66|5939.66|5936.42|5936.42|5939.98|5939.98|5934.32|5934.32|0
1641994500000|2022-01-12 13:35:00|5934.65|5934.65|5932.38|5932.38|5934.97|5934.97|5929.31|5929.31|0
1641994800000|2022-01-12 13:40:00|5934.16|5934.16|5921.39|5921.39|5935.94|5935.94|5921.39|5921.39|0
1641995100000|2022-01-12 13:45:00|5919.61|5919.61|5901.17|5901.17|5919.61|5919.61|5901.17|5901.17|0
1641995400000|2022-01-12 13:50:00|5899.39|5899.39|5898.75|5898.75|5902.3|5902.3|5896.97|5896.97|0
1641995700000|2022-01-12 13:55:00|5904.08|5904.08|5903.44|5903.44|5904.08|5904.08|5903.44|5903.44|0
1641996000000|2022-01-12 14:00:00|5905.21|5905.21|5903.11|5903.11|5905.21|5905.21|5901.66|5901.66|0
1641996300000|2022-01-12 14:05:00|5902.14|5902.14|5892.6|5892.6|5902.79|5902.79|5892.6|5892.6|0
1641996600000|2022-01-12 14:10:00|5890.82|5890.82|5883.38|5883.38|5890.82|5890.82|5879.82|5879.82|0
1641996900000|2022-01-12 14:15:00|5881.6|5881.6|5880.63|5880.63|5882.41|5882.41|5875.62|5875.62|0
1641997200000|2022-01-12 14:20:00|5878.85|5878.85|5885.97|5885.97|5885.97|5885.97|5878.85|5878.85|0
1641997500000|2022-01-12 14:25:00|5887.75|5887.75|5889.04|5889.04|5891.31|5891.31|5886.13|5886.13|0
1641997800000|2022-01-12 14:30:00|5887.26|5887.26|5892.28|5892.28|5892.28|5892.28|5881.28|5881.28|0
1641998100000|2022-01-12 14:35:00|5890.5|5890.5|5865.92|5865.92|5890.5|5890.5|5864.14|5864.14|0
1641998400000|2022-01-12 14:40:00|5867.7|5867.7|5853.63|5853.63|5871.26|5871.26|5853.63|5853.63|0
1641998700000|2022-01-12 14:45:00|5855.41|5855.41|5838.43|5838.43|5857.19|5857.19|5838.43|5838.43|0
1641999000000|2022-01-12 14:50:00|5836.65|5836.65|5826.46|5826.46|5836.65|5836.65|5826.46|5826.46|0
1641999300000|2022-01-12 14:55:00|5828.24|5828.24|5824.04|5824.04|5828.24|5828.24|5815.79|5815.79|0
1641999600000|2022-01-12 15:00:00|5825.82|5825.82|5798.65|5798.65|5825.82|5825.82|5793.31|5793.31|0
1641999900000|2022-01-12 15:05:00|5796.87|5796.87|5786.2|5786.2|5796.87|5796.87|5776.01|5776.01|0
1642000200000|2022-01-12 15:10:00|5784.42|5784.42|5772.13|5772.13|5786.2|5786.2|5771.48|5771.48|0
1642000500000|2022-01-12 15:15:00|5770.35|5770.35|5755.47|5755.47|5770.35|5770.35|5755.47|5755.47|0
1642000800000|2022-01-12 15:20:00|5757.25|5757.25|5740.92|5740.92|5757.25|5757.25|5740.92|5740.92|0
1642001100000|2022-01-12 15:25:00|5737.36|5737.36|5732.51|5732.51|5737.36|5737.36|5721.83|5721.83|0
1642001400000|2022-01-12 15:30:00|5730.73|5730.73|5739.46|5739.46|5746.09|5746.09|5730.73|5730.73|0
1642001700000|2022-01-12 15:35:00|5735.9|5735.9|5735.57|5735.57|5741.07|5741.07|5734.77|5734.77|0
1642002000000|2022-01-12 15:40:00|5737.35|5737.35|5747.22|5747.22|5749|5749|5736.87|5736.87|0
1642002300000|2022-01-12 15:45:00|5748.19|5748.19|5759.51|5759.51|5771.96|5771.96|5748.19|5748.19|0
1642002600000|2022-01-12 15:50:00|5755.95|5755.95|5750.61|5750.61|5756.27|5756.27|5746.41|5746.41|0
1642002900000|2022-01-12 15:55:00|5748.84|5748.84|5747.87|5747.87|5750.45|5750.45|5743.66|5743.66|0
1642003200000|2022-01-12 16:00:00|5749.64|5749.64|5750.45|5750.45|5754.01|5754.01|5741.56|5741.56|0
1642003500000|2022-01-12 16:05:00|5746.89|5746.89|5734.77|5734.77|5746.89|5746.89|5728.78|5728.78|0
1642003800000|2022-01-12 16:10:00|5732.99|5732.99|5725.55|5725.55|5738.32|5738.32|5723.77|5723.77|0
1642004100000|2022-01-12 16:15:00|5723.77|5723.77|5730.56|5730.56|5732.34|5732.34|5723.12|5723.12|0
1642004400000|2022-01-12 16:20:00|5728.78|5728.78|5728.14|5728.14|5730.56|5730.56|5724.58|5724.58|0
1642004700000|2022-01-12 16:25:00|5726.36|5726.36|5719.73|5719.73|5729.91|5729.91|5719.57|5719.57|0
1642061700000|2022-01-13 08:15:00|5624.31|5624.31|5658.76|5658.76|5662.32|5662.32|5624.31|5624.31|0
1642062000000|2022-01-13 08:20:00|5656.98|5656.98|5654.08|5654.08|5662.65|5662.65|5652.78|5652.78|0
1642062300000|2022-01-13 08:25:00|5652.3|5652.3|5652.94|5652.94|5665.56|5665.56|5651.33|5651.33|0
1642062600000|2022-01-13 08:30:00|5654.72|5654.72|5663.62|5663.62|5663.62|5663.62|5649.39|5649.39|0
1642062900000|2022-01-13 08:35:00|5667.17|5667.17|5669.76|5669.76|5680.44|5680.44|5667.17|5667.17|0
1642063200000|2022-01-13 08:40:00|5676.07|5676.07|5669.28|5669.28|5677.69|5677.69|5669.28|5669.28|0
1642063500000|2022-01-13 08:45:00|5671.06|5671.06|5673.97|5673.97|5673.97|5673.97|5669.28|5669.28|0
1642063800000|2022-01-13 08:50:00|5675.75|5675.75|5687.07|5687.07|5687.07|5687.07|5675.75|5675.75|0
1642064100000|2022-01-13 08:55:00|5687.39|5687.39|5688.36|5688.36|5691.92|5691.92|5687.39|5687.39|0
1642064400000|2022-01-13 09:00:00|5686.58|5686.58|5673.65|5673.65|5686.58|5686.58|5671.87|5671.87|0
1642064700000|2022-01-13 09:05:00|5671.87|5671.87|5666.2|5666.2|5671.87|5671.87|5663.45|5663.45|0
1642065000000|2022-01-13 09:10:00|5664.42|5664.42|5655.69|5655.69|5664.42|5664.42|5655.69|5655.69|0
1642065300000|2022-01-13 09:15:00|5653.91|5653.91|5655.85|5655.85|5655.85|5655.85|5653.91|5653.91|0
1642065600000|2022-01-13 09:20:00|5656.5|5656.5|5659.58|5659.58|5659.58|5659.58|5652.94|5652.94|0
1642065900000|2022-01-13 09:25:00|5661.35|5661.35|5663.29|5663.29|5663.29|5663.29|5656.18|5656.18|0
1642066200000|2022-01-13 09:30:00|5662|5662|5664.1|5664.1|5667.66|5667.66|5659.9|5659.9|0
1642066500000|2022-01-13 09:35:00|5662.32|5662.32|5665.88|5665.88|5665.88|5665.88|5662.32|5662.32|0
1642066800000|2022-01-13 09:40:00|5667.66|5667.66|5662.32|5662.32|5667.66|5667.66|5662.32|5662.32|0
1642067100000|2022-01-13 09:45:00|5660.7|5660.7|5656.01|5656.01|5661.51|5661.51|5656.01|5656.01|0
1642067400000|2022-01-13 09:50:00|5655.69|5655.69|5665.07|5665.07|5665.07|5665.07|5655.69|5655.69|0
1642067700000|2022-01-13 09:55:00|5666.84|5666.84|5666.36|5666.36|5670.89|5670.89|5666.36|5666.36|0
1642068000000|2022-01-13 10:00:00|5668.14|5668.14|5670.24|5670.24|5670.24|5670.24|5668.14|5668.14|0
1642068300000|2022-01-13 10:05:00|5668.46|5668.46|5668.95|5668.95|5668.95|5668.95|5666.68|5666.68|0
1642068600000|2022-01-13 10:10:00|5670.73|5670.73|5668.95|5668.95|5670.73|5670.73|5668.95|5668.95|0
1642068900000|2022-01-13 10:15:00|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|0
1642069200000|2022-01-13 10:20:00|5668.95|5668.95|5672.5|5672.5|5674.12|5674.12|5668.95|5668.95|0
1642069500000|2022-01-13 10:25:00|5674.28|5674.28|5679.46|5679.46|5680.75|5680.75|5674.28|5674.28|0
1642069800000|2022-01-13 10:30:00|5681.23|5681.23|5684.79|5684.79|5684.79|5684.79|5681.23|5681.23|0
1642070100000|2022-01-13 10:35:00|5683.01|5683.01|5680.91|5680.91|5683.01|5683.01|5679.46|5679.46|0
1642070400000|2022-01-13 10:40:00|5682.69|5682.69|5682.37|5682.37|5686.57|5686.57|5680.91|5680.91|0
1642070700000|2022-01-13 10:45:00|5684.14|5684.14|5682.37|5682.37|5684.14|5684.14|5680.59|5680.59|0
1642071000000|2022-01-13 10:50:00|5681.72|5681.72|5679.62|5679.62|5681.72|5681.72|5679.62|5679.62|0
1642071300000|2022-01-13 10:55:00|5677.84|5677.84|5676.22|5676.22|5677.84|5677.84|5675.89|5675.89|0
1642071600000|2022-01-13 11:00:00|5676.87|5676.87|5685.76|5685.76|5685.76|5685.76|5672.66|5672.66|0
1642071900000|2022-01-13 11:05:00|5687.05|5687.05|5694.17|5694.17|5694.17|5694.17|5687.05|5687.05|0
1642072200000|2022-01-13 11:10:00|5693.2|5693.2|5698.21|5698.21|5698.53|5698.53|5692.87|5692.87|0
1642072500000|2022-01-13 11:15:00|5698.53|5698.53|5697.56|5697.56|5703.55|5703.55|5697.56|5697.56|0
1642072800000|2022-01-13 11:20:00|5697.24|5697.24|5704.35|5704.35|5704.35|5704.35|5695.46|5695.46|0
1642073100000|2022-01-13 11:25:00|5702.58|5702.58|5693.85|5693.85|5702.58|5702.58|5693.85|5693.85|0
1642073400000|2022-01-13 11:30:00|5692.07|5692.07|5685.92|5685.92|5695.46|5695.46|5685.92|5685.92|0
1642073700000|2022-01-13 11:35:00|5684.14|5684.14|5686.57|5686.57|5688.35|5688.35|5684.14|5684.14|0
1642074000000|2022-01-13 11:40:00|5684.79|5684.79|5683.5|5683.5|5686.57|5686.57|5683.5|5683.5|0
1642074300000|2022-01-13 11:45:00|5681.72|5681.72|5679.94|5679.94|5681.72|5681.72|5678.16|5678.16|0
1642074600000|2022-01-13 11:50:00|5679.29|5679.29|5676.38|5676.38|5679.29|5679.29|5675.41|5675.41|0
1642074900000|2022-01-13 11:55:00|5678.16|5678.16|5675.57|5675.57|5680.42|5680.42|5675.57|5675.57|0
1642075200000|2022-01-13 12:00:00|5677.35|5677.35|5678.64|5678.64|5680.91|5680.91|5677.35|5677.35|0
1642075500000|2022-01-13 12:05:00|5680.42|5680.42|5676.87|5676.87|5680.42|5680.42|5676.87|5676.87|0
1642075800000|2022-01-13 12:10:00|5678.64|5678.64|5678.64|5678.64|5680.42|5680.42|5676.87|5676.87|0
1642076100000|2022-01-13 12:15:00|5680.42|5680.42|5682.2|5682.2|5682.2|5682.2|5680.42|5680.42|0
1642076400000|2022-01-13 12:20:00|5682.53|5682.53|5682.85|5682.85|5682.85|5682.85|5682.53|5682.53|0
1642076700000|2022-01-13 12:25:00|5681.88|5681.88|5685.44|5685.44|5687.21|5687.21|5681.88|5681.88|0
1642077000000|2022-01-13 12:30:00|5687.21|5687.21|5691.1|5691.1|5691.1|5691.1|5687.21|5687.21|0
1642077300000|2022-01-13 12:35:00|5689.32|5689.32|5692.87|5692.87|5692.87|5692.87|5687.54|5687.54|0
1642077600000|2022-01-13 12:40:00|5694.65|5694.65|5691.1|5691.1|5694.65|5694.65|5691.1|5691.1|0
1642077900000|2022-01-13 12:45:00|5691.42|5691.42|5692.55|5692.55|5693.52|5693.52|5689.64|5689.64|0
1642078200000|2022-01-13 12:50:00|5694.33|5694.33|5690.61|5690.61|5697.89|5697.89|5690.28|5690.28|0
1642078500000|2022-01-13 12:55:00|5690.93|5690.93|5692.71|5692.71|5695.14|5695.14|5689.15|5689.15|0
1642078800000|2022-01-13 13:00:00|5690.93|5690.93|5692.71|5692.71|5692.71|5692.71|5690.93|5690.93|0
1642079100000|2022-01-13 13:05:00|5696.27|5696.27|5709.05|5709.05|5710.83|5710.83|5694.49|5694.49|0
1642079400000|2022-01-13 13:10:00|5709.69|5709.69|5711.31|5711.31|5712.77|5712.77|5709.21|5709.21|0
1642079700000|2022-01-13 13:15:00|5713.09|5713.09|5707.27|5707.27|5713.09|5713.09|5705.49|5705.49|0
1642080000000|2022-01-13 13:20:00|5705.49|5705.49|5707.92|5707.92|5707.92|5707.92|5705.49|5705.49|0
1642080300000|2022-01-13 13:25:00|5706.14|5706.14|5702.58|5702.58|5706.14|5706.14|5702.58|5702.58|0
1642080600000|2022-01-13 13:30:00|5701.61|5701.61|5698.05|5698.05|5701.61|5701.61|5698.05|5698.05|0
1642080900000|2022-01-13 13:35:00|5698.37|5698.37|5696.27|5696.27|5698.37|5698.37|5694.49|5694.49|0
1642081200000|2022-01-13 13:40:00|5698.05|5698.05|5694.17|5694.17|5699.83|5699.83|5694.17|5694.17|0
1642081500000|2022-01-13 13:45:00|5693.2|5693.2|5694.49|5694.49|5694.49|5694.49|5689.64|5689.64|0
1642081800000|2022-01-13 13:50:00|5695.46|5695.46|5694.82|5694.82|5695.46|5695.46|5693.04|5693.04|0
1642082100000|2022-01-13 13:55:00|5693.04|5693.04|5688.19|5688.19|5693.04|5693.04|5688.19|5688.19|0
1642082400000|2022-01-13 14:00:00|5689.96|5689.96|5685.11|5685.11|5691.74|5691.74|5684.79|5684.79|0
1642082700000|2022-01-13 14:05:00|5684.79|5684.79|5688.83|5688.83|5690.13|5690.13|5684.79|5684.79|0
1642083000000|2022-01-13 14:10:00|5689.16|5689.16|5693.36|5693.36|5693.36|5693.36|5689.16|5689.16|0
1642083300000|2022-01-13 14:15:00|5693.69|5693.69|5694.01|5694.01|5695.3|5695.3|5693.69|5693.69|0
1642083600000|2022-01-13 14:20:00|5692.23|5692.23|5689.8|5689.8|5694.01|5694.01|5689.8|5689.8|0
1642083900000|2022-01-13 14:25:00|5691.58|5691.58|5693.36|5693.36|5696.92|5696.92|5691.58|5691.58|0
1642084200000|2022-01-13 14:30:00|5695.14|5695.14|5697.24|5697.24|5706.94|5706.94|5691.26|5691.26|0
1642084500000|2022-01-13 14:35:00|5695.46|5695.46|5695.46|5695.46|5695.46|5695.46|5691.42|5691.42|0
1642084800000|2022-01-13 14:40:00|5694.49|5694.49|5685.92|5685.92|5694.49|5694.49|5685.92|5685.92|0
1642085100000|2022-01-13 14:45:00|5686.89|5686.89|5692.87|5692.87|5692.87|5692.87|5686.89|5686.89|0
1642085400000|2022-01-13 14:50:00|5691.09|5691.09|5700.79|5700.79|5700.79|5700.79|5690.45|5690.45|0
1642085700000|2022-01-13 14:55:00|5701.44|5701.44|5707.42|5707.42|5707.42|5707.42|5696.1|5696.1|0
1642086000000|2022-01-13 15:00:00|5709.2|5709.2|5708.07|5708.07|5712.27|5712.27|5705|5705|0
1642086300000|2022-01-13 15:05:00|5709.85|5709.85|5717.93|5717.93|5717.93|5717.93|5709.85|5709.85|0
1642086600000|2022-01-13 15:10:00|5717.29|5717.29|5712.92|5712.92|5717.29|5717.29|5711.14|5711.14|0
1642086900000|2022-01-13 15:15:00|5713.57|5713.57|5708.23|5708.23|5713.57|5713.57|5706.45|5706.45|0
1642087200000|2022-01-13 15:20:00|5710.01|5710.01|5710.5|5710.5|5713.89|5713.89|5708.23|5708.23|0
1642087500000|2022-01-13 15:25:00|5712.27|5712.27|5700.31|5700.31|5712.27|5712.27|5700.31|5700.31|0
1642087800000|2022-01-13 15:30:00|5702.09|5702.09|5705.16|5705.16|5705.16|5705.16|5695.45|5695.45|0
1642088100000|2022-01-13 15:35:00|5704.51|5704.51|5702.08|5702.08|5704.51|5704.51|5696.75|5696.75|0
1642088400000|2022-01-13 15:40:00|5703.86|5703.86|5685.59|5685.59|5703.86|5703.86|5683.81|5683.81|0
1642088700000|2022-01-13 15:45:00|5687.36|5687.36|5683.48|5683.48|5691.57|5691.57|5683.48|5683.48|0
1642089000000|2022-01-13 15:50:00|5682.84|5682.84|5690.76|5690.76|5692.05|5692.05|5681.38|5681.38|0
1642089300000|2022-01-13 15:55:00|5691.41|5691.41|5682.19|5682.19|5693.18|5693.18|5675.07|5675.07|0
1642089600000|2022-01-13 16:00:00|5681.87|5681.87|5679.12|5679.12|5682.19|5682.19|5675.56|5675.56|0
1642089900000|2022-01-13 16:05:00|5677.34|5677.34|5668.93|5668.93|5679.12|5679.12|5668.93|5668.93|0
1642090200000|2022-01-13 16:10:00|5670.71|5670.71|5677.82|5677.82|5677.82|5677.82|5668.28|5668.28|0
1642090500000|2022-01-13 16:15:00|5676.04|5676.04|5671.03|5671.03|5677.82|5677.82|5668.6|5668.6|0
1642090800000|2022-01-13 16:20:00|5669.25|5669.25|5671.19|5671.19|5674.75|5674.75|5667.15|5667.15|0
1642091100000|2022-01-13 16:25:00|5670.87|5670.87|5671.51|5671.51|5679.11|5679.11|5664.56|5664.56|0
1642148100000|2022-01-14 08:15:00|5654.53|5654.53|5676.04|5676.04|5676.04|5676.04|5654.53|5654.53|0
1642148400000|2022-01-14 08:20:00|5679.6|5679.6|5669.41|5669.41|5680.89|5680.89|5668.44|5668.44|0
1642148700000|2022-01-14 08:25:00|5669.73|5669.73|5666.17|5666.17|5669.73|5669.73|5664.39|5664.39|0
1642149000000|2022-01-14 08:30:00|5662.62|5662.62|5665.04|5665.04|5665.04|5665.04|5662.62|5662.62|0
1642149300000|2022-01-14 08:35:00|5666.82|5666.82|5671.35|5671.35|5671.35|5671.35|5666.82|5666.82|0
1642149600000|2022-01-14 08:40:00|5667.79|5667.79|5680.24|5680.24|5682.02|5682.02|5667.79|5667.79|0
1642149900000|2022-01-14 08:45:00|5680.57|5680.57|5694.64|5694.64|5694.64|5694.64|5680.57|5680.57|0
1642150200000|2022-01-14 08:50:00|5696.58|5696.58|5689.63|5689.63|5699.01|5699.01|5688.17|5688.17|0
1642150500000|2022-01-14 08:55:00|5691.41|5691.41|5687.69|5687.69|5694.8|5694.8|5687.69|5687.69|0
1642150800000|2022-01-14 09:00:00|5689.47|5689.47|5697.88|5697.88|5697.88|5697.88|5685.91|5685.91|0
1642151100000|2022-01-14 09:05:00|5694.32|5694.32|5675.56|5675.56|5694.32|5694.32|5675.56|5675.56|0
1642151400000|2022-01-14 09:10:00|5677.34|5677.34|5679.12|5679.12|5679.12|5679.12|5677.34|5677.34|0
1642151700000|2022-01-14 09:15:00|5680.89|5680.89|5692.38|5692.38|5692.38|5692.38|5680.09|5680.09|0
1642152000000|2022-01-14 09:20:00|5691.41|5691.41|5684.29|5684.29|5693.18|5693.18|5684.29|5684.29|0
1642152300000|2022-01-14 09:25:00|5682.51|5682.51|5681.7|5681.7|5682.51|5682.51|5672.65|5672.65|0
1642152600000|2022-01-14 09:30:00|5680.73|5680.73|5683.97|5683.97|5683.97|5683.97|5680.41|5680.41|0
1642152900000|2022-01-14 09:35:00|5685.75|5685.75|5684.29|5684.29|5686.07|5686.07|5683.32|5683.32|0
1642153200000|2022-01-14 09:40:00|5683.97|5683.97|5685.26|5685.26|5685.91|5685.91|5682.19|5682.19|0
1642153500000|2022-01-14 09:45:00|5683.48|5683.48|5679.93|5679.93|5683.48|5683.48|5679.93|5679.93|0
1642153800000|2022-01-14 09:50:00|5681.7|5681.7|5675.23|5675.23|5681.7|5681.7|5675.23|5675.23|0
1642154100000|2022-01-14 09:55:00|5675.56|5675.56|5674.27|5674.27|5677.82|5677.82|5674.27|5674.27|0
1642154400000|2022-01-14 10:00:00|5672.49|5672.49|5673.62|5673.62|5673.62|5673.62|5671.84|5671.84|0
1642154700000|2022-01-14 10:05:00|5671.84|5671.84|5674.27|5674.27|5674.27|5674.27|5671.84|5671.84|0
1642155000000|2022-01-14 10:10:00|5672.49|5672.49|5681.38|5681.38|5681.38|5681.38|5668.93|5668.93|0
1642155300000|2022-01-14 10:15:00|5676.05|5676.05|5675.07|5675.07|5676.05|5676.05|5675.07|5675.07|0
1642155600000|2022-01-14 10:20:00|5676.85|5676.85|5677.18|5677.18|5677.18|5677.18|5675.07|5675.07|0
1642155900000|2022-01-14 10:25:00|5675.4|5675.4|5672.97|5672.97|5675.4|5675.4|5672.97|5672.97|0
1642156200000|2022-01-14 10:30:00|5671.19|5671.19|5672.97|5672.97|5672.97|5672.97|5671.19|5671.19|0
1642156500000|2022-01-14 10:35:00|5677.83|5677.83|5686.4|5686.4|5688.5|5688.5|5677.83|5677.83|0
1642156800000|2022-01-14 10:40:00|5688.18|5688.18|5691.73|5691.73|5691.73|5691.73|5688.18|5688.18|0
1642157100000|2022-01-14 10:45:00|5689.95|5689.95|5689.31|5689.31|5691.09|5691.09|5689.31|5689.31|0
1642157400000|2022-01-14 10:50:00|5687.53|5687.53|5680.9|5680.9|5687.53|5687.53|5680.9|5680.9|0
1642157700000|2022-01-14 10:55:00|5682.52|5682.52|5678.96|5678.96|5682.52|5682.52|5678.96|5678.96|0
1642158000000|2022-01-14 11:00:00|5675.4|5675.4|5677.18|5677.18|5677.18|5677.18|5670.06|5670.06|0
1642158300000|2022-01-14 11:05:00|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|0
1642158900000|2022-01-14 11:15:00|5675.56|5675.56|5673.94|5673.94|5675.56|5675.56|5673.3|5673.3|0
1642159200000|2022-01-14 11:20:00|5672.16|5672.16|5666.5|5666.5|5672.16|5672.16|5666.5|5666.5|0
1642159500000|2022-01-14 11:25:00|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|0
1642159800000|2022-01-14 11:30:00|5667.31|5667.31|5664.08|5664.08|5667.64|5667.64|5664.08|5664.08|0
1642160100000|2022-01-14 11:35:00|5665.05|5665.05|5668.61|5668.61|5670.39|5670.39|5665.05|5665.05|0
1642160400000|2022-01-14 11:40:00|5666.83|5666.83|5668.61|5668.61|5668.61|5668.61|5666.83|5666.83|0
1642160700000|2022-01-14 11:45:00|5666.83|5666.83|5668.61|5668.61|5672.16|5672.16|5665.53|5665.53|0
1642161000000|2022-01-14 11:50:00|5667.96|5667.96|5662.3|5662.3|5667.96|5667.96|5662.3|5662.3|0
1642161300000|2022-01-14 11:55:00|5660.52|5660.52|5652.76|5652.76|5660.52|5660.52|5652.76|5652.76|0
1642161600000|2022-01-14 12:00:00|5654.38|5654.38|5645.97|5645.97|5654.38|5654.38|5645.97|5645.97|0
1642161900000|2022-01-14 12:05:00|5645|5645|5639.34|5639.34|5645|5645|5639.34|5639.34|0
1642162200000|2022-01-14 12:10:00|5641.11|5641.11|5639.01|5639.01|5642.57|5642.57|5639.01|5639.01|0
1642162500000|2022-01-14 12:15:00|5640.79|5640.79|5641.44|5641.44|5643.22|5643.22|5640.79|5640.79|0
1642162800000|2022-01-14 12:20:00|5643.22|5643.22|5640.47|5640.47|5643.22|5643.22|5638.69|5638.69|0
1642163100000|2022-01-14 12:25:00|5638.69|5638.69|5636.91|5636.91|5638.69|5638.69|5636.91|5636.91|0
1642163400000|2022-01-14 12:30:00|5635.13|5635.13|5636.91|5636.91|5636.91|5636.91|5635.13|5635.13|0
1642163700000|2022-01-14 12:35:00|5635.13|5635.13|5628.98|5628.98|5635.13|5635.13|5628.98|5628.98|0
1642164000000|2022-01-14 12:40:00|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5625.43|5625.43|0
1642164300000|2022-01-14 12:45:00|5628.98|5628.98|5629.47|5629.47|5633.03|5633.03|5627.04|5627.04|0
1642164600000|2022-01-14 12:50:00|5627.69|5627.69|5625.91|5625.91|5627.69|5627.69|5625.91|5625.91|0
1642164900000|2022-01-14 12:55:00|5624.94|5624.94|5622.19|5622.19|5624.94|5624.94|5622.19|5622.19|0
1642165200000|2022-01-14 13:00:00|5620.41|5620.41|5618.31|5618.31|5620.73|5620.73|5616.53|5616.53|0
1642165500000|2022-01-14 13:05:00|5619.6|5619.6|5621.71|5621.71|5621.71|5621.71|5619.6|5619.6|0
1642165800000|2022-01-14 13:10:00|5619.93|5619.93|5614.75|5614.75|5619.93|5619.93|5614.75|5614.75|0
1642166100000|2022-01-14 13:15:00|5613.46|5613.46|5611.19|5611.19|5613.46|5613.46|5611.19|5611.19|0
1642166400000|2022-01-14 13:20:00|5607.64|5607.64|5605.21|5605.21|5607.64|5607.64|5604.08|5604.08|0
1642166700000|2022-01-14 13:25:00|5608.77|5608.77|5608.77|5608.77|5610.55|5610.55|5608.77|5608.77|0
1642167000000|2022-01-14 13:30:00|5607.47|5607.47|5606.02|5606.02|5609.57|5609.57|5606.02|5606.02|0
1642167300000|2022-01-14 13:35:00|5607.8|5607.8|5607.15|5607.15|5607.8|5607.8|5607.15|5607.15|0
1642167600000|2022-01-14 13:40:00|5608.93|5608.93|5612.32|5612.32|5612.32|5612.32|5607.15|5607.15|0
1642167900000|2022-01-14 13:45:00|5612.65|5612.65|5612.32|5612.32|5612.65|5612.65|5612.32|5612.32|0
1642168200000|2022-01-14 13:50:00|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|0
1642168500000|2022-01-14 13:55:00|5607.31|5607.31|5606.66|5606.66|5607.31|5607.31|5606.66|5606.66|0
1642168800000|2022-01-14 14:00:00|5606.99|5606.99|5603.43|5603.43|5606.99|5606.99|5603.43|5603.43|0
1642169100000|2022-01-14 14:05:00|5605.21|5605.21|5605.69|5605.69|5605.69|5605.69|5602.14|5602.14|0
1642169400000|2022-01-14 14:10:00|5603.91|5603.91|5606.99|5606.99|5606.99|5606.99|5603.91|5603.91|0
1642169700000|2022-01-14 14:15:00|5608.77|5608.77|5620.41|5620.41|5620.73|5620.73|5608.77|5608.77|0
1642170000000|2022-01-14 14:20:00|5615.07|5615.07|5616.21|5616.21|5616.85|5616.85|5615.07|5615.07|0
1642170300000|2022-01-14 14:25:00|5616.85|5616.85|5615.56|5615.56|5616.85|5616.85|5614.91|5614.91|0
1642170600000|2022-01-14 14:30:00|5617.34|5617.34|5605.21|5605.21|5617.34|5617.34|5605.21|5605.21|0
1642170900000|2022-01-14 14:35:00|5606.99|5606.99|5625.91|5625.91|5627.69|5627.69|5605.21|5605.21|0
1642171200000|2022-01-14 14:40:00|5624.13|5624.13|5621.55|5621.55|5624.13|5624.13|5618.8|5618.8|0
1642171500000|2022-01-14 14:45:00|5623.32|5623.32|5622.35|5622.35|5631.73|5631.73|5622.35|5622.35|0
1642171800000|2022-01-14 14:50:00|5620.57|5620.57|5627.2|5627.2|5632.54|5632.54|5620.57|5620.57|0
1642172100000|2022-01-14 14:55:00|5630.76|5630.76|5630.6|5630.6|5634.81|5634.81|5627.04|5627.04|0
1642172400000|2022-01-14 15:00:00|5632.38|5632.38|5625.91|5625.91|5633.68|5633.68|5624.46|5624.46|0
1642172700000|2022-01-14 15:05:00|5624.13|5624.13|5627.2|5627.2|5628.98|5628.98|5624.13|5624.13|0
1642173000000|2022-01-14 15:10:00|5625.43|5625.43|5623.65|5623.65|5628.98|5628.98|5623.65|5623.65|0
1642173300000|2022-01-14 15:15:00|5623|5623|5622.84|5622.84|5624.29|5624.29|5617.66|5617.66|0
1642173600000|2022-01-14 15:20:00|5624.62|5624.62|5621.71|5621.71|5624.62|5624.62|5619.28|5619.28|0
1642173900000|2022-01-14 15:25:00|5621.06|5621.06|5624.29|5624.29|5631.25|5631.25|5621.06|5621.06|0
1642174200000|2022-01-14 15:30:00|5622.52|5622.52|5620.74|5620.74|5622.52|5622.52|5615.4|5615.4|0
1642174500000|2022-01-14 15:35:00|5618.96|5618.96|5623.65|5623.65|5623.65|5623.65|5618.31|5618.31|0
1642174800000|2022-01-14 15:40:00|5623|5623|5612.97|5612.97|5623|5623|5612.97|5612.97|0
1642175100000|2022-01-14 15:45:00|5614.75|5614.75|5616.85|5616.85|5616.85|5616.85|5614.75|5614.75|0
1642175400000|2022-01-14 15:50:00|5615.07|5615.07|5614.26|5614.26|5616.53|5616.53|5609.25|5609.25|0
1642175700000|2022-01-14 15:55:00|5612.48|5612.48|5612.81|5612.81|5612.81|5612.81|5606.5|5606.5|0
1642176000000|2022-01-14 16:00:00|5611.03|5611.03|5614.91|5614.91|5616.69|5616.69|5611.03|5611.03|0
1642176300000|2022-01-14 16:05:00|5613.14|5613.14|5613.78|5613.78|5617.18|5617.18|5612|5612|0
1642176600000|2022-01-14 16:10:00|5612|5612|5617.34|5617.34|5617.34|5617.34|5610.22|5610.22|0
1642176900000|2022-01-14 16:15:00|5613.78|5613.78|5611.51|5611.51|5617.34|5617.34|5611.51|5611.51|0
1642177200000|2022-01-14 16:20:00|5612.16|5612.16|5615.39|5615.39|5615.39|5615.39|5611.51|5611.51|0
1642177500000|2022-01-14 16:25:00|5618.95|5618.95|5613.94|5613.94|5619.6|5619.6|5613.94|5613.94|0
1642407300000|2022-01-17 08:15:00|5711.77|5711.77|5709.67|5709.67|5720.66|5720.66|5709.67|5709.67|0
1642407600000|2022-01-17 08:20:00|5707.89|5707.89|5709.18|5709.18|5713.06|5713.06|5707.89|5707.89|0
1642407900000|2022-01-17 08:25:00|5710.96|5710.96|5705.79|5705.79|5712.58|5712.58|5705.63|5705.63|0
1642408200000|2022-01-17 08:30:00|5709.35|5709.35|5698.84|5698.84|5712.9|5712.9|5698.19|5698.19|0
1642408500000|2022-01-17 08:35:00|5700.62|5700.62|5697.55|5697.55|5700.62|5700.62|5695.28|5695.28|0
1642408800000|2022-01-17 08:40:00|5701.92|5701.92|5701.1|5701.1|5705.8|5705.8|5701.1|5701.1|0
1642409100000|2022-01-17 08:45:00|5700.78|5700.78|5699|5699|5700.78|5700.78|5698.68|5698.68|0
1642409400000|2022-01-17 08:50:00|5698.68|5698.68|5709.19|5709.19|5710.97|5710.97|5698.68|5698.68|0
1642409700000|2022-01-17 08:55:00|5710.97|5710.97|5701.59|5701.59|5710.97|5710.97|5700.62|5700.62|0
1642410000000|2022-01-17 09:00:00|5699.81|5699.81|5704.02|5704.02|5704.02|5704.02|5699.81|5699.81|0
1642410300000|2022-01-17 09:05:00|5702.24|5702.24|5701.27|5701.27|5702.24|5702.24|5695.93|5695.93|0
1642410600000|2022-01-17 09:10:00|5699.49|5699.49|5705.47|5705.47|5705.47|5705.47|5699.49|5699.49|0
1642410900000|2022-01-17 09:15:00|5707.25|5707.25|5716.63|5716.63|5716.63|5716.63|5707.25|5707.25|0
1642411200000|2022-01-17 09:20:00|5718.41|5718.41|5716.96|5716.96|5722.29|5722.29|5716.96|5716.96|0
1642411500000|2022-01-17 09:25:00|5715.18|5715.18|5722.62|5722.62|5723.59|5723.59|5715.18|5715.18|0
1642411800000|2022-01-17 09:30:00|5723.26|5723.26|5723.75|5723.75|5723.75|5723.75|5721.97|5721.97|0
1642412100000|2022-01-17 09:35:00|5725.53|5725.53|5727.3|5727.3|5727.3|5727.3|5725.53|5725.53|0
1642412400000|2022-01-17 09:40:00|5725.53|5725.53|5725.53|5725.53|5725.53|5725.53|5725.53|5725.53|0
1642412700000|2022-01-17 09:45:00|5723.75|5723.75|5713.56|5713.56|5723.75|5723.75|5711.78|5711.78|0
1642413000000|2022-01-17 09:50:00|5710|5710|5710|5710|5710|5710|5710|5710|0
1642413300000|2022-01-17 09:55:00|5709.68|5709.68|5703.05|5703.05|5709.68|5709.68|5703.05|5703.05|0
1642413600000|2022-01-17 10:00:00|5704.83|5704.83|5700.78|5700.78|5704.83|5704.83|5696.9|5696.9|0
1642413900000|2022-01-17 10:05:00|5700.46|5700.46|5700.14|5700.14|5700.46|5700.46|5698.36|5698.36|0
1642414200000|2022-01-17 10:10:00|5700.78|5700.78|5698.52|5698.52|5700.78|5700.78|5695.12|5695.12|0
1642414500000|2022-01-17 10:15:00|5700.14|5700.14|5709.03|5709.03|5710.81|5710.81|5700.14|5700.14|0
1642414800000|2022-01-17 10:20:00|5707.25|5707.25|5708.23|5708.23|5709.03|5709.03|5707.25|5707.25|0
1642415100000|2022-01-17 10:25:00|5710|5710|5705.64|5705.64|5710.98|5710.98|5705.64|5705.64|0
1642415400000|2022-01-17 10:30:00|5703.86|5703.86|5698.68|5698.68|5703.86|5703.86|5698.68|5698.68|0
1642415700000|2022-01-17 10:35:00|5699.01|5699.01|5704.51|5704.51|5704.51|5704.51|5697.55|5697.55|0
1642416000000|2022-01-17 10:40:00|5703.86|5703.86|5706.29|5706.29|5707.42|5707.42|5703.86|5703.86|0
1642416300000|2022-01-17 10:45:00|5708.07|5708.07|5702.08|5702.08|5708.07|5708.07|5702.08|5702.08|0
1642416900000|2022-01-17 10:55:00|5700.3|5700.3|5693.02|5693.02|5700.3|5700.3|5693.02|5693.02|0
1642417200000|2022-01-17 11:00:00|5696.58|5696.58|5694.64|5694.64|5698.2|5698.2|5691.09|5691.09|0
1642417500000|2022-01-17 11:05:00|5692.86|5692.86|5692.86|5692.86|5694.64|5694.64|5691.09|5691.09|0
1642417800000|2022-01-17 11:10:00|5691.09|5691.09|5688.17|5688.17|5692.86|5692.86|5688.17|5688.17|0
1642418100000|2022-01-17 11:15:00|5691.25|5691.25|5690.6|5690.6|5691.25|5691.25|5688.82|5688.82|0
1642418400000|2022-01-17 11:20:00|5686.72|5686.72|5690.27|5690.27|5690.27|5690.27|5686.72|5686.72|0
1642418700000|2022-01-17 11:25:00|5689.95|5689.95|5685.75|5685.75|5689.95|5689.95|5685.75|5685.75|0
1642419000000|2022-01-17 11:30:00|5687.53|5687.53|5688.17|5688.17|5688.17|5688.17|5682.84|5682.84|0
1642419300000|2022-01-17 11:35:00|5684.61|5684.61|5684.29|5684.29|5686.07|5686.07|5682.51|5682.51|0
1642419600000|2022-01-17 11:40:00|5682.51|5682.51|5684.29|5684.29|5684.29|5684.29|5680.25|5680.25|0
1642419900000|2022-01-17 11:45:00|5682.51|5682.51|5687.04|5687.04|5687.04|5687.04|5682.51|5682.51|0
1642420200000|2022-01-17 11:50:00|5686.39|5686.39|5684.61|5684.61|5686.39|5686.39|5682.84|5682.84|0
1642420500000|2022-01-17 11:55:00|5684.94|5684.94|5688.34|5688.34|5688.34|5688.34|5682.35|5682.35|0
1642420800000|2022-01-17 12:00:00|5689.31|5689.31|5686.88|5686.88|5689.96|5689.96|5685.1|5685.1|0
1642421100000|2022-01-17 12:05:00|5685.1|5685.1|5685.27|5685.27|5685.27|5685.27|5682.03|5682.03|0
1642421400000|2022-01-17 12:10:00|5684.62|5684.62|5691.57|5691.57|5691.57|5691.57|5684.29|5684.29|0
1642421700000|2022-01-17 12:15:00|5689.79|5689.79|5695.13|5695.13|5695.13|5695.13|5689.79|5689.79|0
1642422000000|2022-01-17 12:20:00|5694.81|5694.81|5696.59|5696.59|5696.59|5696.59|5694.81|5694.81|0
1642422300000|2022-01-17 12:25:00|5696.26|5696.26|5697.56|5697.56|5697.56|5697.56|5695.61|5695.61|0
1642422600000|2022-01-17 12:30:00|5697.88|5697.88|5695.78|5695.78|5697.88|5697.88|5695.78|5695.78|0
1642422900000|2022-01-17 12:35:00|5696.1|5696.1|5696.59|5696.59|5697.88|5697.88|5696.1|5696.1|0
1642423200000|2022-01-17 12:40:00|5697.56|5697.56|5685.91|5685.91|5698.2|5698.2|5685.91|5685.91|0
1642423500000|2022-01-17 12:45:00|5684.94|5684.94|5680.09|5680.09|5684.94|5684.94|5671.2|5671.2|0
1642423800000|2022-01-17 12:50:00|5678.31|5678.31|5678.96|5678.96|5683.65|5683.65|5674.75|5674.75|0
1642424100000|2022-01-17 12:55:00|5679.29|5679.29|5678.96|5678.96|5680.74|5680.74|5677.18|5677.18|0
1642424400000|2022-01-17 13:00:00|5679.61|5679.61|5678.8|5678.8|5679.61|5679.61|5677.02|5677.02|0
1642424700000|2022-01-17 13:05:00|5678.48|5678.48|5668.13|5668.13|5678.48|5678.48|5668.13|5668.13|0
1642425000000|2022-01-17 13:10:00|5667.81|5667.81|5659.72|5659.72|5668.13|5668.13|5659.72|5659.72|0
1642425300000|2022-01-17 13:15:00|5659.07|5659.07|5655.67|5655.67|5659.07|5659.07|5655.67|5655.67|0
1642425600000|2022-01-17 13:20:00|5654.7|5654.7|5652.28|5652.28|5654.7|5654.7|5652.28|5652.28|0
1642425900000|2022-01-17 13:25:00|5654.06|5654.06|5646.78|5646.78|5655.83|5655.83|5646.78|5646.78|0
1642426200000|2022-01-17 13:30:00|5648.56|5648.56|5651.47|5651.47|5653.57|5653.57|5648.56|5648.56|0
1642426500000|2022-01-17 13:35:00|5652.11|5652.11|5653.25|5653.25|5656.8|5656.8|5652.11|5652.11|0
1642426800000|2022-01-17 13:40:00|5655.02|5655.02|5653.57|5653.57|5656.8|5656.8|5653.25|5653.25|0
1642427100000|2022-01-17 13:45:00|5655.35|5655.35|5640.47|5640.47|5655.35|5655.35|5639.82|5639.82|0
1642427400000|2022-01-17 13:50:00|5641.12|5641.12|5640.79|5640.79|5641.12|5641.12|5639.02|5639.02|0
1642427700000|2022-01-17 13:55:00|5641.12|5641.12|5639.34|5639.34|5641.12|5641.12|5639.34|5639.34|0
1642428000000|2022-01-17 14:00:00|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|0
1642428300000|2022-01-17 14:05:00|5640.79|5640.79|5639.02|5639.02|5640.79|5640.79|5639.02|5639.02|0
1642428600000|2022-01-17 14:10:00|5639.66|5639.66|5639.34|5639.34|5639.66|5639.66|5639.34|5639.34|0
1642428900000|2022-01-17 14:15:00|5641.12|5641.12|5641.93|5641.93|5644.68|5644.68|5641.12|5641.12|0
1642429200000|2022-01-17 14:20:00|5641.6|5641.6|5644.68|5644.68|5644.68|5644.68|5641.6|5641.6|0
1642429500000|2022-01-17 14:25:00|5643.7|5643.7|5643.38|5643.38|5643.7|5643.7|5643.38|5643.38|0
1642429800000|2022-01-17 14:30:00|5643.06|5643.06|5641.93|5641.93|5644.68|5644.68|5641.93|5641.93|0
1642430100000|2022-01-17 14:35:00|5643.7|5643.7|5638.69|5638.69|5645|5645|5637.88|5637.88|0
1642430400000|2022-01-17 14:40:00|5638.37|5638.37|5637.24|5637.24|5641.12|5641.12|5637.24|5637.24|0
1642430700000|2022-01-17 14:45:00|5636.91|5636.91|5636.91|5636.91|5638.69|5638.69|5636.91|5636.91|0
1642431000000|2022-01-17 14:50:00|5637.24|5637.24|5640.63|5640.63|5641.93|5641.93|5637.24|5637.24|0
1642431300000|2022-01-17 14:55:00|5642.41|5642.41|5651.95|5651.95|5651.95|5651.95|5642.41|5642.41|0
1642431600000|2022-01-17 15:00:00|5652.28|5652.28|5645.65|5645.65|5653.09|5653.09|5645.65|5645.65|0
1642431900000|2022-01-17 15:05:00|5649.2|5649.2|5658.74|5658.74|5658.74|5658.74|5649.2|5649.2|0
1642432200000|2022-01-17 15:10:00|5660.52|5660.52|5661.33|5661.33|5664.89|5664.89|5658.74|5658.74|0
1642432500000|2022-01-17 15:15:00|5661.98|5661.98|5659.23|5659.23|5663.44|5663.44|5659.23|5659.23|0
1642432800000|2022-01-17 15:20:00|5657.45|5657.45|5655.51|5655.51|5659.4|5659.4|5655.35|5655.35|0
1642433100000|2022-01-17 15:25:00|5655.84|5655.84|5656.16|5656.16|5658.26|5658.26|5652.28|5652.28|0
1642433400000|2022-01-17 15:30:00|5656.49|5656.49|5656.81|5656.81|5658.59|5658.59|5656.49|5656.49|0
1642433700000|2022-01-17 15:35:00|5656.16|5656.16|5652.6|5652.6|5656.16|5656.16|5651.63|5651.63|0
1642434000000|2022-01-17 15:40:00|5652.28|5652.28|5652.76|5652.76|5653.41|5653.41|5651.63|5651.63|0
1642434300000|2022-01-17 15:45:00|5650.99|5650.99|5644.52|5644.52|5650.99|5650.99|5644.52|5644.52|0
1642434600000|2022-01-17 15:50:00|5646.3|5646.3|5645.49|5645.49|5647.27|5647.27|5645.49|5645.49|0
1642434900000|2022-01-17 15:55:00|5644.84|5644.84|5642.58|5642.58|5645.17|5645.17|5641.12|5641.12|0
1642435200000|2022-01-17 16:00:00|5644.35|5644.35|5636.92|5636.92|5644.35|5644.35|5636.59|5636.59|0
1642435500000|2022-01-17 16:05:00|5638.69|5638.69|5637.72|5637.72|5639.02|5639.02|5637.4|5637.4|0
1642435800000|2022-01-17 16:10:00|5635.95|5635.95|5634.65|5634.65|5637.4|5637.4|5634.65|5634.65|0
1642436100000|2022-01-17 16:15:00|5632.87|5632.87|5626.89|5626.89|5632.87|5632.87|5626.89|5626.89|0
1642436400000|2022-01-17 16:20:00|5626.56|5626.56|5627.21|5627.21|5629.64|5629.64|5626.56|5626.56|0
1642436700000|2022-01-17 16:25:00|5626.89|5626.89|5622.36|5622.36|5626.89|5626.89|5620.58|5620.58|0
1642493700000|2022-01-18 08:15:00|5587.42|5587.42|5573.03|5573.03|5591.14|5591.14|5573.03|5573.03|0
1642494000000|2022-01-18 08:20:00|5571.25|5571.25|5570.12|5570.12|5573.68|5573.68|5568.34|5568.34|0
1642494300000|2022-01-18 08:25:00|5569.15|5569.15|5563.97|5563.97|5569.79|5569.79|5558.64|5558.64|0
1642494600000|2022-01-18 08:30:00|5562.68|5562.68|5559.28|5559.28|5563.32|5563.32|5557.5|5557.5|0
1642494900000|2022-01-18 08:35:00|5562.84|5562.84|5555.89|5555.89|5563.65|5563.65|5555.89|5555.89|0
1642495200000|2022-01-18 08:40:00|5554.11|5554.11|5557.66|5557.66|5557.66|5557.66|5552.33|5552.33|0
1642495500000|2022-01-18 08:45:00|5559.44|5559.44|5568.98|5568.98|5568.98|5568.98|5559.44|5559.44|0
1642495800000|2022-01-18 08:50:00|5570.76|5570.76|5567.21|5567.21|5570.76|5570.76|5565.43|5565.43|0
1642496100000|2022-01-18 08:55:00|5565.43|5565.43|5564.78|5564.78|5566.56|5566.56|5564.78|5564.78|0
1642496400000|2022-01-18 09:00:00|5563|5563|5561.71|5561.71|5565.43|5565.43|5560.09|5560.09|0
1642496700000|2022-01-18 09:05:00|5563.48|5563.48|5555.56|5555.56|5563.48|5563.48|5555.56|5555.56|0
1642497000000|2022-01-18 09:10:00|5554.59|5554.59|5542.14|5542.14|5555.23|5555.23|5542.14|5542.14|0
1642497300000|2022-01-18 09:15:00|5540.84|5540.84|5545.37|5545.37|5545.69|5545.69|5540.84|5540.84|0
1642497600000|2022-01-18 09:20:00|5547.15|5547.15|5545.69|5545.69|5548.93|5548.93|5540.36|5540.36|0
1642497900000|2022-01-18 09:25:00|5546.66|5546.66|5560.09|5560.09|5560.09|5560.09|5544.89|5544.89|0
1642498200000|2022-01-18 09:30:00|5558.47|5558.47|5557.82|5557.82|5559.6|5559.6|5557.5|5557.5|0
1642498500000|2022-01-18 09:35:00|5556.04|5556.04|5546.82|5546.82|5556.04|5556.04|5546.82|5546.82|0
1642498800000|2022-01-18 09:40:00|5546.18|5546.18|5543.1|5543.1|5546.18|5546.18|5539.55|5539.55|0
1642499100000|2022-01-18 09:45:00|5543.75|5543.75|5549.57|5549.57|5549.57|5549.57|5540.68|5540.68|0
1642499400000|2022-01-18 09:50:00|5550.22|5550.22|5551.51|5551.51|5551.84|5551.84|5543.1|5543.1|0
1642499700000|2022-01-18 09:55:00|5551.19|5551.19|5542.78|5542.78|5551.19|5551.19|5542.46|5542.46|0
1642500000000|2022-01-18 10:00:00|5544.56|5544.56|5541.81|5541.81|5544.56|5544.56|5541.81|5541.81|0
1642500300000|2022-01-18 10:05:00|5540.03|5540.03|5539.06|5539.06|5540.03|5540.03|5533.72|5533.72|0
1642500600000|2022-01-18 10:10:00|5537.28|5537.28|5539.38|5539.38|5539.38|5539.38|5537.28|5537.28|0
1642500900000|2022-01-18 10:15:00|5540.03|5540.03|5544.24|5544.24|5544.24|5544.24|5540.03|5540.03|0
1642501200000|2022-01-18 10:20:00|5543.91|5543.91|5556.04|5556.04|5556.04|5556.04|5543.59|5543.59|0
1642501500000|2022-01-18 10:25:00|5561.38|5561.38|5565.58|5565.58|5565.58|5565.58|5560.73|5560.73|0
1642501800000|2022-01-18 10:30:00|5563.8|5563.8|5568.98|5568.98|5570.43|5570.43|5563.8|5563.8|0
1642502100000|2022-01-18 10:35:00|5567.2|5567.2|5564.29|5564.29|5567.2|5567.2|5563.64|5563.64|0
1642502400000|2022-01-18 10:40:00|5562.51|5562.51|5544.08|5544.08|5562.51|5562.51|5544.08|5544.08|0
1642502700000|2022-01-18 10:45:00|5543.43|5543.43|5539.22|5539.22|5544.08|5544.08|5539.22|5539.22|0
1642503000000|2022-01-18 10:50:00|5538.9|5538.9|5544.24|5544.24|5545.04|5545.04|5536.15|5536.15|0
1642503300000|2022-01-18 10:55:00|5543.59|5543.59|5544.72|5544.72|5544.72|5544.72|5541.16|5541.16|0
1642503600000|2022-01-18 11:00:00|5542.94|5542.94|5544.72|5544.72|5544.72|5544.72|5542.94|5542.94|0
1642503900000|2022-01-18 11:05:00|5542.94|5542.94|5539.71|5539.71|5543.26|5543.26|5539.06|5539.06|0
1642504200000|2022-01-18 11:10:00|5540.03|5540.03|5535.67|5535.67|5540.03|5540.03|5535.67|5535.67|0
1642504500000|2022-01-18 11:15:00|5537.44|5537.44|5540.19|5540.19|5540.19|5540.19|5537.44|5537.44|0
1642504800000|2022-01-18 11:20:00|5536.64|5536.64|5534.86|5534.86|5538.42|5538.42|5534.86|5534.86|0
1642505100000|2022-01-18 11:25:00|5535.51|5535.51|5542.62|5542.62|5542.62|5542.62|5535.51|5535.51|0
1642505400000|2022-01-18 11:30:00|5540.84|5540.84|5541.49|5541.49|5541.49|5541.49|5539.06|5539.06|0
1642505700000|2022-01-18 11:35:00|5543.75|5543.75|5542.14|5542.14|5544.89|5544.89|5542.14|5542.14|0
1642506300000|2022-01-18 11:45:00|5543.91|5543.91|5544.24|5544.24|5544.24|5544.24|5543.91|5543.91|0
1642506600000|2022-01-18 11:50:00|5544.89|5544.89|5544.89|5544.89|5545.21|5545.21|5544.89|5544.89|0
1642506900000|2022-01-18 11:55:00|5543.11|5543.11|5537.77|5537.77|5543.11|5543.11|5537.12|5537.12|0
1642507200000|2022-01-18 12:00:00|5538.42|5538.42|5534.86|5534.86|5540.04|5540.04|5533.08|5533.08|0
1642507500000|2022-01-18 12:05:00|5534.54|5534.54|5540.03|5540.03|5541.65|5541.65|5534.54|5534.54|0
1642507800000|2022-01-18 12:10:00|5543.59|5543.59|5542.46|5542.46|5543.75|5543.75|5540.68|5540.68|0
1642508100000|2022-01-18 12:15:00|5544.24|5544.24|5535.99|5535.99|5544.24|5544.24|5535.99|5535.99|0
1642508400000|2022-01-18 12:20:00|5535.34|5535.34|5529.69|5529.69|5535.34|5535.34|5527.91|5527.91|0
1642508700000|2022-01-18 12:25:00|5530.01|5530.01|5533.24|5533.24|5533.24|5533.24|5528.23|5528.23|0
1642509000000|2022-01-18 12:30:00|5532.92|5532.92|5535.34|5535.34|5535.34|5535.34|5531.46|5531.46|0
1642509300000|2022-01-18 12:35:00|5535.02|5535.02|5536.15|5536.15|5538.58|5538.58|5535.02|5535.02|0
1642509600000|2022-01-18 12:40:00|5534.37|5534.37|5534.7|5534.7|5535.67|5535.67|5534.37|5534.37|0
1642509900000|2022-01-18 12:45:00|5535.34|5535.34|5536.8|5536.8|5537.12|5537.12|5534.7|5534.7|0
1642510200000|2022-01-18 12:50:00|5535.02|5535.02|5533.24|5533.24|5536.8|5536.8|5533.24|5533.24|0
1642510500000|2022-01-18 12:55:00|5533.89|5533.89|5533.41|5533.41|5534.54|5534.54|5532.76|5532.76|0
1642510800000|2022-01-18 13:00:00|5535.18|5535.18|5534.86|5534.86|5535.83|5535.83|5534.54|5534.54|0
1642511100000|2022-01-18 13:05:00|5536.64|5536.64|5544.4|5544.4|5545.53|5545.53|5536.64|5536.64|0
1642511400000|2022-01-18 13:10:00|5546.18|5546.18|5546.83|5546.83|5546.83|5546.83|5545.53|5545.53|0
1642511700000|2022-01-18 13:15:00|5545.05|5545.05|5545.05|5545.05|5545.7|5545.7|5543.27|5543.27|0
1642512000000|2022-01-18 13:20:00|5545.37|5545.37|5546.5|5546.5|5548.77|5548.77|5545.37|5545.37|0
1642512300000|2022-01-18 13:25:00|5544.73|5544.73|5546.18|5546.18|5546.5|5546.5|5544.73|5544.73|0
1642512600000|2022-01-18 13:30:00|5547.96|5547.96|5558.47|5558.47|5558.47|5558.47|5546.18|5546.18|0
1642512900000|2022-01-18 13:35:00|5558.8|5558.8|5558.47|5558.47|5558.8|5558.8|5554.91|5554.91|0
1642513200000|2022-01-18 13:40:00|5562.03|5562.03|5566.07|5566.07|5567.37|5567.37|5562.03|5562.03|0
1642513500000|2022-01-18 13:45:00|5567.85|5567.85|5581.11|5581.11|5581.44|5581.44|5567.85|5567.85|0
1642513800000|2022-01-18 13:50:00|5580.79|5580.79|5578.85|5578.85|5580.79|5580.79|5577.07|5577.07|0
1642514100000|2022-01-18 13:55:00|5580.62|5580.62|5558.96|5558.96|5580.62|5580.62|5553.62|5553.62|0
1642514400000|2022-01-18 14:00:00|5559.28|5559.28|5563.01|5563.01|5567.54|5567.54|5559.28|5559.28|0
1642514700000|2022-01-18 14:05:00|5563.33|5563.33|5553.8|5553.8|5564.31|5564.31|5552.5|5552.5|0
1642515000000|2022-01-18 14:10:00|5555.58|5555.58|5565.12|5565.12|5565.6|5565.6|5555.58|5555.58|0
1642515300000|2022-01-18 14:15:00|5564.8|5564.8|5563.18|5563.18|5564.8|5564.8|5560.43|5560.43|0
1642515600000|2022-01-18 14:20:00|5562.86|5562.86|5565.61|5565.61|5568.03|5568.03|5562.53|5562.53|0
1642515900000|2022-01-18 14:25:00|5563.83|5563.83|5575.47|5575.47|5575.47|5575.47|5563.83|5563.83|0
1642516200000|2022-01-18 14:30:00|5579.35|5579.35|5586.31|5586.31|5587.76|5587.76|5569.49|5569.49|0
1642516500000|2022-01-18 14:35:00|5582.75|5582.75|5574.5|5574.5|5586.31|5586.31|5574.5|5574.5|0
1642516800000|2022-01-18 14:40:00|5572.72|5572.72|5572.23|5572.23|5578.38|5578.38|5570.13|5570.13|0
1642517100000|2022-01-18 14:45:00|5575.79|5575.79|5569.48|5569.48|5575.79|5575.79|5565.28|5565.28|0
1642517400000|2022-01-18 14:50:00|5567.71|5567.71|5566.9|5566.9|5570.46|5570.46|5565.93|5565.93|0
1642517700000|2022-01-18 14:55:00|5565.12|5565.12|5557.19|5557.19|5565.12|5565.12|5557.19|5557.19|0
1642518000000|2022-01-18 15:00:00|5555.41|5555.41|5565.44|5565.44|5567.71|5567.71|5553.64|5553.64|0
1642518300000|2022-01-18 15:05:00|5567.22|5567.22|5582.75|5582.75|5582.75|5582.75|5567.22|5567.22|0
1642518600000|2022-01-18 15:10:00|5583.72|5583.72|5589.7|5589.7|5590.83|5590.83|5581.94|5581.94|0
1642518900000|2022-01-18 15:15:00|5587.92|5587.92|5583.72|5583.72|5594.55|5594.55|5583.72|5583.72|0
1642519200000|2022-01-18 15:20:00|5581.94|5581.94|5582.26|5582.26|5582.26|5582.26|5578.71|5578.71|0
1642519500000|2022-01-18 15:25:00|5584.04|5584.04|5590.35|5590.35|5590.35|5590.35|5584.04|5584.04|0
1642519800000|2022-01-18 15:30:00|5589.7|5589.7|5579.03|5579.03|5589.7|5589.7|5579.03|5579.03|0
1642520100000|2022-01-18 15:35:00|5577.25|5577.25|5573.53|5573.53|5577.73|5577.73|5571.75|5571.75|0
1642520400000|2022-01-18 15:40:00|5571.75|5571.75|5576.76|5576.76|5577.73|5577.73|5569.97|5569.97|0
1642520700000|2022-01-18 15:45:00|5577.41|5577.41|5579.51|5579.51|5579.51|5579.51|5571.75|5571.75|0
1642521000000|2022-01-18 15:50:00|5577.73|5577.73|5571.42|5571.42|5578.38|5578.38|5571.42|5571.42|0
1642521300000|2022-01-18 15:55:00|5573.2|5573.2|5578.22|5578.22|5578.22|5578.22|5573.2|5573.2|0
1642521600000|2022-01-18 16:00:00|5576.6|5576.6|5566.73|5566.73|5576.6|5576.6|5564.96|5564.96|0
1642521900000|2022-01-18 16:05:00|5564.96|5564.96|5571.1|5571.1|5571.1|5571.1|5560.1|5560.1|0
1642522200000|2022-01-18 16:10:00|5569.32|5569.32|5572.55|5572.55|5572.55|5572.55|5569|5569|0
1642522500000|2022-01-18 16:15:00|5572.88|5572.88|5576.44|5576.44|5578.21|5578.21|5572.55|5572.55|0
1642522800000|2022-01-18 16:20:00|5576.76|5576.76|5577.41|5577.41|5580.96|5580.96|5575.3|5575.3|0
1642523100000|2022-01-18 16:25:00|5576.76|5576.76|5570.45|5570.45|5577.08|5577.08|5570.45|5570.45|0
1642580100000|2022-01-19 08:15:00|5604.09|5604.09|5607|5607|5612.34|5612.34|5600.05|5600.05|0
1642580400000|2022-01-19 08:20:00|5607.65|5607.65|5611.7|5611.7|5611.7|5611.7|5603.12|5603.12|0
1642580700000|2022-01-19 08:25:00|5609.92|5609.92|5613.64|5613.64|5615.42|5615.42|5608.95|5608.95|0
1642581000000|2022-01-19 08:30:00|5611.86|5611.86|5612.99|5612.99|5614.28|5614.28|5610.08|5610.08|0
1642581300000|2022-01-19 08:35:00|5614.77|5614.77|5635.95|5635.95|5641.29|5641.29|5614.77|5614.77|0
1642581600000|2022-01-19 08:40:00|5634.17|5634.17|5626.25|5626.25|5639.51|5639.51|5626.25|5626.25|0
1642581900000|2022-01-19 08:45:00|5629.81|5629.81|5620.75|5620.75|5629.97|5629.97|5620.75|5620.75|0
1642582200000|2022-01-19 08:50:00|5619.46|5619.46|5613.96|5613.96|5620.75|5620.75|5613.64|5613.64|0
1642582500000|2022-01-19 08:55:00|5612.18|5612.18|5620.43|5620.43|5624.96|5624.96|5610.57|5610.57|0
1642582800000|2022-01-19 09:00:00|5619.78|5619.78|5612.34|5612.34|5619.78|5619.78|5607.33|5607.33|0
1642583100000|2022-01-19 09:05:00|5613.64|5613.64|5615.58|5615.58|5615.58|5615.58|5612.83|5612.83|0
1642583400000|2022-01-19 09:10:00|5614.93|5614.93|5613.96|5613.96|5615.25|5615.25|5613.64|5613.64|0
1642583700000|2022-01-19 09:15:00|5613.31|5613.31|5629.16|5629.16|5629.16|5629.16|5613.31|5613.31|0
1642584000000|2022-01-19 09:20:00|5629.81|5629.81|5619.46|5619.46|5629.81|5629.81|5619.13|5619.13|0
1642584300000|2022-01-19 09:25:00|5615.9|5615.9|5608.62|5608.62|5615.9|5615.9|5608.62|5608.62|0
1642584600000|2022-01-19 09:30:00|5608.3|5608.3|5624.63|5624.63|5625.6|5625.6|5608.3|5608.3|0
1642584900000|2022-01-19 09:35:00|5622.85|5622.85|5619.94|5619.94|5622.85|5622.85|5618.81|5618.81|0
1642585200000|2022-01-19 09:40:00|5619.62|5619.62|5607|5607|5620.59|5620.59|5605.23|5605.23|0
1642585500000|2022-01-19 09:45:00|5608.78|5608.78|5613.96|5613.96|5613.96|5613.96|5608.78|5608.78|0
1642585800000|2022-01-19 09:50:00|5614.93|5614.93|5612.67|5612.67|5614.93|5614.93|5607.82|5607.82|0
1642586100000|2022-01-19 09:55:00|5612.34|5612.34|5616.23|5616.23|5616.23|5616.23|5612.34|5612.34|0
1642586400000|2022-01-19 10:00:00|5612.67|5612.67|5614.45|5614.45|5614.45|5614.45|5611.37|5611.37|0
1642586700000|2022-01-19 10:05:00|5616.23|5616.23|5615.9|5615.9|5618|5618|5614.12|5614.12|0
1642587000000|2022-01-19 10:10:00|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5613.48|5613.48|0
1642587300000|2022-01-19 10:15:00|5617.03|5617.03|5618|5618|5618|5618|5615.9|5615.9|0
1642587600000|2022-01-19 10:20:00|5619.78|5619.78|5621.56|5621.56|5623.34|5623.34|5619.78|5619.78|0
1642587900000|2022-01-19 10:25:00|5619.78|5619.78|5630.46|5630.46|5634.01|5634.01|5619.78|5619.78|0
1642588200000|2022-01-19 10:30:00|5632.23|5632.23|5643.23|5643.23|5647.76|5647.76|5632.23|5632.23|0
1642588500000|2022-01-19 10:35:00|5639.67|5639.67|5635.3|5635.3|5639.67|5639.67|5629.97|5629.97|0
1642588800000|2022-01-19 10:40:00|5637.08|5637.08|5640.96|5640.96|5642.42|5642.42|5637.08|5637.08|0
1642589100000|2022-01-19 10:45:00|5639.19|5639.19|5643.39|5643.39|5643.39|5643.39|5639.19|5639.19|0
1642589400000|2022-01-19 10:50:00|5641.61|5641.61|5638.7|5638.7|5643.39|5643.39|5634.5|5634.5|0
1642589700000|2022-01-19 10:55:00|5638.38|5638.38|5638.38|5638.38|5639.03|5639.03|5638.05|5638.05|0
1642590000000|2022-01-19 11:00:00|5634.82|5634.82|5636.6|5636.6|5638.38|5638.38|5634.82|5634.82|0
1642590300000|2022-01-19 11:05:00|5638.38|5638.38|5644.04|5644.04|5644.04|5644.04|5636.6|5636.6|0
1642590600000|2022-01-19 11:10:00|5647.6|5647.6|5644.04|5644.04|5651.15|5651.15|5644.04|5644.04|0
1642590900000|2022-01-19 11:15:00|5643.39|5643.39|5639.51|5639.51|5643.39|5643.39|5639.51|5639.51|0
1642591200000|2022-01-19 11:20:00|5641.29|5641.29|5636.6|5636.6|5641.29|5641.29|5635.95|5635.95|0
1642591500000|2022-01-19 11:25:00|5636.92|5636.92|5643.55|5643.55|5643.55|5643.55|5636.92|5636.92|0
1642591800000|2022-01-19 11:30:00|5641.78|5641.78|5641.78|5641.78|5644.2|5644.2|5641.78|5641.78|0
1642592100000|2022-01-19 11:35:00|5645.33|5645.33|5646.79|5646.79|5648.41|5648.41|5645.33|5645.33|0
1642592400000|2022-01-19 11:40:00|5648.57|5648.57|5640.8|5640.8|5649.86|5649.86|5640.8|5640.8|0
1642592700000|2022-01-19 11:45:00|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|0
1642593000000|2022-01-19 11:50:00|5639.67|5639.67|5645.66|5645.66|5648.57|5648.57|5639.67|5639.67|0
1642593300000|2022-01-19 11:55:00|5645.01|5645.01|5647.76|5647.76|5649.38|5649.38|5645.01|5645.01|0
1642593600000|2022-01-19 12:00:00|5649.54|5649.54|5655.52|5655.52|5655.52|5655.52|5649.21|5649.21|0
1642593900000|2022-01-19 12:05:00|5659.08|5659.08|5671.85|5671.85|5673.63|5673.63|5659.08|5659.08|0
1642594200000|2022-01-19 12:10:00|5675.41|5675.41|5676.54|5676.54|5680.75|5680.75|5675.41|5675.41|0
1642594500000|2022-01-19 12:15:00|5674.76|5674.76|5660.53|5660.53|5674.76|5674.76|5660.53|5660.53|0
1642594800000|2022-01-19 12:20:00|5658.75|5658.75|5662.96|5662.96|5662.96|5662.96|5658.75|5658.75|0
1642595100000|2022-01-19 12:25:00|5662.64|5662.64|5662.96|5662.96|5662.96|5662.96|5662.64|5662.64|0
1642595400000|2022-01-19 12:30:00|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|0
1642595700000|2022-01-19 12:35:00|5665.06|5665.06|5658.59|5658.59|5669.27|5669.27|5658.59|5658.59|0
1642596000000|2022-01-19 12:40:00|5657.62|5657.62|5661.18|5661.18|5661.18|5661.18|5657.62|5657.62|0
1642596300000|2022-01-19 12:45:00|5661.5|5661.5|5661.34|5661.34|5661.83|5661.83|5660.05|5660.05|0
1642596600000|2022-01-19 12:50:00|5662.32|5662.32|5665.23|5665.23|5665.71|5665.71|5662.32|5662.32|0
1642596900000|2022-01-19 12:55:00|5664.26|5664.26|5663.29|5663.29|5664.26|5664.26|5659.73|5659.73|0
1642597200000|2022-01-19 13:00:00|5665.23|5665.23|5662.16|5662.16|5666.68|5666.68|5662.16|5662.16|0
1642597500000|2022-01-19 13:05:00|5663.93|5663.93|5662.16|5662.16|5663.93|5663.93|5662.16|5662.16|0
1642597800000|2022-01-19 13:10:00|5663.93|5663.93|5668.3|5668.3|5668.3|5668.3|5662.16|5662.16|0
1642598100000|2022-01-19 13:15:00|5670.08|5670.08|5681.4|5681.4|5682.53|5682.53|5670.08|5670.08|0
1642598400000|2022-01-19 13:20:00|5683.18|5683.18|5686.09|5686.09|5688.52|5688.52|5682.53|5682.53|0
1642598700000|2022-01-19 13:25:00|5687.87|5687.87|5694.82|5694.82|5696.6|5696.6|5684.31|5684.31|0
1642599000000|2022-01-19 13:30:00|5696.6|5696.6|5697.57|5697.57|5700.81|5700.81|5695.47|5695.47|0
1642599300000|2022-01-19 13:35:00|5696.93|5696.93|5700.48|5700.48|5700.81|5700.81|5696.93|5696.93|0
1642599600000|2022-01-19 13:40:00|5698.7|5698.7|5693.04|5693.04|5698.7|5698.7|5693.04|5693.04|0
1642599900000|2022-01-19 13:45:00|5692.72|5692.72|5693.85|5693.85|5693.85|5693.85|5687.06|5687.06|0
1642600200000|2022-01-19 13:50:00|5697.41|5697.41|5695.63|5695.63|5697.41|5697.41|5695.63|5695.63|0
1642600500000|2022-01-19 13:55:00|5695.31|5695.31|5694.98|5694.98|5695.63|5695.63|5694.98|5694.98|0
1642600800000|2022-01-19 14:00:00|5696.76|5696.76|5692.88|5692.88|5696.76|5696.76|5692.88|5692.88|0
1642601100000|2022-01-19 14:05:00|5694.66|5694.66|5693.2|5693.2|5694.66|5694.66|5687.55|5687.55|0
1642601400000|2022-01-19 14:10:00|5691.43|5691.43|5690.78|5690.78|5691.43|5691.43|5689.65|5689.65|0
1642601700000|2022-01-19 14:15:00|5691.1|5691.1|5696.44|5696.44|5696.44|5696.44|5691.1|5691.1|0
1642602000000|2022-01-19 14:20:00|5700|5700|5701.77|5701.77|5708.89|5708.89|5700|5700|0
1642602300000|2022-01-19 14:25:00|5701.13|5701.13|5689.65|5689.65|5701.77|5701.77|5689.65|5689.65|0
1642602600000|2022-01-19 14:30:00|5693.2|5693.2|5702.75|5702.75|5702.75|5702.75|5686.09|5686.09|0
1642602900000|2022-01-19 14:35:00|5700.97|5700.97|5696.6|5696.6|5712.29|5712.29|5695.63|5695.63|0
1642603200000|2022-01-19 14:40:00|5696.93|5696.93|5704.69|5704.69|5704.69|5704.69|5696.93|5696.93|0
1642603500000|2022-01-19 14:45:00|5708.25|5708.25|5705.34|5705.34|5712.29|5712.29|5701.78|5701.78|0
1642603800000|2022-01-19 14:50:00|5707.44|5707.44|5713.75|5713.75|5713.75|5713.75|5707.44|5707.44|0
1642604100000|2022-01-19 14:55:00|5711.97|5711.97|5714.88|5714.88|5715.85|5715.85|5709.86|5709.86|0
1642604400000|2022-01-19 15:00:00|5715.52|5715.52|5725.55|5725.55|5725.55|5725.55|5713.42|5713.42|0
1642604700000|2022-01-19 15:05:00|5723.77|5723.77|5713.58|5713.58|5723.77|5723.77|5713.58|5713.58|0
1642605000000|2022-01-19 15:10:00|5711.8|5711.8|5700.16|5700.16|5711.8|5711.8|5700.16|5700.16|0
1642605300000|2022-01-19 15:15:00|5705.5|5705.5|5692.72|5692.72|5705.5|5705.5|5690.94|5690.94|0
1642605600000|2022-01-19 15:20:00|5690.94|5690.94|5685.6|5685.6|5690.94|5690.94|5683.82|5683.82|0
1642605900000|2022-01-19 15:25:00|5680.27|5680.27|5680.59|5680.59|5684.15|5684.15|5680.27|5680.27|0
1642606200000|2022-01-19 15:30:00|5678.81|5678.81|5679.46|5679.46|5682.69|5682.69|5678.81|5678.81|0
1642606500000|2022-01-19 15:35:00|5679.14|5679.14|5678.81|5678.81|5684.15|5684.15|5678.49|5678.49|0
1642606800000|2022-01-19 15:40:00|5677.84|5677.84|5675.58|5675.58|5678.49|5678.49|5672.5|5672.5|0
1642607100000|2022-01-19 15:45:00|5675.25|5675.25|5666.36|5666.36|5675.25|5675.25|5666.36|5666.36|0
1642607400000|2022-01-19 15:50:00|5668.14|5668.14|5662.8|5662.8|5669.92|5669.92|5661.35|5661.35|0
1642607700000|2022-01-19 15:55:00|5655.69|5655.69|5661.35|5661.35|5664.91|5664.91|5655.69|5655.69|0
1642608000000|2022-01-19 16:00:00|5661.67|5661.67|5651.48|5651.48|5661.67|5661.67|5651.48|5651.48|0
1642608300000|2022-01-19 16:05:00|5651.8|5651.8|5654.55|5654.55|5654.55|5654.55|5651.8|5651.8|0
1642608600000|2022-01-19 16:10:00|5651|5651|5655.36|5655.36|5656.33|5656.33|5650.35|5650.35|0
1642608900000|2022-01-19 16:15:00|5657.14|5657.14|5661.02|5661.02|5664.9|5664.9|5657.14|5657.14|0
1642609200000|2022-01-19 16:20:00|5659.24|5659.24|5656.01|5656.01|5663.45|5663.45|5650.35|5650.35|0
1642609500000|2022-01-19 16:25:00|5652.45|5652.45|5662.32|5662.32|5664.09|5664.09|5652.45|5652.45|0
1642666500000|2022-01-20 08:15:00|5644.37|5644.37|5648.42|5648.42|5654.72|5654.72|5644.37|5644.37|0
1642666800000|2022-01-20 08:20:00|5644.86|5644.86|5632.89|5632.89|5646.64|5646.64|5632.89|5632.89|0
1642667100000|2022-01-20 08:25:00|5631.11|5631.11|5636.12|5636.12|5636.45|5636.45|5627.55|5627.55|0
1642667400000|2022-01-20 08:30:00|5637.9|5637.9|5641.46|5641.46|5647.12|5647.12|5634.67|5634.67|0
1642667700000|2022-01-20 08:35:00|5645.02|5645.02|5636.12|5636.12|5645.02|5645.02|5632.56|5632.56|0
1642668000000|2022-01-20 08:40:00|5637.9|5637.9|5632.08|5632.08|5637.9|5637.9|5632.08|5632.08|0
1642668300000|2022-01-20 08:45:00|5628.52|5628.52|5629.33|5629.33|5632.08|5632.08|5628.52|5628.52|0
1642668600000|2022-01-20 08:50:00|5627.55|5627.55|5621.08|5621.08|5629.97|5629.97|5621.08|5621.08|0
1642668900000|2022-01-20 08:55:00|5619.3|5619.3|5610.41|5610.41|5619.3|5619.3|5606.85|5606.85|0
1642669200000|2022-01-20 09:00:00|5608.63|5608.63|5600.38|5600.38|5608.79|5608.79|5599.25|5599.25|0
1642669500000|2022-01-20 09:05:00|5598.6|5598.6|5602.65|5602.65|5604.1|5604.1|5595.04|5595.04|0
1642669800000|2022-01-20 09:10:00|5603.62|5603.62|5604.91|5604.91|5604.91|5604.91|5601.84|5601.84|0
1642670100000|2022-01-20 09:15:00|5599.58|5599.58|5603.13|5603.13|5603.13|5603.13|5599.58|5599.58|0
1642670400000|2022-01-20 09:20:00|5602.81|5602.81|5607.5|5607.5|5607.5|5607.5|5600.38|5600.38|0
1642670700000|2022-01-20 09:25:00|5605.72|5605.72|5606.53|5606.53|5611.06|5611.06|5605.72|5605.72|0
1642671000000|2022-01-20 09:30:00|5610.09|5610.09|5610.09|5610.09|5611.86|5611.86|5610.09|5610.09|0
1642671300000|2022-01-20 09:35:00|5609.44|5609.44|5611.22|5611.22|5611.22|5611.22|5609.44|5609.44|0
1642671600000|2022-01-20 09:40:00|5608.14|5608.14|5608.47|5608.47|5608.47|5608.47|5608.14|5608.14|0
1642671900000|2022-01-20 09:45:00|5610.25|5610.25|5630.46|5630.46|5630.46|5630.46|5603.13|5603.13|0
1642672200000|2022-01-20 09:50:00|5634.02|5634.02|5637.41|5637.41|5637.41|5637.41|5634.02|5634.02|0
1642672500000|2022-01-20 09:55:00|5640.97|5640.97|5637.09|5637.09|5643.07|5643.07|5636.12|5636.12|0
1642672800000|2022-01-20 10:00:00|5638.87|5638.87|5634.99|5634.99|5644.53|5644.53|5634.99|5634.99|0
1642673100000|2022-01-20 10:05:00|5634.02|5634.02|5634.02|5634.02|5634.02|5634.02|5634.02|5634.02|0
1642673400000|2022-01-20 10:10:00|5632.24|5632.24|5634.99|5634.99|5642.27|5642.27|5630.46|5630.46|0
1642673700000|2022-01-20 10:15:00|5635.64|5635.64|5648.9|5648.9|5650.68|5650.68|5634.99|5634.99|0
1642674000000|2022-01-20 10:20:00|5650.68|5650.68|5655.05|5655.05|5656.02|5656.02|5650.68|5650.68|0
1642674300000|2022-01-20 10:25:00|5653.75|5653.75|5655.04|5655.04|5656.99|5656.99|5651.49|5651.49|0
1642674600000|2022-01-20 10:30:00|5651.49|5651.49|5654.4|5654.4|5657.95|5657.95|5650.84|5650.84|0
1642674900000|2022-01-20 10:35:00|5652.62|5652.62|5657.95|5657.95|5660.38|5660.38|5652.62|5652.62|0
1642675200000|2022-01-20 10:40:00|5657.31|5657.31|5651.65|5651.65|5657.95|5657.95|5651.65|5651.65|0
1642675500000|2022-01-20 10:45:00|5649.87|5649.87|5648.25|5648.25|5649.87|5649.87|5644.37|5644.37|0
1642675800000|2022-01-20 10:50:00|5647.93|5647.93|5652.61|5652.61|5652.61|5652.61|5647.93|5647.93|0
1642676100000|2022-01-20 10:55:00|5651.97|5651.97|5659.57|5659.57|5659.57|5659.57|5651.97|5651.97|0
1642676400000|2022-01-20 11:00:00|5661.19|5661.19|5672.83|5672.83|5672.83|5672.83|5661.19|5661.19|0
1642676700000|2022-01-20 11:05:00|5676.39|5676.39|5690.3|5690.3|5690.3|5690.3|5675.58|5675.58|0
1642677000000|2022-01-20 11:10:00|5689.33|5689.33|5704.85|5704.85|5707.6|5707.6|5689.33|5689.33|0
1642677300000|2022-01-20 11:15:00|5706.63|5706.63|5704.85|5704.85|5709.06|5709.06|5703.07|5703.07|0
1642677600000|2022-01-20 11:20:00|5703.07|5703.07|5706.31|5706.31|5706.31|5706.31|5703.07|5703.07|0
1642677900000|2022-01-20 11:25:00|5708.09|5708.09|5708.09|5708.09|5709.86|5709.86|5707.44|5707.44|0
1642678200000|2022-01-20 11:30:00|5711.64|5711.64|5708.73|5708.73|5712.29|5712.29|5708.41|5708.41|0
1642678500000|2022-01-20 11:35:00|5709.38|5709.38|5713.1|5713.1|5713.1|5713.1|5709.38|5709.38|0
1642678800000|2022-01-20 11:40:00|5714.88|5714.88|5711|5711|5714.88|5714.88|5711|5711|0
1642679100000|2022-01-20 11:45:00|5712.78|5712.78|5716.34|5716.34|5718.11|5718.11|5706.79|5706.79|0
1642679400000|2022-01-20 11:50:00|5718.11|5718.11|5716.66|5716.66|5718.11|5718.11|5716.34|5716.34|0
1642679700000|2022-01-20 11:55:00|5716.34|5716.34|5716.01|5716.01|5719.89|5719.89|5714.23|5714.23|0
1642680000000|2022-01-20 12:00:00|5714.23|5714.23|5717.63|5717.63|5719.41|5719.41|5707.6|5707.6|0
1642680300000|2022-01-20 12:05:00|5718.27|5718.27|5716.82|5716.82|5720.38|5720.38|5716.82|5716.82|0
1642680600000|2022-01-20 12:10:00|5716.17|5716.17|5709.06|5709.06|5716.17|5716.17|5707.28|5707.28|0
1642680900000|2022-01-20 12:15:00|5708.73|5708.73|5715.52|5715.52|5715.52|5715.52|5708.73|5708.73|0
1642681200000|2022-01-20 12:20:00|5717.3|5717.3|5723.93|5723.93|5723.93|5723.93|5715.85|5715.85|0
1642681500000|2022-01-20 12:25:00|5723.61|5723.61|5723.13|5723.13|5726.68|5726.68|5723.13|5723.13|0
1642681800000|2022-01-20 12:30:00|5719.57|5719.57|5710.03|5710.03|5719.57|5719.57|5710.03|5710.03|0
1642682100000|2022-01-20 12:35:00|5708.25|5708.25|5699.36|5699.36|5708.57|5708.57|5699.36|5699.36|0
1642682400000|2022-01-20 12:40:00|5697.58|5697.58|5693.37|5693.37|5701.13|5701.13|5691.59|5691.59|0
1642682700000|2022-01-20 12:45:00|5695.15|5695.15|5701.13|5701.13|5701.13|5701.13|5695.15|5695.15|0
1642683000000|2022-01-20 12:50:00|5702.91|5702.91|5701.13|5701.13|5702.91|5702.91|5701.13|5701.13|0
1642683300000|2022-01-20 12:55:00|5702.91|5702.91|5706.79|5706.79|5707.44|5707.44|5702.91|5702.91|0
1642683600000|2022-01-20 13:00:00|5705.02|5705.02|5703.24|5703.24|5706.79|5706.79|5701.46|5701.46|0
1642683900000|2022-01-20 13:05:00|5701.46|5701.46|5697.09|5697.09|5701.46|5701.46|5691.76|5691.76|0
1642684200000|2022-01-20 13:10:00|5698.87|5698.87|5695.31|5695.31|5698.87|5698.87|5693.54|5693.54|0
1642684500000|2022-01-20 13:15:00|5693.54|5693.54|5689.01|5689.01|5693.54|5693.54|5687.23|5687.23|0
1642684800000|2022-01-20 13:20:00|5689.65|5689.65|5691.43|5691.43|5691.43|5691.43|5689.65|5689.65|0
1642685100000|2022-01-20 13:25:00|5693.21|5693.21|5698.55|5698.55|5698.55|5698.55|5693.21|5693.21|0
1642685400000|2022-01-20 13:30:00|5698.87|5698.87|5698.87|5698.87|5702.43|5702.43|5698.87|5698.87|0
1642685700000|2022-01-20 13:35:00|5697.09|5697.09|5693.54|5693.54|5697.09|5697.09|5692.89|5692.89|0
1642686000000|2022-01-20 13:40:00|5695.31|5695.31|5702.75|5702.75|5704.53|5704.53|5695.31|5695.31|0
1642686300000|2022-01-20 13:45:00|5704.53|5704.53|5716.98|5716.98|5716.98|5716.98|5704.53|5704.53|0
1642686600000|2022-01-20 13:50:00|5718.28|5718.28|5715.69|5715.69|5719.9|5719.9|5713.91|5713.91|0
1642686900000|2022-01-20 13:55:00|5716.01|5716.01|5719.74|5719.74|5721.51|5721.51|5716.01|5716.01|0
1642687200000|2022-01-20 14:00:00|5719.09|5719.09|5719.9|5719.9|5719.9|5719.9|5718.12|5718.12|0
1642687500000|2022-01-20 14:05:00|5719.57|5719.57|5717.79|5717.79|5721.35|5721.35|5717.47|5717.47|0
1642687800000|2022-01-20 14:10:00|5718.12|5718.12|5705.02|5705.02|5718.12|5718.12|5701.46|5701.46|0
1642688100000|2022-01-20 14:15:00|5706.8|5706.8|5707.12|5707.12|5707.12|5707.12|5701.46|5701.46|0
1642688400000|2022-01-20 14:20:00|5707.44|5707.44|5700.01|5700.01|5707.44|5707.44|5700.01|5700.01|0
1642688700000|2022-01-20 14:25:00|5701.78|5701.78|5695.8|5695.8|5703.56|5703.56|5695.15|5695.15|0
1642689000000|2022-01-20 14:30:00|5694.02|5694.02|5688.69|5688.69|5695.96|5695.96|5688.2|5688.2|0
1642689300000|2022-01-20 14:35:00|5690.47|5690.47|5682.86|5682.86|5692.24|5692.24|5682.86|5682.86|0
1642689600000|2022-01-20 14:40:00|5682.22|5682.22|5696.45|5696.45|5696.77|5696.77|5682.22|5682.22|0
1642689900000|2022-01-20 14:45:00|5695.8|5695.8|5688.69|5688.69|5697.9|5697.9|5688.69|5688.69|0
1642690200000|2022-01-20 14:50:00|5686.91|5686.91|5688.36|5688.36|5693.21|5693.21|5684.48|5684.48|0
1642690500000|2022-01-20 14:55:00|5690.14|5690.14|5690.14|5690.14|5691.92|5691.92|5686.58|5686.58|0
1642690800000|2022-01-20 15:00:00|5688.36|5688.36|5685.13|5685.13|5691.92|5691.92|5680.92|5680.92|0
1642691100000|2022-01-20 15:05:00|5685.45|5685.45|5690.79|5690.79|5690.79|5690.79|5684.48|5684.48|0
1642691400000|2022-01-20 15:10:00|5692.57|5692.57|5693.7|5693.7|5694.99|5694.99|5692.57|5692.57|0
1642691700000|2022-01-20 15:15:00|5691.92|5691.92|5696.29|5696.29|5700.33|5700.33|5691.92|5691.92|0
1642692000000|2022-01-20 15:20:00|5698.23|5698.23|5699.36|5699.36|5702.43|5702.43|5696.77|5696.77|0
1642692300000|2022-01-20 15:25:00|5697.58|5697.58|5698.23|5698.23|5700.01|5700.01|5697.26|5697.26|0
1642692600000|2022-01-20 15:30:00|5700.01|5700.01|5710.84|5710.84|5710.84|5710.84|5700.01|5700.01|0
1642692900000|2022-01-20 15:35:00|5709.06|5709.06|5711.33|5711.33|5714.88|5714.88|5707.28|5707.28|0
1642693200000|2022-01-20 15:40:00|5710.68|5710.68|5713.91|5713.91|5717.47|5717.47|5710.35|5710.35|0
1642693500000|2022-01-20 15:45:00|5712.13|5712.13|5715.69|5715.69|5717.47|5717.47|5710.35|5710.35|0
1642693800000|2022-01-20 15:50:00|5716.01|5716.01|5716.01|5716.01|5719.9|5719.9|5714.24|5714.24|0
1642694100000|2022-01-20 15:55:00|5716.34|5716.34|5728.63|5728.63|5728.63|5728.63|5716.34|5716.34|0
1642694400000|2022-01-20 16:00:00|5726.85|5726.85|5727.17|5727.17|5728.95|5728.95|5726.85|5726.85|0
1642694700000|2022-01-20 16:05:00|5728.95|5728.95|5735.26|5735.26|5735.26|5735.26|5728.95|5728.95|0
1642695000000|2022-01-20 16:10:00|5733.48|5733.48|5727.01|5727.01|5733.48|5733.48|5727.01|5727.01|0
1642695300000|2022-01-20 16:15:00|5726.69|5726.69|5726.37|5726.37|5728.47|5728.47|5726.37|5726.37|0
1642695600000|2022-01-20 16:20:00|5728.15|5728.15|5720.06|5720.06|5729.6|5729.6|5720.06|5720.06|0
1642695900000|2022-01-20 16:25:00|5718.28|5718.28|5727.82|5727.82|5727.82|5727.82|5716.18|5716.18|0
1642752900000|2022-01-21 08:15:00|5618.49|5618.49|5627.22|5627.22|5628.19|5628.19|5618.49|5618.49|0
1642753200000|2022-01-21 08:20:00|5627.87|5627.87|5611.21|5611.21|5627.87|5627.87|5611.21|5611.21|0
1642753500000|2022-01-21 08:25:00|5607.65|5607.65|5607|5607|5608.78|5608.78|5604.25|5604.25|0
1642753800000|2022-01-21 08:30:00|5605.71|5605.71|5614.44|5614.44|5614.44|5614.44|5605.39|5605.39|0
1642754100000|2022-01-21 08:35:00|5616.22|5616.22|5606.68|5606.68|5616.22|5616.22|5606.68|5606.68|0
1642754400000|2022-01-21 08:40:00|5605.71|5605.71|5602.47|5602.47|5606.84|5606.84|5600.86|5600.86|0
1642754700000|2022-01-21 08:45:00|5606.03|5606.03|5599.08|5599.08|5606.03|5606.03|5594.87|5594.87|0
1642755000000|2022-01-21 08:50:00|5600.85|5600.85|5603.76|5603.76|5603.76|5603.76|5599.24|5599.24|0
1642755300000|2022-01-21 08:55:00|5601.99|5601.99|5611.21|5611.21|5611.21|5611.21|5599.88|5599.88|0
1642755600000|2022-01-21 09:00:00|5611.85|5611.85|5621.72|5621.72|5621.72|5621.72|5611.85|5611.85|0
1642755900000|2022-01-21 09:05:00|5622.69|5622.69|5623.98|5623.98|5626.57|5626.57|5620.75|5620.75|0
1642756200000|2022-01-21 09:10:00|5622.2|5622.2|5618.97|5618.97|5622.2|5622.2|5618.97|5618.97|0
1642756500000|2022-01-21 09:15:00|5618.64|5618.64|5616.7|5616.7|5618.64|5618.64|5616.7|5616.7|0
1642756800000|2022-01-21 09:20:00|5617.67|5617.67|5613.47|5613.47|5617.67|5617.67|5612.33|5612.33|0
1642757100000|2022-01-21 09:25:00|5614.44|5614.44|5617.99|5617.99|5617.99|5617.99|5614.44|5614.44|0
1642757400000|2022-01-21 09:30:00|5621.55|5621.55|5623.33|5623.33|5623.33|5623.33|5621.55|5621.55|0
1642758000000|2022-01-21 09:40:00|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|0
1642758300000|2022-01-21 09:45:00|5622.36|5622.36|5627.7|5627.7|5627.7|5627.7|5618.8|5618.8|0
1642758900000|2022-01-21 09:55:00|5629.47|5629.47|5633.68|5633.68|5633.68|5633.68|5629.47|5629.47|0
1642759200000|2022-01-21 10:00:00|5634|5634|5625.11|5625.11|5634|5634|5625.11|5625.11|0
1642759500000|2022-01-21 10:05:00|5623.33|5623.33|5624.79|5624.79|5624.79|5624.79|5623.01|5623.01|0
1642759800000|2022-01-21 10:10:00|5624.14|5624.14|5624.14|5624.14|5624.14|5624.14|5624.14|5624.14|0
1642760100000|2022-01-21 10:15:00|5625.92|5625.92|5641.44|5641.44|5641.44|5641.44|5625.92|5625.92|0
1642760400000|2022-01-21 10:20:00|5637.88|5637.88|5629.8|5629.8|5637.88|5637.88|5629.47|5629.47|0
1642760700000|2022-01-21 10:25:00|5630.12|5630.12|5629.8|5629.8|5630.12|5630.12|5629.8|5629.8|0
1642761000000|2022-01-21 10:30:00|5626.24|5626.24|5629.15|5629.15|5629.15|5629.15|5626.24|5626.24|0
1642761300000|2022-01-21 10:35:00|5627.7|5627.7|5627.7|5627.7|5627.7|5627.7|5627.7|5627.7|0
1642761600000|2022-01-21 10:40:00|5628.02|5628.02|5618.8|5618.8|5628.67|5628.67|5618.8|5618.8|0
1642761900000|2022-01-21 10:45:00|5617.02|5617.02|5612.82|5612.82|5617.02|5617.02|5610.72|5610.72|0
1642762200000|2022-01-21 10:50:00|5612.49|5612.49|5619.61|5619.61|5625.43|5625.43|5612.49|5612.49|0
1642762500000|2022-01-21 10:55:00|5618.15|5618.15|5613.79|5613.79|5618.15|5618.15|5610.39|5610.39|0
1642762800000|2022-01-21 11:00:00|5612.17|5612.17|5607.64|5607.64|5612.17|5612.17|5607.64|5607.64|0
1642763100000|2022-01-21 11:05:00|5606.02|5606.02|5599.07|5599.07|5606.02|5606.02|5596.48|5596.48|0
1642763700000|2022-01-21 11:15:00|5595.51|5595.51|5597.12|5597.12|5597.29|5597.29|5595.34|5595.34|0
1642764000000|2022-01-21 11:20:00|5595.83|5595.83|5598.41|5598.41|5598.41|5598.41|5594.86|5594.86|0
1642764300000|2022-01-21 11:25:00|5600.19|5600.19|5610.71|5610.71|5610.71|5610.71|5600.19|5600.19|0
1642764600000|2022-01-21 11:30:00|5609.74|5609.74|5610.55|5610.55|5614.1|5614.1|5608.77|5608.77|0
1642764900000|2022-01-21 11:35:00|5612.32|5612.32|5618.63|5618.63|5618.63|5618.63|5612.32|5612.32|0
1642765200000|2022-01-21 11:40:00|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5616.53|5616.53|0
1642765500000|2022-01-21 11:45:00|5617.98|5617.98|5615.07|5615.07|5617.98|5617.98|5611.51|5611.51|0
1642765800000|2022-01-21 11:50:00|5616.85|5616.85|5614.43|5614.43|5616.85|5616.85|5607.31|5607.31|0
1642766100000|2022-01-21 11:55:00|5612.65|5612.65|5614.43|5614.43|5614.43|5614.43|5612.32|5612.32|0
1642766400000|2022-01-21 12:00:00|5614.75|5614.75|5605.69|5605.69|5615.56|5615.56|5605.69|5605.69|0
1642766700000|2022-01-21 12:05:00|5611.03|5611.03|5602.62|5602.62|5611.03|5611.03|5602.62|5602.62|0
1642767000000|2022-01-21 12:10:00|5603.59|5603.59|5600.52|5600.52|5603.59|5603.59|5600.52|5600.52|0
1642767300000|2022-01-21 12:15:00|5601.16|5601.16|5605.05|5605.05|5605.37|5605.37|5601.16|5601.16|0
1642767600000|2022-01-21 12:20:00|5608.6|5608.6|5606.82|5606.82|5608.6|5608.6|5606.82|5606.82|0
1642767900000|2022-01-21 12:25:00|5607.15|5607.15|5608.44|5608.44|5610.39|5610.39|5606.18|5606.18|0
1642768200000|2022-01-21 12:30:00|5608.12|5608.12|5607.47|5607.47|5608.12|5608.12|5605.69|5605.69|0
1642768500000|2022-01-21 12:35:00|5606.82|5606.82|5608.12|5608.12|5608.12|5608.12|5606.82|5606.82|0
1642768800000|2022-01-21 12:40:00|5606.34|5606.34|5604.56|5604.56|5606.34|5606.34|5604.56|5604.56|0
1642769100000|2022-01-21 12:45:00|5603.27|5603.27|5602.62|5602.62|5603.27|5603.27|5602.62|5602.62|0
1642769400000|2022-01-21 12:50:00|5602.94|5602.94|5600.52|5600.52|5602.94|5602.94|5600.52|5600.52|0
1642769700000|2022-01-21 12:55:00|5600.19|5600.19|5595.5|5595.5|5602.62|5602.62|5595.5|5595.5|0
1642770000000|2022-01-21 13:00:00|5600.84|5600.84|5604.07|5604.07|5604.07|5604.07|5600.52|5600.52|0
1642770300000|2022-01-21 13:05:00|5607.63|5607.63|5611.68|5611.68|5611.68|5611.68|5607.63|5607.63|0
1642770600000|2022-01-21 13:10:00|5611.03|5611.03|5610.71|5610.71|5611.03|5611.03|5610.71|5610.71|0
1642770900000|2022-01-21 13:15:00|5608.93|5608.93|5604.72|5604.72|5608.93|5608.93|5604.72|5604.72|0
1642771200000|2022-01-21 13:20:00|5605.37|5605.37|5600.84|5600.84|5605.37|5605.37|5599.55|5599.55|0
1642771500000|2022-01-21 13:25:00|5602.62|5602.62|5601.81|5601.81|5603.59|5603.59|5599.71|5599.71|0
1642771800000|2022-01-21 13:30:00|5603.59|5603.59|5601.81|5601.81|5603.59|5603.59|5601.81|5601.81|0
1642772100000|2022-01-21 13:35:00|5601.49|5601.49|5606.82|5606.82|5606.82|5606.82|5601.49|5601.49|0
1642772400000|2022-01-21 13:40:00|5605.05|5605.05|5602.94|5602.94|5605.05|5605.05|5602.94|5602.94|0
1642772700000|2022-01-21 13:45:00|5602.62|5602.62|5601.16|5601.16|5602.62|5602.62|5600.52|5600.52|0
1642773000000|2022-01-21 13:50:00|5601.81|5601.81|5609.42|5609.42|5611.85|5611.85|5601.81|5601.81|0
1642773300000|2022-01-21 13:55:00|5610.39|5610.39|5604.08|5604.08|5610.39|5610.39|5604.08|5604.08|0
1642773600000|2022-01-21 14:00:00|5605.37|5605.37|5601.82|5601.82|5606.83|5606.83|5601.82|5601.82|0
1642773900000|2022-01-21 14:05:00|5601.17|5601.17|5603.27|5603.27|5603.27|5603.27|5600.52|5600.52|0
1642774200000|2022-01-21 14:10:00|5601.65|5601.65|5598.74|5598.74|5602.3|5602.3|5596.96|5596.96|0
1642774500000|2022-01-21 14:15:00|5602.3|5602.3|5601.33|5601.33|5602.3|5602.3|5599.55|5599.55|0
1642774800000|2022-01-21 14:20:00|5600.36|5600.36|5603.27|5603.27|5603.27|5603.27|5599.71|5599.71|0
1642775100000|2022-01-21 14:25:00|5605.05|5605.05|5605.85|5605.85|5607.96|5607.96|5602.62|5602.62|0
1642775400000|2022-01-21 14:30:00|5609.41|5609.41|5609.25|5609.25|5609.41|5609.41|5598.9|5598.9|0
1642775700000|2022-01-21 14:35:00|5611.03|5611.03|5611.03|5611.03|5612.81|5612.81|5607.47|5607.47|0
1642776000000|2022-01-21 14:40:00|5609.25|5609.25|5595.5|5595.5|5611.19|5611.19|5595.5|5595.5|0
1642776300000|2022-01-21 14:45:00|5597.28|5597.28|5593.73|5593.73|5607.47|5607.47|5591.95|5591.95|0
1642776600000|2022-01-21 14:50:00|5595.5|5595.5|5577.07|5577.07|5595.5|5595.5|5577.07|5577.07|0
1642776900000|2022-01-21 14:55:00|5580.63|5580.63|5581.11|5581.11|5582.73|5582.73|5575.78|5575.78|0
1642777200000|2022-01-21 15:00:00|5582.89|5582.89|5572.86|5572.86|5584.02|5584.02|5570.6|5570.6|0
1642777500000|2022-01-21 15:05:00|5574.64|5574.64|5572.86|5572.86|5577.55|5577.55|5568.65|5568.65|0
1642777800000|2022-01-21 15:10:00|5569.3|5569.3|5568.49|5568.49|5571.08|5571.08|5566.87|5566.87|0
1642778100000|2022-01-21 15:15:00|5570.27|5570.27|5566.39|5566.39|5570.92|5570.92|5566.39|5566.39|0
1642778400000|2022-01-21 15:20:00|5562.83|5562.83|5562.83|5562.83|5564.61|5564.61|5556.04|5556.04|0
1642778700000|2022-01-21 15:25:00|5564.61|5564.61|5565.25|5565.25|5572.86|5572.86|5564.61|5564.61|0
1642779000000|2022-01-21 15:30:00|5563.47|5563.47|5571.56|5571.56|5571.88|5571.88|5563.47|5563.47|0
1642779300000|2022-01-21 15:35:00|5571.24|5571.24|5576.57|5576.57|5580.78|5580.78|5571.24|5571.24|0
1642779600000|2022-01-21 15:40:00|5574.79|5574.79|5578.35|5578.35|5580.13|5580.13|5572.53|5572.53|0
1642779900000|2022-01-21 15:45:00|5576.57|5576.57|5591.45|5591.45|5591.45|5591.45|5576.57|5576.57|0
1642780200000|2022-01-21 15:50:00|5593.23|5593.23|5600.35|5600.35|5602.77|5602.77|5593.23|5593.23|0
1642780500000|2022-01-21 15:55:00|5602.13|5602.13|5593.56|5593.56|5602.13|5602.13|5593.56|5593.56|0
1642780800000|2022-01-21 16:00:00|5593.88|5593.88|5586.28|5586.28|5593.88|5593.88|5586.28|5586.28|0
1642781100000|2022-01-21 16:05:00|5588.06|5588.06|5594.36|5594.36|5596.14|5596.14|5588.06|5588.06|0
1642781400000|2022-01-21 16:10:00|5594.04|5594.04|5589.35|5589.35|5594.04|5594.04|5589.35|5589.35|0
1642781700000|2022-01-21 16:15:00|5589.02|5589.02|5599.21|5599.21|5600.34|5600.34|5589.02|5589.02|0
1642782000000|2022-01-21 16:20:00|5597.43|5597.43|5602.77|5602.77|5603.09|5603.09|5597.11|5597.11|0
1642782300000|2022-01-21 16:25:00|5600.99|5600.99|5594.85|5594.85|5600.99|5600.99|5594.2|5594.2|0
1643012100000|2022-01-24 08:15:00|5582.23|5582.23|5577.54|5577.54|5586.76|5586.76|5575.44|5575.44|0
1643012400000|2022-01-24 08:20:00|5575.77|5575.77|5560.24|5560.24|5578.52|5578.52|5558.46|5558.46|0
1643012700000|2022-01-24 08:25:00|5556.68|5556.68|5561.38|5561.38|5561.38|5561.38|5553.45|5553.45|0
1643013000000|2022-01-24 08:30:00|5563.15|5563.15|5557.49|5557.49|5563.15|5563.15|5553.61|5553.61|0
1643013300000|2022-01-24 08:35:00|5558.14|5558.14|5556.36|5556.36|5559.76|5559.76|5556.2|5556.2|0
1643013600000|2022-01-24 08:40:00|5558.14|5558.14|5551.03|5551.03|5558.14|5558.14|5549.25|5549.25|0
1643013900000|2022-01-24 08:45:00|5552.81|5552.81|5561.05|5561.05|5567.2|5567.2|5552.81|5552.81|0
1643014200000|2022-01-24 08:50:00|5559.11|5559.11|5544.55|5544.55|5559.11|5559.11|5540.99|5540.99|0
1643014500000|2022-01-24 08:55:00|5545.52|5545.52|5533.72|5533.72|5545.52|5545.52|5533.72|5533.72|0
1643014800000|2022-01-24 09:00:00|5531.94|5531.94|5524.5|5524.5|5531.94|5531.94|5524.5|5524.5|0
1643015100000|2022-01-24 09:05:00|5525.15|5525.15|5532.91|5532.91|5535.33|5535.33|5525.15|5525.15|0
1643015400000|2022-01-24 09:10:00|5531.13|5531.13|5529.84|5529.84|5534.36|5534.36|5529.84|5529.84|0
1643015700000|2022-01-24 09:15:00|5531.61|5531.61|5528.54|5528.54|5531.61|5531.61|5528.54|5528.54|0
1643016000000|2022-01-24 09:20:00|5527.89|5527.89|5521.91|5521.91|5529.51|5529.51|5521.91|5521.91|0
1643016300000|2022-01-24 09:25:00|5523.69|5523.69|5522.23|5522.23|5527.57|5527.57|5517.7|5517.7|0
1643016600000|2022-01-24 09:30:00|5520.45|5520.45|5515.77|5515.77|5522.88|5522.88|5515.77|5515.77|0
1643016900000|2022-01-24 09:35:00|5515.44|5515.44|5515.77|5515.77|5517.22|5517.22|5513.99|5513.99|0
1643017200000|2022-01-24 09:40:00|5514.47|5514.47|5515.12|5515.12|5515.77|5515.77|5504.61|5504.61|0
1643017500000|2022-01-24 09:45:00|5518.68|5518.68|5521.91|5521.91|5521.91|5521.91|5518.35|5518.35|0
1643017800000|2022-01-24 09:50:00|5525.47|5525.47|5519|5519|5525.47|5525.47|5517.22|5517.22|0
1643018100000|2022-01-24 09:55:00|5517.22|5517.22|5517.7|5517.7|5522.56|5522.56|5517.06|5517.06|0
1643018400000|2022-01-24 10:00:00|5521.26|5521.26|5505.9|5505.9|5521.26|5521.26|5505.9|5505.9|0
1643018700000|2022-01-24 10:05:00|5507.68|5507.68|5492.96|5492.96|5507.68|5507.68|5491.18|5491.18|0
1643019000000|2022-01-24 10:10:00|5489.4|5489.4|5483.74|5483.74|5489.4|5489.4|5483.74|5483.74|0
1643019300000|2022-01-24 10:15:00|5481.96|5481.96|5469.67|5469.67|5481.96|5481.96|5469.67|5469.67|0
1643019600000|2022-01-24 10:20:00|5474.52|5474.52|5473.23|5473.23|5482.12|5482.12|5473.23|5473.23|0
1643019900000|2022-01-24 10:25:00|5471.61|5471.61|5471.61|5471.61|5474.36|5474.36|5471.61|5471.61|0
1643020200000|2022-01-24 10:30:00|5469.83|5469.83|5478.57|5478.57|5482.12|5482.12|5469.83|5469.83|0
1643020500000|2022-01-24 10:35:00|5475.01|5475.01|5471.93|5471.93|5477.11|5477.11|5471.93|5471.93|0
1643020800000|2022-01-24 10:40:00|5470.16|5470.16|5464.01|5464.01|5470.16|5470.16|5458.67|5458.67|0
1643021100000|2022-01-24 10:45:00|5464.66|5464.66|5471.12|5471.12|5471.12|5471.12|5462.23|5462.23|0
1643021400000|2022-01-24 10:50:00|5473.39|5473.39|5469.02|5469.02|5473.39|5473.39|5469.02|5469.02|0
1643021700000|2022-01-24 10:55:00|5470.32|5470.32|5478.24|5478.24|5478.24|5478.24|5469.34|5469.34|0
1643022000000|2022-01-24 11:00:00|5476.46|5476.46|5482.93|5482.93|5482.93|5482.93|5474.68|5474.68|0
1643022300000|2022-01-24 11:05:00|5483.25|5483.25|5495.38|5495.38|5496.35|5496.35|5483.25|5483.25|0
1643022600000|2022-01-24 11:10:00|5498.94|5498.94|5517.22|5517.22|5517.22|5517.22|5498.94|5498.94|0
1643022900000|2022-01-24 11:15:00|5514.79|5514.79|5505.09|5505.09|5515.76|5515.76|5505.09|5505.09|0
1643023200000|2022-01-24 11:20:00|5506.87|5506.87|5498.46|5498.46|5507.84|5507.84|5498.46|5498.46|0
1643023500000|2022-01-24 11:25:00|5497.49|5497.49|5488.59|5488.59|5497.49|5497.49|5488.59|5488.59|0
1643023800000|2022-01-24 11:30:00|5488.27|5488.27|5485.84|5485.84|5492.96|5492.96|5485.84|5485.84|0
1643024100000|2022-01-24 11:35:00|5484.07|5484.07|5489.73|5489.73|5492.8|5492.8|5484.07|5484.07|0
1643024400000|2022-01-24 11:40:00|5487.95|5487.95|5487.95|5487.95|5487.95|5487.95|5487.95|5487.95|0
1643024700000|2022-01-24 11:45:00|5487.3|5487.3|5489.08|5489.08|5490.86|5490.86|5483.09|5483.09|0
1643025000000|2022-01-24 11:50:00|5488.75|5488.75|5487.3|5487.3|5489.73|5489.73|5487.3|5487.3|0
1643025300000|2022-01-24 11:55:00|5489.08|5489.08|5489.73|5489.73|5489.73|5489.73|5489.08|5489.08|0
1643025600000|2022-01-24 12:00:00|5491.5|5491.5|5490.21|5490.21|5494.9|5494.9|5489.57|5489.57|0
1643025900000|2022-01-24 12:05:00|5491.99|5491.99|5486.33|5486.33|5492.96|5492.96|5484.07|5484.07|0
1643026200000|2022-01-24 12:10:00|5484.55|5484.55|5484.55|5484.55|5488.11|5488.11|5484.55|5484.55|0
1643026500000|2022-01-24 12:15:00|5488.11|5488.11|5485.52|5485.52|5488.43|5488.43|5484.88|5484.88|0
1643026800000|2022-01-24 12:20:00|5487.3|5487.3|5484.88|5484.88|5487.3|5487.3|5483.1|5483.1|0
1643027100000|2022-01-24 12:25:00|5485.52|5485.52|5488.6|5488.6|5488.6|5488.6|5485.52|5485.52|0
1643027400000|2022-01-24 12:30:00|5490.38|5490.38|5483.75|5483.75|5490.38|5490.38|5483.75|5483.75|0
1643027700000|2022-01-24 12:35:00|5482.77|5482.77|5482.77|5482.77|5482.77|5482.77|5482.77|5482.77|0
1643028000000|2022-01-24 12:40:00|5482.13|5482.13|5477.27|5477.27|5482.13|5482.13|5477.27|5477.27|0
1643028300000|2022-01-24 12:45:00|5479.05|5479.05|5485.04|5485.04|5485.36|5485.36|5479.05|5479.05|0
1643028600000|2022-01-24 12:50:00|5485.36|5485.36|5487.63|5487.63|5487.63|5487.63|5484.71|5484.71|0
1643028900000|2022-01-24 12:55:00|5489.4|5489.4|5488.11|5488.11|5492.96|5492.96|5488.11|5488.11|0
1643029200000|2022-01-24 13:00:00|5484.55|5484.55|5478.73|5478.73|5486.33|5486.33|5476.95|5476.95|0
1643029500000|2022-01-24 13:05:00|5478.08|5478.08|5479.86|5479.86|5479.86|5479.86|5478.08|5478.08|0
1643029800000|2022-01-24 13:10:00|5478.08|5478.08|5476.79|5476.79|5478.73|5478.73|5476.79|5476.79|0
1643030100000|2022-01-24 13:15:00|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|0
1643030400000|2022-01-24 13:20:00|5472.42|5472.42|5464.18|5464.18|5476.63|5476.63|5464.18|5464.18|0
1643030700000|2022-01-24 13:25:00|5462.4|5462.4|5464.18|5464.18|5464.18|5464.18|5461.75|5461.75|0
1643031000000|2022-01-24 13:30:00|5465.95|5465.95|5453.99|5453.99|5465.95|5465.95|5453.99|5453.99|0
1643031300000|2022-01-24 13:35:00|5455.77|5455.77|5459|5459|5459|5459|5453.5|5453.5|0
1643031600000|2022-01-24 13:40:00|5458.35|5458.35|5457.22|5457.22|5460.78|5460.78|5457.22|5457.22|0
1643031900000|2022-01-24 13:45:00|5459|5459|5462.56|5462.56|5462.56|5462.56|5459|5459|0
1643032200000|2022-01-24 13:50:00|5463.85|5463.85|5461.75|5461.75|5465.95|5465.95|5461.75|5461.75|0
1643032500000|2022-01-24 13:55:00|5461.1|5461.1|5459.48|5459.48|5464.66|5464.66|5459.48|5459.48|0
1643032800000|2022-01-24 14:00:00|5459.16|5459.16|5457.7|5457.7|5459.16|5459.16|5457.38|5457.38|0
1643033100000|2022-01-24 14:05:00|5456.73|5456.73|5451.4|5451.4|5456.73|5456.73|5450.43|5450.43|0
1643033400000|2022-01-24 14:10:00|5449.62|5449.62|5455.28|5455.28|5455.28|5455.28|5449.62|5449.62|0
1643033700000|2022-01-24 14:15:00|5457.06|5457.06|5453.18|5453.18|5459.16|5459.16|5451.4|5451.4|0
1643034000000|2022-01-24 14:20:00|5451.4|5451.4|5453.82|5453.82|5455.6|5455.6|5451.4|5451.4|0
1643034300000|2022-01-24 14:25:00|5457.38|5457.38|5456.9|5456.9|5459.16|5459.16|5453.82|5453.82|0
1643034600000|2022-01-24 14:30:00|5458.68|5458.68|5459.48|5459.48|5469.02|5469.02|5458.68|5458.68|0
1643034900000|2022-01-24 14:35:00|5461.26|5461.26|5473.23|5473.23|5476.79|5476.79|5461.26|5461.26|0
1643035200000|2022-01-24 14:40:00|5472.91|5472.91|5445.9|5445.9|5472.91|5472.91|5445.9|5445.9|0
1643035500000|2022-01-24 14:45:00|5442.34|5442.34|5441.37|5441.37|5447.35|5447.35|5440.07|5440.07|0
1643035800000|2022-01-24 14:50:00|5443.15|5443.15|5434.9|5434.9|5443.15|5443.15|5434.57|5434.57|0
1643036100000|2022-01-24 14:55:00|5433.12|5433.12|5421.96|5421.96|5438.13|5438.13|5421.96|5421.96|0
1643036400000|2022-01-24 15:00:00|5423.74|5423.74|5421.8|5421.8|5429.88|5429.88|5421.8|5421.8|0
1643036700000|2022-01-24 15:05:00|5423.58|5423.58|5415|5415|5428.91|5428.91|5407.89|5407.89|0
1643037000000|2022-01-24 15:10:00|5411.44|5411.44|5405.3|5405.3|5411.44|5411.44|5405.3|5405.3|0
1643037300000|2022-01-24 15:15:00|5404.81|5404.81|5401.9|5401.9|5405.46|5405.46|5401.9|5401.9|0
1643037600000|2022-01-24 15:20:00|5403.68|5403.68|5412.73|5412.73|5412.73|5412.73|5396.24|5396.24|0
1643037900000|2022-01-24 15:25:00|5414.51|5414.51|5411.44|5411.44|5417.75|5417.75|5407.56|5407.56|0
1643038200000|2022-01-24 15:30:00|5413.22|5413.22|5420.17|5420.17|5422.6|5422.6|5409.66|5409.66|0
1643038500000|2022-01-24 15:35:00|5412.89|5412.89|5416.13|5416.13|5420.17|5420.17|5411.11|5411.11|0
1643038800000|2022-01-24 15:40:00|5417.1|5417.1|5420.33|5420.33|5420.33|5420.33|5410.79|5410.79|0
1643039100000|2022-01-24 15:45:00|5421.3|5421.3|5411.11|5411.11|5421.3|5421.3|5409.01|5409.01|0
1643039400000|2022-01-24 15:50:00|5409.34|5409.34|5424.86|5424.86|5425.51|5425.51|5407.56|5407.56|0
1643039700000|2022-01-24 15:55:00|5423.08|5423.08|5421.3|5421.3|5432.3|5432.3|5421.3|5421.3|0
1643040000000|2022-01-24 16:00:00|5420.66|5420.66|5421.63|5421.63|5428.09|5428.09|5418.55|5418.55|0
1643040300000|2022-01-24 16:05:00|5421.3|5421.3|5415|5415|5421.3|5421.3|5412.89|5412.89|0
1643040600000|2022-01-24 16:10:00|5411.44|5411.44|5408.69|5408.69|5414.02|5414.02|5407.72|5407.72|0
1643040900000|2022-01-24 16:15:00|5409.01|5409.01|5409.66|5409.66|5414.35|5414.35|5407.88|5407.88|0
1643041200000|2022-01-24 16:20:00|5411.44|5411.44|5407.88|5407.88|5413.86|5413.86|5407.56|5407.56|0
1643041500000|2022-01-24 16:25:00|5411.44|5411.44|5406.91|5406.91|5412.09|5412.09|5398.82|5398.82|0
1643098500000|2022-01-25 08:15:00|5463.18|5463.18|5465.93|5465.93|5465.93|5465.93|5455.42|5455.42|0
1643098800000|2022-01-25 08:20:00|5466.58|5466.58|5442.8|5442.8|5466.58|5466.58|5441.03|5441.03|0
1643099100000|2022-01-25 08:25:00|5444.58|5444.58|5420|5420|5444.58|5444.58|5412.24|5412.24|0
1643099400000|2022-01-25 08:30:00|5421.78|5421.78|5424.53|5424.53|5424.53|5424.53|5413.69|5413.69|0
1643099700000|2022-01-25 08:35:00|5425.5|5425.5|5430.35|5430.35|5435.37|5435.37|5424.04|5424.04|0
1643100000000|2022-01-25 08:40:00|5429.06|5429.06|5446.2|5446.2|5446.53|5446.53|5429.06|5429.06|0
1643100300000|2022-01-25 08:45:00|5451.54|5451.54|5451.22|5451.22|5451.54|5451.54|5440.71|5440.71|0
1643100600000|2022-01-25 08:50:00|5452.19|5452.19|5472.89|5472.89|5480.65|5480.65|5452.19|5452.19|0
1643100900000|2022-01-25 08:55:00|5465.77|5465.77|5461.09|5461.09|5468.2|5468.2|5460.92|5460.92|0
1643101200000|2022-01-25 09:00:00|5459.31|5459.31|5461.41|5461.41|5461.41|5461.41|5450.57|5450.57|0
1643101500000|2022-01-25 09:05:00|5463.19|5463.19|5478.72|5478.72|5480.01|5480.01|5463.19|5463.19|0
1643101800000|2022-01-25 09:10:00|5482.27|5482.27|5495.21|5495.21|5495.21|5495.21|5478.72|5478.72|0
1643102100000|2022-01-25 09:15:00|5491.65|5491.65|5493.76|5493.76|5500.55|5500.55|5491.65|5491.65|0
1643102400000|2022-01-25 09:20:00|5491.98|5491.98|5501.68|5501.68|5501.68|5501.68|5490.2|5490.2|0
1643102700000|2022-01-25 09:25:00|5503.46|5503.46|5507.83|5507.83|5508.96|5508.96|5501.84|5501.84|0
1643103000000|2022-01-25 09:30:00|5509.61|5509.61|5495.86|5495.86|5509.61|5509.61|5495.21|5495.21|0
1643103300000|2022-01-25 09:35:00|5497.64|5497.64|5496.83|5496.83|5498.93|5498.93|5495.38|5495.38|0
1643103600000|2022-01-25 09:40:00|5495.05|5495.05|5504.11|5504.11|5505.08|5505.08|5492.3|5492.3|0
1643103900000|2022-01-25 09:45:00|5505.89|5505.89|5513.81|5513.81|5513.81|5513.81|5502.65|5502.65|0
1643104200000|2022-01-25 09:50:00|5512.03|5512.03|5518.34|5518.34|5518.34|5518.34|5508.48|5508.48|0
1643104500000|2022-01-25 09:55:00|5516.56|5516.56|5520.12|5520.12|5527.56|5527.56|5516.56|5516.56|0
1643104800000|2022-01-25 10:00:00|5523.68|5523.68|5523.35|5523.35|5531.12|5531.12|5523.35|5523.35|0
1643105100000|2022-01-25 10:05:00|5524|5524|5533.54|5533.54|5533.87|5533.87|5523.03|5523.03|0
1643105400000|2022-01-25 10:10:00|5532.57|5532.57|5529.34|5529.34|5532.57|5532.57|5529.01|5529.01|0
1643105700000|2022-01-25 10:15:00|5531.12|5531.12|5533.22|5533.22|5536.78|5536.78|5531.12|5531.12|0
1643106000000|2022-01-25 10:20:00|5536.78|5536.78|5535.81|5535.81|5536.78|5536.78|5532.25|5532.25|0
1643106300000|2022-01-25 10:25:00|5534.03|5534.03|5535.97|5535.97|5535.97|5535.97|5530.79|5530.79|0
1643106600000|2022-01-25 10:30:00|5532.41|5532.41|5535.16|5535.16|5540.17|5540.17|5532.41|5532.41|0
1643106900000|2022-01-25 10:35:00|5536.13|5536.13|5528.69|5528.69|5536.13|5536.13|5528.69|5528.69|0
1643107200000|2022-01-25 10:40:00|5530.47|5530.47|5532.57|5532.57|5534.35|5534.35|5530.47|5530.47|0
1643107500000|2022-01-25 10:45:00|5533.87|5533.87|5526.75|5526.75|5535.65|5535.65|5526.75|5526.75|0
1643107800000|2022-01-25 10:50:00|5521.41|5521.41|5522.54|5522.54|5524.32|5524.32|5521.41|5521.41|0
1643108100000|2022-01-25 10:55:00|5520.76|5520.76|5526.26|5526.26|5528.04|5528.04|5517.37|5517.37|0
1643108400000|2022-01-25 11:00:00|5526.58|5526.58|5530.47|5530.47|5531.6|5531.6|5524.97|5524.97|0
1643108700000|2022-01-25 11:05:00|5531.76|5531.76|5534.99|5534.99|5538.88|5538.88|5531.76|5531.76|0
1643109000000|2022-01-25 11:10:00|5534.35|5534.35|5534.35|5534.35|5536.13|5536.13|5534.35|5534.35|0
1643109300000|2022-01-25 11:15:00|5537.9|5537.9|5537.9|5537.9|5540.65|5540.65|5537.9|5537.9|0
1643109600000|2022-01-25 11:20:00|5537.58|5537.58|5532.57|5532.57|5537.58|5537.58|5532.57|5532.57|0
1643109900000|2022-01-25 11:25:00|5534.35|5534.35|5540.66|5540.66|5541.31|5541.31|5534.02|5534.02|0
1643110200000|2022-01-25 11:30:00|5540.01|5540.01|5519.96|5519.96|5540.01|5540.01|5519.96|5519.96|0
1643110500000|2022-01-25 11:35:00|5518.18|5518.18|5501.85|5501.85|5518.18|5518.18|5498.29|5498.29|0
1643110800000|2022-01-25 11:40:00|5500.07|5500.07|5491.66|5491.66|5500.07|5500.07|5491.66|5491.66|0
1643111100000|2022-01-25 11:45:00|5489.72|5489.72|5497.48|5497.48|5497.48|5497.48|5489.72|5489.72|0
1643111400000|2022-01-25 11:50:00|5501.04|5501.04|5498.93|5498.93|5501.04|5501.04|5498.93|5498.93|0
1643111700000|2022-01-25 11:55:00|5498.29|5498.29|5506.05|5506.05|5506.05|5506.05|5497.64|5497.64|0
1643112000000|2022-01-25 12:00:00|5505.72|5505.72|5498.29|5498.29|5505.72|5505.72|5498.29|5498.29|0
1643112300000|2022-01-25 12:05:00|5496.51|5496.51|5493.59|5493.59|5496.51|5496.51|5492.3|5492.3|0
1643112600000|2022-01-25 12:10:00|5492.3|5492.3|5500.22|5500.22|5500.22|5500.22|5492.3|5492.3|0
1643112900000|2022-01-25 12:15:00|5501.52|5501.52|5504.75|5504.75|5504.75|5504.75|5501.2|5501.2|0
1643113200000|2022-01-25 12:20:00|5504.43|5504.43|5507.5|5507.5|5511.38|5511.38|5504.43|5504.43|0
1643113500000|2022-01-25 12:25:00|5509.28|5509.28|5519.31|5519.31|5519.31|5519.31|5509.28|5509.28|0
1643113800000|2022-01-25 12:30:00|5517.53|5517.53|5519.63|5519.63|5521.41|5521.41|5515.75|5515.75|0
1643114100000|2022-01-25 12:35:00|5520.6|5520.6|5534.35|5534.35|5538.56|5538.56|5520.6|5520.6|0
1643114400000|2022-01-25 12:40:00|5532.57|5532.57|5541.47|5541.47|5543.24|5543.24|5531.92|5531.92|0
1643114700000|2022-01-25 12:45:00|5539.69|5539.69|5542.76|5542.76|5548.1|5548.1|5536.13|5536.13|0
1643115000000|2022-01-25 12:50:00|5540.98|5540.98|5529.34|5529.34|5540.98|5540.98|5527.56|5527.56|0
1643115300000|2022-01-25 12:55:00|5528.37|5528.37|5523.84|5523.84|5528.37|5528.37|5523.84|5523.84|0
1643115600000|2022-01-25 13:00:00|5522.06|5522.06|5516.08|5516.08|5522.06|5522.06|5516.08|5516.08|0
1643115900000|2022-01-25 13:05:00|5508.96|5508.96|5510.58|5510.58|5512.52|5512.52|5508.96|5508.96|0
1643116200000|2022-01-25 13:10:00|5505.24|5505.24|5510.42|5510.42|5510.42|5510.42|5500.71|5500.71|0
1643116500000|2022-01-25 13:15:00|5510.74|5510.74|5517.05|5517.05|5517.05|5517.05|5510.74|5510.74|0
1643116800000|2022-01-25 13:20:00|5513.49|5513.49|5503.95|5503.95|5513.49|5513.49|5503.3|5503.3|0
1643117100000|2022-01-25 13:25:00|5503.3|5503.3|5490.69|5490.69|5503.3|5503.3|5490.69|5490.69|0
1643117400000|2022-01-25 13:30:00|5485.35|5485.35|5487.13|5487.13|5488.91|5488.91|5485.35|5485.35|0
1643117700000|2022-01-25 13:35:00|5486.81|5486.81|5496.19|5496.19|5496.19|5496.19|5486.81|5486.81|0
1643118000000|2022-01-25 13:40:00|5494.41|5494.41|5496.19|5496.19|5504.27|5504.27|5494.41|5494.41|0
1643118300000|2022-01-25 13:45:00|5495.86|5495.86|5496.83|5496.83|5496.83|5496.83|5495.86|5495.86|0
1643118600000|2022-01-25 13:50:00|5496.19|5496.19|5498.29|5498.29|5498.29|5498.29|5494.41|5494.41|0
1643118900000|2022-01-25 13:55:00|5499.26|5499.26|5504.6|5504.6|5504.6|5504.6|5499.26|5499.26|0
1643119200000|2022-01-25 14:00:00|5502.82|5502.82|5503.79|5503.79|5506.54|5506.54|5501.52|5501.52|0
1643119500000|2022-01-25 14:05:00|5502.01|5502.01|5506.53|5506.53|5508.31|5508.31|5500.23|5500.23|0
1643119800000|2022-01-25 14:10:00|5505.56|5505.56|5503.62|5503.62|5509.12|5509.12|5503.62|5503.62|0
1643120100000|2022-01-25 14:15:00|5503.95|5503.95|5502.17|5502.17|5505.72|5505.72|5498.61|5498.61|0
1643120400000|2022-01-25 14:20:00|5503.14|5503.14|5514.78|5514.78|5524.81|5524.81|5502.81|5502.81|0
1643120700000|2022-01-25 14:25:00|5516.56|5516.56|5508.15|5508.15|5517.21|5517.21|5508.15|5508.15|0
1643121000000|2022-01-25 14:30:00|5506.37|5506.37|5514.3|5514.3|5520.76|5520.76|5497.64|5497.64|0
1643121300000|2022-01-25 14:35:00|5510.74|5510.74|5524.97|5524.97|5531.44|5531.44|5507.18|5507.18|0
1643121600000|2022-01-25 14:40:00|5524.33|5524.33|5516.08|5516.08|5527.88|5527.88|5513.81|5513.81|0
1643121900000|2022-01-25 14:45:00|5514.3|5514.3|5497.32|5497.32|5514.3|5514.3|5496.67|5496.67|0
1643122200000|2022-01-25 14:50:00|5493.76|5493.76|5478.56|5478.56|5499.1|5499.1|5478.56|5478.56|0
1643122500000|2022-01-25 14:55:00|5478.88|5478.88|5460.6|5460.6|5479.69|5479.69|5458.83|5458.83|0
1643122800000|2022-01-25 15:00:00|5464.16|5464.16|5446.05|5446.05|5473.38|5473.38|5441.52|5441.52|0
1643123100000|2022-01-25 15:05:00|5446.37|5446.37|5460.44|5460.44|5460.44|5460.44|5444.92|5444.92|0
1643123400000|2022-01-25 15:10:00|5458.67|5458.67|5472.9|5472.9|5472.9|5472.9|5454.78|5454.78|0
1643123700000|2022-01-25 15:15:00|5476.46|5476.46|5482.92|5482.92|5485.03|5485.03|5468.37|5468.37|0
1643124000000|2022-01-25 15:20:00|5481.15|5481.15|5480.82|5480.82|5481.47|5481.47|5472.25|5472.25|0
1643124300000|2022-01-25 15:25:00|5480.5|5480.5|5496.83|5496.83|5498.61|5498.61|5472.74|5472.74|0
1643124600000|2022-01-25 15:30:00|5495.05|5495.05|5504.11|5504.11|5504.43|5504.43|5495.05|5495.05|0
1643124900000|2022-01-25 15:35:00|5502.33|5502.33|5491.49|5491.49|5508.31|5508.31|5485.67|5485.67|0
1643125200000|2022-01-25 15:40:00|5493.27|5493.27|5494.56|5494.56|5494.56|5494.56|5484.05|5484.05|0
1643125500000|2022-01-25 15:45:00|5498.12|5498.12|5504.75|5504.75|5504.75|5504.75|5491.01|5491.01|0
1643125800000|2022-01-25 15:50:00|5502.97|5502.97|5487.45|5487.45|5502.97|5502.97|5484.54|5484.54|0
1643126100000|2022-01-25 15:55:00|5489.22|5489.22|5476.93|5476.93|5491|5491|5474.35|5474.35|0
1643126400000|2022-01-25 16:00:00|5475.16|5475.16|5479.68|5479.68|5481.46|5481.46|5473.38|5473.38|0
1643126700000|2022-01-25 16:05:00|5481.46|5481.46|5476.13|5476.13|5481.46|5481.46|5474.02|5474.02|0
1643127000000|2022-01-25 16:10:00|5479.68|5479.68|5474.35|5474.35|5479.68|5479.68|5474.02|5474.02|0
1643127300000|2022-01-25 16:15:00|5476.13|5476.13|5491.17|5491.17|5495.05|5495.05|5472.57|5472.57|0
1643127600000|2022-01-25 16:20:00|5494.72|5494.72|5491.65|5491.65|5494.72|5494.72|5490.2|5490.2|0
1643127900000|2022-01-25 16:25:00|5493.43|5493.43|5485.99|5485.99|5493.75|5493.75|5483.89|5483.89|0
1643184900000|2022-01-26 08:15:00|5515.75|5515.75|5516.88|5516.88|5520.44|5520.44|5512.68|5512.68|0
1643185200000|2022-01-26 08:20:00|5517.2|5517.2|5522.06|5522.06|5523.03|5523.03|5517.2|5517.2|0
1643185500000|2022-01-26 08:25:00|5516.72|5516.72|5523.35|5523.35|5526.91|5526.91|5516.72|5516.72|0
1643185800000|2022-01-26 08:30:00|5525.13|5525.13|5524.48|5524.48|5537.42|5537.42|5524.48|5524.48|0
1643186100000|2022-01-26 08:35:00|5522.7|5522.7|5534.83|5534.83|5541.95|5541.95|5521.41|5521.41|0
1643186400000|2022-01-26 08:40:00|5536.61|5536.61|5531.6|5531.6|5537.91|5537.91|5531.6|5531.6|0
1643186700000|2022-01-26 08:45:00|5531.92|5531.92|5516.56|5516.56|5531.92|5531.92|5512.52|5512.52|0
1643187000000|2022-01-26 08:50:00|5517.53|5517.53|5518.66|5518.66|5518.66|5518.66|5513.33|5513.33|0
1643187300000|2022-01-26 08:55:00|5524|5524|5518.82|5518.82|5524|5524|5518.82|5518.82|0
1643187600000|2022-01-26 09:00:00|5520.6|5520.6|5516.07|5516.07|5528.69|5528.69|5516.07|5516.07|0
1643187900000|2022-01-26 09:05:00|5519.63|5519.63|5520.12|5520.12|5520.12|5520.12|5516.56|5516.56|0
1643188200000|2022-01-26 09:10:00|5521.9|5521.9|5534.67|5534.67|5536.45|5536.45|5518.34|5518.34|0
1643188500000|2022-01-26 09:15:00|5534.35|5534.35|5536.45|5536.45|5536.77|5536.77|5532.89|5532.89|0
1643188800000|2022-01-26 09:20:00|5535.48|5535.48|5543.72|5543.72|5547.28|5547.28|5533.7|5533.7|0
1643189100000|2022-01-26 09:25:00|5545.5|5545.5|5557.63|5557.63|5557.63|5557.63|5545.5|5545.5|0
1643189400000|2022-01-26 09:30:00|5554.08|5554.08|5556.5|5556.5|5565.56|5565.56|5554.08|5554.08|0
1643189700000|2022-01-26 09:35:00|5556.82|5556.82|5552.46|5552.46|5558.12|5558.12|5552.46|5552.46|0
1643190000000|2022-01-26 09:40:00|5550.68|5550.68|5563.13|5563.13|5563.13|5563.13|5548.9|5548.9|0
1643190300000|2022-01-26 09:45:00|5564.91|5564.91|5572.02|5572.02|5572.02|5572.02|5563.13|5563.13|0
1643190600000|2022-01-26 09:50:00|5570.25|5570.25|5564.59|5564.59|5570.57|5570.57|5562.81|5562.81|0
1643190900000|2022-01-26 09:55:00|5565.23|5565.23|5568.15|5568.15|5570.25|5570.25|5564.91|5564.91|0
1643191200000|2022-01-26 10:00:00|5567.5|5567.5|5568.79|5568.79|5568.79|5568.79|5558.93|5558.93|0
1643191500000|2022-01-26 10:05:00|5567.01|5567.01|5558.44|5558.44|5570.57|5570.57|5556.66|5556.66|0
1643191800000|2022-01-26 10:10:00|5559.41|5559.41|5559.57|5559.57|5559.57|5559.57|5556.01|5556.01|0
1643192100000|2022-01-26 10:15:00|5561.35|5561.35|5565.23|5565.23|5571.21|5571.21|5561.35|5561.35|0
1643192400000|2022-01-26 10:20:00|5566.52|5566.52|5564.42|5564.42|5566.85|5566.85|5564.42|5564.42|0
1643192700000|2022-01-26 10:25:00|5562.64|5562.64|5565.72|5565.72|5565.72|5565.72|5558.76|5558.76|0
1643193000000|2022-01-26 10:30:00|5569.27|5569.27|5570.41|5570.41|5574.61|5574.61|5566.85|5566.85|0
1643193300000|2022-01-26 10:35:00|5568.46|5568.46|5572.99|5572.99|5575.25|5575.25|5568.14|5568.14|0
1643193600000|2022-01-26 10:40:00|5574.77|5574.77|5569.76|5569.76|5574.77|5574.77|5563.13|5563.13|0
1643193900000|2022-01-26 10:45:00|5567.98|5567.98|5572.83|5572.83|5572.83|5572.83|5566.2|5566.2|0
1643194200000|2022-01-26 10:50:00|5571.05|5571.05|5569.43|5569.43|5572.83|5572.83|5567.66|5567.66|0
1643194500000|2022-01-26 10:55:00|5567.66|5567.66|5570.4|5570.4|5570.4|5570.4|5561.51|5561.51|0
1643194800000|2022-01-26 11:00:00|5571.05|5571.05|5568.46|5568.46|5573.8|5573.8|5568.46|5568.46|0
1643195100000|2022-01-26 11:05:00|5566.68|5566.68|5564.26|5564.26|5568.79|5568.79|5563.93|5563.93|0
1643195400000|2022-01-26 11:10:00|5562.48|5562.48|5561.02|5561.02|5562.48|5562.48|5560.7|5560.7|0
1643195700000|2022-01-26 11:15:00|5559.25|5559.25|5559.89|5559.89|5561.02|5561.02|5557.47|5557.47|0
1643196000000|2022-01-26 11:20:00|5559.25|5559.25|5558.92|5558.92|5559.89|5559.89|5557.14|5557.14|0
1643196300000|2022-01-26 11:25:00|5558.27|5558.27|5559.41|5559.41|5560.05|5560.05|5557.63|5557.63|0
1643196600000|2022-01-26 11:30:00|5561.18|5561.18|5568.14|5568.14|5569.92|5569.92|5561.18|5561.18|0
1643196900000|2022-01-26 11:35:00|5569.92|5569.92|5573.15|5573.15|5574.93|5574.93|5566.04|5566.04|0
1643197200000|2022-01-26 11:40:00|5571.37|5571.37|5561.83|5561.83|5571.37|5571.37|5561.83|5561.83|0
1643197500000|2022-01-26 11:45:00|5560.05|5560.05|5555.04|5555.04|5560.05|5560.05|5545.98|5545.98|0
1643197800000|2022-01-26 11:50:00|5555.36|5555.36|5555.69|5555.69|5560.7|5560.7|5555.36|5555.36|0
1643198100000|2022-01-26 11:55:00|5552.13|5552.13|5555.2|5555.2|5556.98|5556.98|5549.7|5549.7|0
1643198400000|2022-01-26 12:00:00|5553.42|5553.42|5553.1|5553.1|5555.2|5555.2|5551.64|5551.64|0
1643198700000|2022-01-26 12:05:00|5551.32|5551.32|5561.02|5561.02|5561.02|5561.02|5551.32|5551.32|0
1643199000000|2022-01-26 12:10:00|5559.25|5559.25|5555.85|5555.85|5561.67|5561.67|5554.07|5554.07|0
1643199300000|2022-01-26 12:15:00|5554.07|5554.07|5555.69|5555.69|5562.8|5562.8|5550.35|5550.35|0
1643199600000|2022-01-26 12:20:00|5554.71|5554.71|5559.73|5559.73|5561.83|5561.83|5554.71|5554.71|0
1643199900000|2022-01-26 12:25:00|5557.95|5557.95|5557.78|5557.78|5559.73|5559.73|5554.23|5554.23|0
1643200200000|2022-01-26 12:30:00|5557.46|5557.46|5557.46|5557.46|5559.24|5559.24|5555.68|5555.68|0
1643200500000|2022-01-26 12:35:00|5559.24|5559.24|5557.46|5557.46|5559.24|5559.24|5557.46|5557.46|0
1643200800000|2022-01-26 12:40:00|5555.68|5555.68|5554.39|5554.39|5557.46|5557.46|5554.39|5554.39|0
1643201100000|2022-01-26 12:45:00|5554.71|5554.71|5560.37|5560.37|5562.15|5562.15|5554.71|5554.71|0
1643201400000|2022-01-26 12:50:00|5558.59|5558.59|5562.31|5562.31|5562.31|5562.31|5555.84|5555.84|0
1643201700000|2022-01-26 12:55:00|5564.09|5564.09|5574.44|5574.44|5574.44|5574.44|5563.77|5563.77|0
1643202000000|2022-01-26 13:00:00|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|5569.1|5569.1|0
1643202300000|2022-01-26 13:05:00|5570.88|5570.88|5571.69|5571.69|5574.44|5574.44|5570.88|5570.88|0
1643202600000|2022-01-26 13:10:00|5575.25|5575.25|5575.25|5575.25|5577.03|5577.03|5573.47|5573.47|0
1643202900000|2022-01-26 13:15:00|5574.92|5574.92|5580.26|5580.26|5587.38|5587.38|5574.92|5574.92|0
1643203200000|2022-01-26 13:20:00|5578.48|5578.48|5578.81|5578.81|5578.81|5578.81|5573.15|5573.15|0
1643203500000|2022-01-26 13:25:00|5580.58|5580.58|5578.32|5578.32|5584.14|5584.14|5578.32|5578.32|0
1643203800000|2022-01-26 13:30:00|5581.88|5581.88|5576.54|5576.54|5581.88|5581.88|5574.76|5574.76|0
1643204100000|2022-01-26 13:35:00|5574.76|5574.76|5576.87|5576.87|5578.32|5578.32|5572.99|5572.99|0
1643204400000|2022-01-26 13:40:00|5575.09|5575.09|5585.44|5585.44|5585.44|5585.44|5575.09|5575.09|0
1643204700000|2022-01-26 13:45:00|5587.06|5587.06|5581.72|5581.72|5587.71|5587.71|5581.72|5581.72|0
1643205000000|2022-01-26 13:50:00|5579.94|5579.94|5581.4|5581.4|5581.72|5581.72|5578.16|5578.16|0
1643205300000|2022-01-26 13:55:00|5583.18|5583.18|5587.55|5587.55|5588.68|5588.68|5583.18|5583.18|0
1643205600000|2022-01-26 14:00:00|5585.77|5585.77|5582.69|5582.69|5585.77|5585.77|5581.56|5581.56|0
1643205900000|2022-01-26 14:05:00|5582.37|5582.37|5583.18|5583.18|5583.5|5583.5|5576.06|5576.06|0
1643206200000|2022-01-26 14:10:00|5581.4|5581.4|5573.96|5573.96|5583.18|5583.18|5573.96|5573.96|0
1643206500000|2022-01-26 14:15:00|5574.28|5574.28|5573.64|5573.64|5574.28|5574.28|5568.3|5568.3|0
1643206800000|2022-01-26 14:20:00|5575.41|5575.41|5582.05|5582.05|5587.38|5587.38|5575.41|5575.41|0
1643207100000|2022-01-26 14:25:00|5580.27|5580.27|5584.47|5584.47|5584.47|5584.47|5578.49|5578.49|0
1643207400000|2022-01-26 14:30:00|5582.69|5582.69|5579.62|5579.62|5593.21|5593.21|5576.39|5576.39|0
1643207700000|2022-01-26 14:35:00|5581.4|5581.4|5577.52|5577.52|5583.18|5583.18|5575.74|5575.74|0
1643208000000|2022-01-26 14:40:00|5575.74|5575.74|5565.71|5565.71|5581.4|5581.4|5561.83|5561.83|0
1643208300000|2022-01-26 14:45:00|5567.49|5567.49|5586.9|5586.9|5586.9|5586.9|5567.49|5567.49|0
1643208600000|2022-01-26 14:50:00|5585.12|5585.12|5588.35|5588.35|5598.22|5598.22|5585.12|5585.12|0
1643208900000|2022-01-26 14:55:00|5586.57|5586.57|5564.58|5564.58|5586.57|5586.57|5564.58|5564.58|0
1643209200000|2022-01-26 15:00:00|5562.8|5562.8|5578.49|5578.49|5580.27|5580.27|5562.8|5562.8|0
1643209500000|2022-01-26 15:05:00|5582.05|5582.05|5566.52|5566.52|5584.31|5584.31|5564.74|5564.74|0
1643209800000|2022-01-26 15:10:00|5568.3|5568.3|5552.45|5552.45|5568.3|5568.3|5552.45|5552.45|0
1643210100000|2022-01-26 15:15:00|5557.79|5557.79|5550.03|5550.03|5557.79|5557.79|5548.25|5548.25|0
1643210400000|2022-01-26 15:20:00|5550.35|5550.35|5546.79|5546.79|5558.11|5558.11|5546.79|5546.79|0
1643210700000|2022-01-26 15:25:00|5545.01|5545.01|5554.55|5554.55|5554.55|5554.55|5544.69|5544.69|0
1643211000000|2022-01-26 15:30:00|5554.23|5554.23|5551.8|5551.8|5554.23|5554.23|5546.14|5546.14|0
1643211300000|2022-01-26 15:35:00|5550.03|5550.03|5545.98|5545.98|5551.8|5551.8|5542.42|5542.42|0
1643211600000|2022-01-26 15:40:00|5546.63|5546.63|5546.3|5546.3|5553.74|5553.74|5545.98|5545.98|0
1643211900000|2022-01-26 15:45:00|5545.66|5545.66|5541.45|5541.45|5545.66|5545.66|5538.38|5538.38|0
1643212200000|2022-01-26 15:50:00|5541.13|5541.13|5536.44|5536.44|5544.53|5544.53|5536.44|5536.44|0
1643212500000|2022-01-26 15:55:00|5538.22|5538.22|5540.97|5540.97|5542.75|5542.75|5534.66|5534.66|0
1643212800000|2022-01-26 16:00:00|5540.64|5540.64|5541.45|5541.45|5545.33|5545.33|5540|5540|0
1643213100000|2022-01-26 16:05:00|5543.23|5543.23|5548.57|5548.57|5550.35|5550.35|5543.23|5543.23|0
1643213400000|2022-01-26 16:10:00|5550.35|5550.35|5547.76|5547.76|5553.1|5553.1|5545.98|5545.98|0
1643213700000|2022-01-26 16:15:00|5551.32|5551.32|5548.57|5548.57|5558.43|5558.43|5548.57|5548.57|0
1643214000000|2022-01-26 16:20:00|5546.79|5546.79|5553.26|5553.26|5556.81|5556.81|5546.79|5546.79|0
1643214300000|2022-01-26 16:25:00|5551.48|5551.48|5548.57|5548.57|5554.39|5554.39|5548.57|5548.57|0
1643271300000|2022-01-27 08:15:00|5466.09|5466.09|5475.47|5475.47|5475.47|5475.47|5461.88|5461.88|0
1643271600000|2022-01-27 08:20:00|5473.69|5473.69|5454.45|5454.45|5473.69|5473.69|5452.51|5452.51|0
1643271900000|2022-01-27 08:25:00|5453.48|5453.48|5460.76|5460.76|5460.76|5460.76|5451.86|5451.86|0
1643272200000|2022-01-27 08:30:00|5464.31|5464.31|5459.94|5459.94|5467.87|5467.87|5456.06|5456.06|0
1643272500000|2022-01-27 08:35:00|5465.28|5465.28|5489.7|5489.7|5491.64|5491.64|5465.28|5465.28|0
1643272800000|2022-01-27 08:40:00|5493.25|5493.25|5488.89|5488.89|5495.52|5495.52|5487.11|5487.11|0
1643273100000|2022-01-27 08:45:00|5488.24|5488.24|5486.63|5486.63|5488.56|5488.56|5483.71|5483.71|0
1643273400000|2022-01-27 08:50:00|5486.95|5486.95|5499.08|5499.08|5499.08|5499.08|5486.95|5486.95|0
1643273700000|2022-01-27 08:55:00|5500.05|5500.05|5501.02|5501.02|5502.64|5502.64|5494.55|5494.55|0
1643274000000|2022-01-27 09:00:00|5502.15|5502.15|5493.09|5493.09|5502.15|5502.15|5486.3|5486.3|0
1643274300000|2022-01-27 09:05:00|5493.42|5493.42|5492.61|5492.61|5493.42|5493.42|5488.08|5488.08|0
1643274600000|2022-01-27 09:10:00|5490.83|5490.83|5491.96|5491.96|5494.39|5494.39|5490.83|5490.83|0
1643274900000|2022-01-27 09:15:00|5490.18|5490.18|5486.63|5486.63|5491.64|5491.64|5486.63|5486.63|0
1643275200000|2022-01-27 09:20:00|5488.4|5488.4|5491.64|5491.64|5491.64|5491.64|5488.08|5488.08|0
1643275500000|2022-01-27 09:25:00|5493.42|5493.42|5510.88|5510.88|5515.41|5515.41|5493.42|5493.42|0
1643275800000|2022-01-27 09:30:00|5512.66|5512.66|5508.46|5508.46|5515.09|5515.09|5508.46|5508.46|0
1643276100000|2022-01-27 09:35:00|5506.68|5506.68|5498.75|5498.75|5506.68|5506.68|5498.75|5498.75|0
1643276400000|2022-01-27 09:40:00|5498.11|5498.11|5497.29|5497.29|5500.85|5500.85|5493.74|5493.74|0
1643276700000|2022-01-27 09:45:00|5499.07|5499.07|5504.73|5504.73|5505.38|5505.38|5496.81|5496.81|0
1643277000000|2022-01-27 09:50:00|5506.35|5506.35|5513.95|5513.95|5515.24|5515.24|5505.06|5505.06|0
1643277300000|2022-01-27 09:55:00|5513.3|5513.3|5515.41|5515.41|5516.38|5516.38|5509.1|5509.1|0
1643277600000|2022-01-27 10:00:00|5514.11|5514.11|5508.61|5508.61|5514.11|5514.11|5508.61|5508.61|0
1643277900000|2022-01-27 10:05:00|5509.26|5509.26|5523|5523|5526.56|5526.56|5509.26|5509.26|0
1643278200000|2022-01-27 10:10:00|5524.78|5524.78|5522.52|5522.52|5528.02|5528.02|5522.52|5522.52|0
1643278500000|2022-01-27 10:15:00|5521.87|5521.87|5529.47|5529.47|5532.55|5532.55|5521.06|5521.06|0
1643278800000|2022-01-27 10:20:00|5527.69|5527.69|5529.47|5529.47|5529.47|5529.47|5524.14|5524.14|0
1643279100000|2022-01-27 10:25:00|5529.8|5529.8|5534.32|5534.32|5536.59|5536.59|5528.5|5528.5|0
1643279400000|2022-01-27 10:30:00|5532.55|5532.55|5526.72|5526.72|5532.55|5532.55|5525.75|5525.75|0
1643279700000|2022-01-27 10:35:00|5525.1|5525.1|5526.07|5526.07|5527.53|5527.53|5522.51|5522.51|0
1643280000000|2022-01-27 10:40:00|5527.85|5527.85|5522.52|5522.52|5527.85|5527.85|5520.74|5520.74|0
1643280300000|2022-01-27 10:45:00|5523.16|5523.16|5523.16|5523.16|5528.99|5528.99|5523.16|5523.16|0
1643280600000|2022-01-27 10:50:00|5521.39|5521.39|5519.44|5519.44|5521.39|5521.39|5519.44|5519.44|0
1643280900000|2022-01-27 10:55:00|5521.22|5521.22|5512.49|5512.49|5521.22|5521.22|5510.71|5510.71|0
1643281200000|2022-01-27 11:00:00|5514.27|5514.27|5517.34|5517.34|5517.34|5517.34|5513.94|5513.94|0
1643281500000|2022-01-27 11:05:00|5519.12|5519.12|5516.05|5516.05|5521.55|5521.55|5516.05|5516.05|0
1643281800000|2022-01-27 11:10:00|5514.75|5514.75|5516.37|5516.37|5516.37|5516.37|5514.43|5514.43|0
1643282100000|2022-01-27 11:15:00|5516.69|5516.69|5512.81|5512.81|5517.02|5517.02|5512.81|5512.81|0
1643282400000|2022-01-27 11:20:00|5511.03|5511.03|5507.48|5507.48|5513.46|5513.46|5506.5|5506.5|0
1643282700000|2022-01-27 11:25:00|5506.83|5506.83|5506.83|5506.83|5507.15|5507.15|5502.62|5502.62|0
1643283000000|2022-01-27 11:30:00|5505.05|5505.05|5505.7|5505.7|5508.61|5508.61|5505.05|5505.05|0
1643283300000|2022-01-27 11:35:00|5506.02|5506.02|5502.95|5502.95|5506.02|5506.02|5502.95|5502.95|0
1643283600000|2022-01-27 11:40:00|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5502.95|5502.95|0
1643283900000|2022-01-27 11:45:00|5502.95|5502.95|5503.43|5503.43|5504.73|5504.73|5501.17|5501.17|0
1643284200000|2022-01-27 11:50:00|5504.08|5504.08|5508.45|5508.45|5508.45|5508.45|5504.08|5504.08|0
1643284500000|2022-01-27 11:55:00|5510.23|5510.23|5514.75|5514.75|5515.73|5515.73|5510.07|5510.07|0
1643284800000|2022-01-27 12:00:00|5516.53|5516.53|5515.24|5515.24|5520.74|5520.74|5513.46|5513.46|0
1643285100000|2022-01-27 12:05:00|5515.56|5515.56|5512.16|5512.16|5515.56|5515.56|5512.16|5512.16|0
1643285400000|2022-01-27 12:10:00|5513.94|5513.94|5526.72|5526.72|5526.72|5526.72|5513.94|5513.94|0
1643285700000|2022-01-27 12:15:00|5524.94|5524.94|5517.18|5517.18|5528.5|5528.5|5517.18|5517.18|0
1643286000000|2022-01-27 12:20:00|5515.4|5515.4|5513.94|5513.94|5518.63|5518.63|5513.3|5513.3|0
1643286300000|2022-01-27 12:25:00|5515.72|5515.72|5513.3|5513.3|5516.05|5516.05|5513.3|5513.3|0
1643286600000|2022-01-27 12:30:00|5512.32|5512.32|5510.87|5510.87|5514.43|5514.43|5509.09|5509.09|0
1643286900000|2022-01-27 12:35:00|5512.65|5512.65|5508.12|5508.12|5512.65|5512.65|5508.12|5508.12|0
1643287200000|2022-01-27 12:40:00|5508.77|5508.77|5512.65|5512.65|5514.43|5514.43|5508.77|5508.77|0
1643287500000|2022-01-27 12:45:00|5516.21|5516.21|5519.12|5519.12|5520.9|5520.9|5514.75|5514.75|0
1643287800000|2022-01-27 12:50:00|5519.44|5519.44|5523.16|5523.16|5523.16|5523.16|5519.44|5519.44|0
1643288100000|2022-01-27 12:55:00|5523.81|5523.81|5523.16|5523.16|5524.46|5524.46|5522.19|5522.19|0
1643288400000|2022-01-27 13:00:00|5523.49|5523.49|5523.49|5523.49|5525.59|5525.59|5523.49|5523.49|0
1643288700000|2022-01-27 13:05:00|5524.14|5524.14|5529.15|5529.15|5529.15|5529.15|5523.16|5523.16|0
1643289000000|2022-01-27 13:10:00|5530.93|5530.93|5533.03|5533.03|5533.35|5533.35|5530.6|5530.6|0
1643289300000|2022-01-27 13:15:00|5534|5534|5541.28|5541.28|5541.28|5541.28|5534|5534|0
1643289600000|2022-01-27 13:20:00|5541.6|5541.6|5542.73|5542.73|5542.73|5542.73|5540.31|5540.31|0
1643289900000|2022-01-27 13:25:00|5543.38|5543.38|5545.16|5545.16|5547.1|5547.1|5543.38|5543.38|0
1643290200000|2022-01-27 13:30:00|5546.94|5546.94|5546.61|5546.61|5548.39|5548.39|5544.84|5544.84|0
1643290500000|2022-01-27 13:35:00|5544.84|5544.84|5544.19|5544.19|5545.16|5545.16|5543.54|5543.54|0
1643290800000|2022-01-27 13:40:00|5544.51|5544.51|5542.09|5542.09|5544.84|5544.84|5542.09|5542.09|0
1643291100000|2022-01-27 13:45:00|5542.41|5542.41|5545.81|5545.81|5545.81|5545.81|5540.95|5540.95|0
1643291400000|2022-01-27 13:50:00|5547.59|5547.59|5556.81|5556.81|5556.81|5556.81|5547.59|5547.59|0
1643291700000|2022-01-27 13:55:00|5556.16|5556.16|5566.02|5566.02|5567|5567|5555.84|5555.84|0
1643292000000|2022-01-27 14:00:00|5564.25|5564.25|5558.42|5558.42|5564.41|5564.41|5558.42|5558.42|0
1643292300000|2022-01-27 14:05:00|5556.64|5556.64|5554.86|5554.86|5556.97|5556.97|5552.44|5552.44|0
1643292600000|2022-01-27 14:10:00|5556.64|5556.64|5561.5|5561.5|5562.14|5562.14|5556.64|5556.64|0
1643292900000|2022-01-27 14:15:00|5559.72|5559.72|5559.72|5559.72|5563.27|5563.27|5559.72|5559.72|0
1643293200000|2022-01-27 14:20:00|5561.5|5561.5|5561.98|5561.98|5567.16|5567.16|5559.72|5559.72|0
1643293500000|2022-01-27 14:25:00|5562.3|5562.3|5557.29|5557.29|5562.3|5562.3|5556.32|5556.32|0
1643293800000|2022-01-27 14:30:00|5555.51|5555.51|5565.38|5565.38|5573.14|5573.14|5553.41|5553.41|0
1643294100000|2022-01-27 14:35:00|5565.7|5565.7|5555.51|5555.51|5565.7|5565.7|5555.51|5555.51|0
1643294400000|2022-01-27 14:40:00|5555.84|5555.84|5572.17|5572.17|5572.17|5572.17|5555.84|5555.84|0
1643294700000|2022-01-27 14:45:00|5571.85|5571.85|5570.88|5570.88|5571.85|5571.85|5559.88|5559.88|0
1643295000000|2022-01-27 14:50:00|5569.91|5569.91|5563.11|5563.11|5569.91|5569.91|5561.01|5561.01|0
1643295300000|2022-01-27 14:55:00|5562.47|5562.47|5566.51|5566.51|5567.32|5567.32|5557.78|5557.78|0
1643295600000|2022-01-27 15:00:00|5570.07|5570.07|5572.33|5572.33|5575.08|5575.08|5557.29|5557.29|0
1643295900000|2022-01-27 15:05:00|5572.01|5572.01|5572.17|5572.17|5574.43|5574.43|5570.23|5570.23|0
1643296200000|2022-01-27 15:10:00|5572.82|5572.82|5581.72|5581.72|5581.72|5581.72|5568.94|5568.94|0
1643296500000|2022-01-27 15:15:00|5583.49|5583.49|5577.67|5577.67|5585.76|5585.76|5574.92|5574.92|0
1643296800000|2022-01-27 15:20:00|5579.45|5579.45|5572.5|5572.5|5584.47|5584.47|5572.5|5572.5|0
1643297100000|2022-01-27 15:25:00|5571.53|5571.53|5563.93|5563.93|5573.31|5573.31|5562.15|5562.15|0
1643297400000|2022-01-27 15:30:00|5562.15|5562.15|5550.83|5550.83|5563.28|5563.28|5548.72|5548.72|0
1643297700000|2022-01-27 15:35:00|5549.05|5549.05|5550.67|5550.67|5556.97|5556.97|5545.17|5545.17|0
1643298000000|2022-01-27 15:40:00|5551.31|5551.31|5562.96|5562.96|5562.96|5562.96|5551.31|5551.31|0
1643298300000|2022-01-27 15:45:00|5563.28|5563.28|5558.1|5558.1|5566.51|5566.51|5551.8|5551.8|0
1643298600000|2022-01-27 15:50:00|5558.43|5558.43|5554.87|5554.87|5560.21|5560.21|5550.99|5550.99|0
1643298900000|2022-01-27 15:55:00|5553.09|5553.09|5569.1|5569.1|5572.5|5572.5|5553.09|5553.09|0
1643299200000|2022-01-27 16:00:00|5568.46|5568.46|5574.44|5574.44|5577.19|5577.19|5568.46|5568.46|0
1643299500000|2022-01-27 16:05:00|5576.22|5576.22|5568.46|5568.46|5578|5578|5568.46|5568.46|0
1643299800000|2022-01-27 16:10:00|5572.01|5572.01|5573.79|5573.79|5578|5578|5571.69|5571.69|0
1643300100000|2022-01-27 16:15:00|5572.01|5572.01|5567.16|5567.16|5572.01|5572.01|5561.01|5561.01|0
1643300400000|2022-01-27 16:20:00|5565.38|5565.38|5560.05|5560.05|5569.59|5569.59|5560.05|5560.05|0
1643300700000|2022-01-27 16:25:00|5560.37|5560.37|5557.46|5557.46|5560.37|5560.37|5552.61|5552.61|0
1643357700000|2022-01-28 08:15:00|5540|5540|5527.38|5527.38|5541.94|5541.94|5520.59|5520.59|0
1643358000000|2022-01-28 08:20:00|5528.35|5528.35|5518.81|5518.81|5530.78|5530.78|5508.14|5508.14|0
1643358300000|2022-01-28 08:25:00|5513.48|5513.48|5517.52|5517.52|5525.12|5525.12|5511.7|5511.7|0
1643358600000|2022-01-28 08:30:00|5518.17|5518.17|5498.92|5498.92|5524.15|5524.15|5497.14|5497.14|0
1643358900000|2022-01-28 08:35:00|5502.48|5502.48|5504.58|5504.58|5504.58|5504.58|5497.95|5497.95|0
1643359200000|2022-01-28 08:40:00|5504.91|5504.91|5502.8|5502.8|5508.95|5508.95|5500.54|5500.54|0
1643359500000|2022-01-28 08:45:00|5502.48|5502.48|5492.46|5492.46|5508.3|5508.3|5488.9|5488.9|0
1643359800000|2022-01-28 08:50:00|5490.68|5490.68|5485.34|5485.34|5495.37|5495.37|5484.69|5484.69|0
1643360100000|2022-01-28 08:55:00|5488.9|5488.9|5488.9|5488.9|5492.46|5492.46|5475.15|5475.15|0
1643360400000|2022-01-28 09:00:00|5487.12|5487.12|5468.36|5468.36|5487.12|5487.12|5468.36|5468.36|0
1643360700000|2022-01-28 09:05:00|5466.58|5466.58|5468.52|5468.52|5468.52|5468.52|5458.01|5458.01|0
1643361000000|2022-01-28 09:10:00|5466.74|5466.74|5479.03|5479.03|5479.03|5479.03|5463.18|5463.18|0
1643361300000|2022-01-28 09:15:00|5477.25|5477.25|5488.09|5488.09|5488.74|5488.74|5477.25|5477.25|0
1643361600000|2022-01-28 09:20:00|5486.31|5486.31|5500.38|5500.38|5502.16|5502.16|5486.31|5486.31|0
1643361900000|2022-01-28 09:25:00|5498.61|5498.61|5496.99|5496.99|5507.5|5507.5|5493.43|5493.43|0
1643362200000|2022-01-28 09:30:00|5498.77|5498.77|5504.43|5504.43|5506.53|5506.53|5497.8|5497.8|0
1643362500000|2022-01-28 09:35:00|5503.14|5503.14|5500.87|5500.87|5506.21|5506.21|5500.87|5500.87|0
1643362800000|2022-01-28 09:40:00|5499.58|5499.58|5519.79|5519.79|5521.57|5521.57|5499.58|5499.58|0
1643363100000|2022-01-28 09:45:00|5518.01|5518.01|5516.08|5516.08|5518.01|5518.01|5510.9|5510.9|0
1643363400000|2022-01-28 09:50:00|5516.72|5516.72|5518.34|5518.34|5524|5524|5516.72|5516.72|0
1643363700000|2022-01-28 09:55:00|5518.67|5518.67|5514.78|5514.78|5518.67|5518.67|5509.12|5509.12|0
1643364000000|2022-01-28 10:00:00|5515.11|5515.11|5509.12|5509.12|5515.43|5515.43|5505.24|5505.24|0
1643364300000|2022-01-28 10:05:00|5509.45|5509.45|5505.73|5505.73|5511.39|5511.39|5502.17|5502.17|0
1643364600000|2022-01-28 10:10:00|5506.05|5506.05|5510.26|5510.26|5510.58|5510.58|5506.05|5506.05|0
1643364900000|2022-01-28 10:15:00|5510.58|5510.58|5504.6|5504.6|5511.55|5511.55|5502.82|5502.82|0
1643365200000|2022-01-28 10:20:00|5503.95|5503.95|5493.92|5493.92|5503.95|5503.95|5490.85|5490.85|0
1643365500000|2022-01-28 10:25:00|5492.14|5492.14|5481.14|5481.14|5495.54|5495.54|5481.14|5481.14|0
1643365800000|2022-01-28 10:30:00|5477.58|5477.58|5472.89|5472.89|5478.23|5478.23|5465.62|5465.62|0
1643366100000|2022-01-28 10:35:00|5471.27|5471.27|5467.39|5467.39|5473.38|5473.38|5465.61|5465.61|0
1643366400000|2022-01-28 10:40:00|5467.72|5467.72|5492.79|5492.79|5492.79|5492.79|5467.07|5467.07|0
1643366700000|2022-01-28 10:45:00|5494.56|5494.56|5499.74|5499.74|5499.74|5499.74|5490.52|5490.52|0
1643367000000|2022-01-28 10:50:00|5497.96|5497.96|5498.45|5498.45|5502.16|5502.16|5493.27|5493.27|0
1643367300000|2022-01-28 10:55:00|5496.67|5496.67|5501.04|5501.04|5501.36|5501.36|5496.67|5496.67|0
1643367600000|2022-01-28 11:00:00|5502.81|5502.81|5508.48|5508.48|5508.48|5508.48|5502.65|5502.65|0
1643367900000|2022-01-28 11:05:00|5506.7|5506.7|5508.8|5508.8|5508.8|5508.8|5501.2|5501.2|0
1643368200000|2022-01-28 11:10:00|5507.02|5507.02|5507.35|5507.35|5514.46|5514.46|5505.08|5505.08|0
1643368500000|2022-01-28 11:15:00|5507.67|5507.67|5508.32|5508.32|5508.32|5508.32|5505.57|5505.57|0
1643368800000|2022-01-28 11:20:00|5506.54|5506.54|5506.37|5506.37|5507.67|5507.67|5504.6|5504.6|0
1643369100000|2022-01-28 11:25:00|5508.15|5508.15|5512.04|5512.04|5512.52|5512.52|5508.15|5508.15|0
1643369400000|2022-01-28 11:30:00|5515.6|5515.6|5517.05|5517.05|5517.05|5517.05|5511.71|5511.71|0
1643369700000|2022-01-28 11:35:00|5515.27|5515.27|5515.76|5515.76|5519.32|5519.32|5514.95|5514.95|0
1643370000000|2022-01-28 11:40:00|5519.32|5519.32|5518.02|5518.02|5523.68|5523.68|5518.02|5518.02|0
1643370300000|2022-01-28 11:45:00|5518.99|5518.99|5524.49|5524.49|5526.92|5526.92|5518.67|5518.67|0
1643370600000|2022-01-28 11:50:00|5526.27|5526.27|5520.13|5520.13|5527.57|5527.57|5520.13|5520.13|0
1643370900000|2022-01-28 11:55:00|5519.16|5519.16|5516.57|5516.57|5519.64|5519.64|5516.57|5516.57|0
1643371200000|2022-01-28 12:00:00|5515.92|5515.92|5516.57|5516.57|5520.12|5520.12|5514.95|5514.95|0
1643371500000|2022-01-28 12:05:00|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|0
1643371800000|2022-01-28 12:10:00|5511.23|5511.23|5512.36|5512.36|5514.14|5514.14|5511.23|5511.23|0
1643372100000|2022-01-28 12:15:00|5514.14|5514.14|5515.11|5515.11|5515.11|5515.11|5514.14|5514.14|0
1643372400000|2022-01-28 12:20:00|5513.33|5513.33|5506.86|5506.86|5515.76|5515.76|5505.08|5505.08|0
1643372700000|2022-01-28 12:25:00|5506.21|5506.21|5492.79|5492.79|5506.21|5506.21|5492.47|5492.47|0
1643373000000|2022-01-28 12:30:00|5491.01|5491.01|5491.66|5491.66|5493.44|5493.44|5489.88|5489.88|0
1643373300000|2022-01-28 12:35:00|5495.22|5495.22|5488.75|5488.75|5495.22|5495.22|5487.78|5487.78|0
1643373600000|2022-01-28 12:40:00|5489.07|5489.07|5493.76|5493.76|5496.51|5496.51|5489.07|5489.07|0
1643373900000|2022-01-28 12:45:00|5491.98|5491.98|5486|5486|5493.76|5493.76|5485.68|5485.68|0
1643374200000|2022-01-28 12:50:00|5484.22|5484.22|5484.87|5484.87|5485.52|5485.52|5480.02|5480.02|0
1643374500000|2022-01-28 12:55:00|5483.09|5483.09|5484.87|5484.87|5485.19|5485.19|5480.34|5480.34|0
1643374800000|2022-01-28 13:00:00|5485.52|5485.52|5496.51|5496.51|5498.62|5498.62|5485.52|5485.52|0
1643375100000|2022-01-28 13:05:00|5497.16|5497.16|5500.72|5500.72|5502.18|5502.18|5497.16|5497.16|0
1643375400000|2022-01-28 13:10:00|5501.69|5501.69|5504.6|5504.6|5505.25|5505.25|5500.72|5500.72|0
1643375700000|2022-01-28 13:15:00|5508.16|5508.16|5516.57|5516.57|5517.06|5517.06|5507.35|5507.35|0
1643376000000|2022-01-28 13:20:00|5517.22|5517.22|5513.34|5513.34|5517.22|5517.22|5513.18|5513.18|0
1643376300000|2022-01-28 13:25:00|5513.66|5513.66|5517.06|5517.06|5517.71|5517.71|5510.11|5510.11|0
1643376600000|2022-01-28 13:30:00|5517.38|5517.38|5540.02|5540.02|5541.32|5541.32|5517.38|5517.38|0
1643376900000|2022-01-28 13:35:00|5541.8|5541.8|5536.95|5536.95|5541.8|5541.8|5536.3|5536.3|0
1643377200000|2022-01-28 13:40:00|5537.6|5537.6|5544.55|5544.55|5544.88|5544.88|5537.6|5537.6|0
1643377500000|2022-01-28 13:45:00|5542.77|5542.77|5532.59|5532.59|5542.77|5542.77|5532.59|5532.59|0
1643377800000|2022-01-28 13:50:00|5531.94|5531.94|5523.69|5523.69|5531.94|5531.94|5523.69|5523.69|0
1643378100000|2022-01-28 13:55:00|5522.07|5522.07|5537.11|5537.11|5538.08|5538.08|5516.89|5516.89|0
1643378400000|2022-01-28 14:00:00|5537.75|5537.75|5534.52|5534.52|5538.4|5538.4|5527.25|5527.25|0
1643378700000|2022-01-28 14:05:00|5536.3|5536.3|5540.51|5540.51|5540.51|5540.51|5536.3|5536.3|0
1643379000000|2022-01-28 14:10:00|5538.73|5538.73|5537.6|5537.6|5538.73|5538.73|5536.3|5536.3|0
1643379300000|2022-01-28 14:15:00|5538.24|5538.24|5538.89|5538.89|5539.22|5539.22|5538.24|5538.24|0
1643379600000|2022-01-28 14:20:00|5542.13|5542.13|5547.14|5547.14|5552.47|5552.47|5542.13|5542.13|0
1643379900000|2022-01-28 14:25:00|5548.92|5548.92|5548.27|5548.27|5548.92|5548.92|5544.71|5544.71|0
1643380200000|2022-01-28 14:30:00|5548.92|5548.92|5548.11|5548.11|5563.31|5563.31|5547.14|5547.14|0
1643380500000|2022-01-28 14:35:00|5549.89|5549.89|5542.13|5542.13|5549.89|5549.89|5539.05|5539.05|0
1643380800000|2022-01-28 14:40:00|5542.77|5542.77|5540.99|5540.99|5545.68|5545.68|5535.01|5535.01|0
1643381100000|2022-01-28 14:45:00|5539.22|5539.22|5526.12|5526.12|5539.22|5539.22|5526.12|5526.12|0
1643381400000|2022-01-28 14:50:00|5525.79|5525.79|5528.7|5528.7|5537.6|5537.6|5524.02|5524.02|0
1643381700000|2022-01-28 14:55:00|5529.03|5529.03|5530.64|5530.64|5534.36|5534.36|5523.85|5523.85|0
1643382000000|2022-01-28 15:00:00|5532.42|5532.42|5526.76|5526.76|5532.42|5532.42|5520.94|5520.94|0
1643382300000|2022-01-28 15:05:00|5528.54|5528.54|5530.16|5530.16|5531.93|5531.93|5519.97|5519.97|0
1643382600000|2022-01-28 15:10:00|5528.38|5528.38|5513.17|5513.17|5534.52|5534.52|5513.17|5513.17|0
1643382900000|2022-01-28 15:15:00|5512.85|5512.85|5520.29|5520.29|5520.29|5520.29|5508|5508|0
1643383200000|2022-01-28 15:20:00|5520.94|5520.94|5516.9|5516.9|5524.01|5524.01|5514.95|5514.95|0
1643383500000|2022-01-28 15:25:00|5516.57|5516.57|5512.85|5512.85|5523.04|5523.04|5508.32|5508.32|0
1643383800000|2022-01-28 15:30:00|5513.18|5513.18|5497.16|5497.16|5513.18|5513.18|5496.84|5496.84|0
1643384100000|2022-01-28 15:35:00|5498.14|5498.14|5507.52|5507.52|5511.07|5511.07|5498.14|5498.14|0
1643384400000|2022-01-28 15:40:00|5502.18|5502.18|5492.31|5492.31|5504.28|5504.28|5492.31|5492.31|0
1643384700000|2022-01-28 15:45:00|5495.87|5495.87|5513.5|5513.5|5513.5|5513.5|5490.54|5490.54|0
1643385000000|2022-01-28 15:50:00|5513.18|5513.18|5516.58|5516.58|5516.58|5516.58|5509.95|5509.95|0
1643385300000|2022-01-28 15:55:00|5515.93|5515.93|5514.47|5514.47|5516.25|5516.25|5508.17|5508.17|0
1643385600000|2022-01-28 16:00:00|5514.15|5514.15|5510.43|5510.43|5516.9|5516.9|5504.45|5504.45|0
1643385900000|2022-01-28 16:05:00|5512.21|5512.21|5519.81|5519.81|5523.37|5523.37|5511.89|5511.89|0
1643386200000|2022-01-28 16:10:00|5518.03|5518.03|5520.78|5520.78|5522.89|5522.89|5518.03|5518.03|0
1643386500000|2022-01-28 16:15:00|5521.43|5521.43|5530.49|5530.49|5532.59|5532.59|5521.43|5521.43|0
1643386800000|2022-01-28 16:20:00|5531.14|5531.14|5536.96|5536.96|5536.96|5536.96|5529.36|5529.36|0
1643387100000|2022-01-28 16:25:00|5537.93|5537.93|5547.15|5547.15|5556.04|5556.04|5537.93|5537.93|0
1643616900000|2022-01-31 08:15:00|5570.43|5570.43|5571.89|5571.89|5580.94|5580.94|5567.68|5567.68|0
1643617200000|2022-01-31 08:20:00|5571.56|5571.56|5573.34|5573.34|5578.68|5578.68|5568.49|5568.49|0
1643617500000|2022-01-31 08:25:00|5571.56|5571.56|5585.15|5585.15|5586.28|5586.28|5569.78|5569.78|0
1643617800000|2022-01-31 08:30:00|5586.93|5586.93|5582.24|5582.24|5588.71|5588.71|5578.68|5578.68|0
1643618100000|2022-01-31 08:35:00|5580.29|5580.29|5574.8|5574.8|5581.91|5581.91|5574.8|5574.8|0
1643618400000|2022-01-31 08:40:00|5571.24|5571.24|5574.8|5574.8|5574.8|5574.8|5568.97|5568.97|0
1643618700000|2022-01-31 08:45:00|5576.42|5576.42|5585.15|5585.15|5588.55|5588.55|5576.42|5576.42|0
1643619000000|2022-01-31 08:50:00|5584.18|5584.18|5590|5590|5590.65|5590.65|5583.21|5583.21|0
1643619300000|2022-01-31 08:55:00|5586.44|5586.44|5581.75|5581.75|5587.41|5587.41|5578.19|5578.19|0
1643619600000|2022-01-31 09:00:00|5585.31|5585.31|5579.16|5579.16|5588.87|5588.87|5579.16|5579.16|0
1643619900000|2022-01-31 09:05:00|5577.38|5577.38|5583.21|5583.21|5583.21|5583.21|5571.08|5571.08|0
1643620200000|2022-01-31 09:10:00|5582.56|5582.56|5579.49|5579.49|5584.02|5584.02|5579|5579|0
1643620500000|2022-01-31 09:15:00|5579.81|5579.81|5581.11|5581.11|5581.43|5581.43|5579.81|5579.81|0
1643620800000|2022-01-31 09:20:00|5581.76|5581.76|5576.42|5576.42|5583.37|5583.37|5576.42|5576.42|0
1643621100000|2022-01-31 09:25:00|5578.2|5578.2|5581.11|5581.11|5581.11|5581.11|5577.55|5577.55|0
1643621400000|2022-01-31 09:30:00|5581.43|5581.43|5573.99|5573.99|5582.08|5582.08|5573.99|5573.99|0
1643621700000|2022-01-31 09:35:00|5573.67|5573.67|5574.32|5574.32|5574.32|5574.32|5572.7|5572.7|0
1643622000000|2022-01-31 09:40:00|5573.67|5573.67|5575.12|5575.12|5577.39|5577.39|5573.19|5573.19|0
1643622300000|2022-01-31 09:45:00|5576.1|5576.1|5577.71|5577.71|5577.71|5577.71|5576.1|5576.1|0
1643622600000|2022-01-31 09:50:00|5577.39|5577.39|5570.44|5570.44|5577.39|5577.39|5570.44|5570.44|0
1643622900000|2022-01-31 09:55:00|5569.46|5569.46|5568.01|5568.01|5569.79|5569.79|5568.01|5568.01|0
1643623200000|2022-01-31 10:00:00|5568.33|5568.33|5572.54|5572.54|5572.54|5572.54|5568.33|5568.33|0
1643623500000|2022-01-31 10:05:00|5572.21|5572.21|5573.19|5573.19|5573.19|5573.19|5571.89|5571.89|0
1643623800000|2022-01-31 10:10:00|5571.41|5571.41|5573.67|5573.67|5573.67|5573.67|5564.78|5564.78|0
1643624100000|2022-01-31 10:15:00|5573.99|5573.99|5577.39|5577.39|5577.39|5577.39|5573.99|5573.99|0
1643624400000|2022-01-31 10:20:00|5577.07|5577.07|5567.2|5567.2|5577.07|5577.07|5567.2|5567.2|0
1643624700000|2022-01-31 10:25:00|5568.98|5568.98|5563.16|5563.16|5569.3|5569.3|5562.83|5562.83|0
1643625000000|2022-01-31 10:30:00|5561.38|5561.38|5553.78|5553.78|5561.38|5561.38|5552.97|5552.97|0
1643625300000|2022-01-31 10:35:00|5554.42|5554.42|5555.56|5555.56|5555.56|5555.56|5552|5552|0
1643625600000|2022-01-31 10:40:00|5557.33|5557.33|5561.86|5561.86|5561.86|5561.86|5557.33|5557.33|0
1643625900000|2022-01-31 10:45:00|5563.64|5563.64|5563.64|5563.64|5563.64|5563.64|5563.64|5563.64|0
1643626200000|2022-01-31 10:50:00|5564.61|5564.61|5566.23|5566.23|5569.79|5569.79|5564.61|5564.61|0
1643626500000|2022-01-31 10:55:00|5564.45|5564.45|5563.8|5563.8|5565.58|5565.58|5562.03|5562.03|0
1643626800000|2022-01-31 11:00:00|5563.48|5563.48|5560.41|5560.41|5565.58|5565.58|5560.41|5560.41|0
1643627100000|2022-01-31 11:05:00|5563.96|5563.96|5564.94|5564.94|5567.04|5567.04|5563.96|5563.96|0
1643627400000|2022-01-31 11:10:00|5565.58|5565.58|5562.83|5562.83|5569.79|5569.79|5562.83|5562.83|0
1643627700000|2022-01-31 11:15:00|5564.61|5564.61|5567.2|5567.2|5568.98|5568.98|5564.61|5564.61|0
1643628000000|2022-01-31 11:20:00|5565.42|5565.42|5567.2|5567.2|5568.98|5568.98|5564.78|5564.78|0
1643628300000|2022-01-31 11:25:00|5568.17|5568.17|5567.53|5567.53|5568.17|5568.17|5563.97|5563.97|0
1643628600000|2022-01-31 11:30:00|5566.23|5566.23|5566.88|5566.88|5566.88|5566.88|5566.23|5566.23|0
1643628900000|2022-01-31 11:35:00|5568.66|5568.66|5564.78|5564.78|5568.66|5568.66|5564.78|5564.78|0
1643629200000|2022-01-31 11:40:00|5566.55|5566.55|5564.78|5564.78|5566.55|5566.55|5564.78|5564.78|0
1643629500000|2022-01-31 11:45:00|5566.39|5566.39|5565.75|5565.75|5567.53|5567.53|5565.75|5565.75|0
1643629800000|2022-01-31 11:50:00|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|0
1643630100000|2022-01-31 11:55:00|5567.85|5567.85|5564.13|5564.13|5567.85|5567.85|5564.13|5564.13|0
1643630400000|2022-01-31 12:00:00|5565.91|5565.91|5563|5563|5566.88|5566.88|5563|5563|0
1643630700000|2022-01-31 12:05:00|5561.22|5561.22|5563.8|5563.8|5564.13|5564.13|5560.57|5560.57|0
1643631000000|2022-01-31 12:10:00|5565.58|5565.58|5565.91|5565.91|5567.69|5567.69|5565.58|5565.58|0
1643631300000|2022-01-31 12:15:00|5562.35|5562.35|5568.49|5568.49|5568.49|5568.49|5561.38|5561.38|0
1643631600000|2022-01-31 12:20:00|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|0
1643631900000|2022-01-31 12:25:00|5565.58|5565.58|5564.94|5564.94|5565.58|5565.58|5564.94|5564.94|0
1643632200000|2022-01-31 12:30:00|5565.58|5565.58|5563.8|5563.8|5565.58|5565.58|5563.8|5563.8|0
1643632500000|2022-01-31 12:35:00|5564.45|5564.45|5565.91|5565.91|5566.55|5566.55|5564.45|5564.45|0
1643632800000|2022-01-31 12:40:00|5561.7|5561.7|5563.8|5563.8|5563.8|5563.8|5561.7|5561.7|0
1643633100000|2022-01-31 12:45:00|5565.58|5565.58|5568.82|5568.82|5569.14|5569.14|5565.58|5565.58|0
1643633400000|2022-01-31 12:50:00|5568.49|5568.49|5570.11|5570.11|5570.76|5570.76|5568.49|5568.49|0
1643633700000|2022-01-31 12:55:00|5569.46|5569.46|5569.79|5569.79|5569.79|5569.79|5569.46|5569.46|0
1643634000000|2022-01-31 13:00:00|5570.11|5570.11|5568.66|5568.66|5570.11|5570.11|5568.33|5568.33|0
1643634300000|2022-01-31 13:05:00|5567.69|5567.69|5563.48|5563.48|5567.69|5567.69|5563.16|5563.16|0
1643634600000|2022-01-31 13:10:00|5565.26|5565.26|5565.91|5565.91|5565.91|5565.91|5565.26|5565.26|0
1643634900000|2022-01-31 13:15:00|5569.46|5569.46|5573.02|5573.02|5574.8|5574.8|5569.46|5569.46|0
1643635200000|2022-01-31 13:20:00|5573.67|5573.67|5573.35|5573.35|5574.32|5574.32|5573.35|5573.35|0
1643635500000|2022-01-31 13:25:00|5571.57|5571.57|5572.05|5572.05|5572.05|5572.05|5570.27|5570.27|0
1643635800000|2022-01-31 13:30:00|5572.7|5572.7|5573.02|5573.02|5573.35|5573.35|5572.37|5572.37|0
1643636100000|2022-01-31 13:35:00|5571.24|5571.24|5576.58|5576.58|5576.58|5576.58|5571.24|5571.24|0
1643636400000|2022-01-31 13:40:00|5578.36|5578.36|5578.36|5578.36|5578.36|5578.36|5578.36|5578.36|0
1643636700000|2022-01-31 13:45:00|5578.68|5578.68|5573.83|5573.83|5578.68|5578.68|5573.83|5573.83|0
1643637000000|2022-01-31 13:50:00|5572.21|5572.21|5568.65|5568.65|5572.21|5572.21|5568.65|5568.65|0
1643637300000|2022-01-31 13:55:00|5563.32|5563.32|5566.87|5566.87|5566.87|5566.87|5563.32|5563.32|0
1643637600000|2022-01-31 14:00:00|5563.32|5563.32|5566.87|5566.87|5567.2|5567.2|5562.67|5562.67|0
1643637900000|2022-01-31 14:05:00|5567.2|5567.2|5563.64|5563.64|5567.2|5567.2|5563.64|5563.64|0
1643638200000|2022-01-31 14:10:00|5564.29|5564.29|5562.19|5562.19|5564.29|5564.29|5562.19|5562.19|0
1643638500000|2022-01-31 14:15:00|5563.96|5563.96|5562.19|5562.19|5563.96|5563.96|5562.19|5562.19|0
1643638800000|2022-01-31 14:20:00|5562.83|5562.83|5563.8|5563.8|5563.8|5563.8|5562.83|5562.83|0
1643639100000|2022-01-31 14:25:00|5565.58|5565.58|5557.17|5557.17|5565.58|5565.58|5553.62|5553.62|0
1643639400000|2022-01-31 14:30:00|5555.39|5555.39|5571.89|5571.89|5571.89|5571.89|5553.62|5553.62|0
1643639700000|2022-01-31 14:35:00|5571.57|5571.57|5565.58|5565.58|5573.02|5573.02|5565.58|5565.58|0
1643640000000|2022-01-31 14:40:00|5567.36|5567.36|5570.92|5570.92|5573.99|5573.99|5567.36|5567.36|0
1643640300000|2022-01-31 14:45:00|5570.6|5570.6|5572.37|5572.37|5573.99|5573.99|5570.27|5570.27|0
1643640600000|2022-01-31 14:50:00|5568.82|5568.82|5577.87|5577.87|5581.43|5581.43|5567.04|5567.04|0
1643640900000|2022-01-31 14:55:00|5581.43|5581.43|5587.42|5587.42|5587.42|5587.42|5581.43|5581.43|0
1643641200000|2022-01-31 15:00:00|5587.09|5587.09|5594.85|5594.85|5594.85|5594.85|5584.67|5584.67|0
1643641500000|2022-01-31 15:05:00|5593.08|5593.08|5597.93|5597.93|5599.38|5599.38|5590.65|5590.65|0
1643641800000|2022-01-31 15:10:00|5598.58|5598.58|5598.25|5598.25|5599.38|5599.38|5591.62|5591.62|0
1643642100000|2022-01-31 15:15:00|5596.96|5596.96|5591.46|5591.46|5597.28|5597.28|5591.46|5591.46|0
1643642400000|2022-01-31 15:20:00|5589.68|5589.68|5590.65|5590.65|5594.69|5594.69|5589.35|5589.35|0
1643642700000|2022-01-31 15:25:00|5590.97|5590.97|5570.76|5570.76|5592.1|5592.1|5570.76|5570.76|0
1643643000000|2022-01-31 15:30:00|5568.98|5568.98|5568.98|5568.98|5578.36|5578.36|5566.87|5566.87|0
1643643300000|2022-01-31 15:35:00|5570.76|5570.76|5569.46|5569.46|5573.51|5573.51|5569.46|5569.46|0
1643643600000|2022-01-31 15:40:00|5567.68|5567.68|5575.93|5575.93|5575.93|5575.93|5565.9|5565.9|0
1643643900000|2022-01-31 15:45:00|5574.15|5574.15|5583.37|5583.37|5583.69|5583.69|5574.15|5574.15|0
1643644200000|2022-01-31 15:50:00|5584.02|5584.02|5587.74|5587.74|5588.71|5588.71|5584.02|5584.02|0
1643644500000|2022-01-31 15:55:00|5589.52|5589.52|5595.83|5595.83|5595.83|5595.83|5586.28|5586.28|0
1643644800000|2022-01-31 16:00:00|5596.47|5596.47|5594.21|5594.21|5596.8|5596.8|5590.65|5590.65|0
1643645100000|2022-01-31 16:05:00|5592.92|5592.92|5595.34|5595.34|5599.55|5599.55|5592.11|5592.11|0
1643645400000|2022-01-31 16:10:00|5595.66|5595.66|5593.89|5593.89|5596.31|5596.31|5591.46|5591.46|0
1643645700000|2022-01-31 16:15:00|5594.21|5594.21|5590.65|5590.65|5594.53|5594.53|5587.1|5587.1|0
1643646000000|2022-01-31 16:20:00|5590.98|5590.98|5588.55|5588.55|5590.98|5590.98|5582.89|5582.89|0
1643646300000|2022-01-31 16:25:00|5586.77|5586.77|5583.21|5583.21|5589.84|5589.84|5580.62|5580.62|0
1643703300000|2022-02-01 08:15:00|5668.6|5668.6|5662.29|5662.29|5669.89|5669.89|5660.19|5660.19|0
1643703600000|2022-02-01 08:20:00|5662.62|5662.62|5658.41|5658.41|5662.62|5662.62|5658.41|5658.41|0
1643703900000|2022-02-01 08:25:00|5654.85|5654.85|5644.34|5644.34|5657.12|5657.12|5644.34|5644.34|0
1643704200000|2022-02-01 08:30:00|5649.68|5649.68|5648.07|5648.07|5651.95|5651.95|5644.18|5644.18|0
1643704500000|2022-02-01 08:35:00|5651.62|5651.62|5655.99|5655.99|5655.99|5655.99|5651.62|5651.62|0
1643704800000|2022-02-01 08:40:00|5656.64|5656.64|5664.89|5664.89|5664.89|5664.89|5656.64|5656.64|0
1643705100000|2022-02-01 08:45:00|5665.21|5665.21|5671.68|5671.68|5671.68|5671.68|5665.21|5665.21|0
1643705400000|2022-02-01 08:50:00|5670.71|5670.71|5652.76|5652.76|5670.71|5670.71|5652.76|5652.76|0
1643705700000|2022-02-01 08:55:00|5652.44|5652.44|5661.17|5661.17|5662.14|5662.14|5652.44|5652.44|0
1643706000000|2022-02-01 09:00:00|5659.39|5659.39|5662.79|5662.79|5662.79|5662.79|5648.72|5648.72|0
1643706300000|2022-02-01 09:05:00|5659.23|5659.23|5660.04|5660.04|5661.01|5661.01|5658.26|5658.26|0
1643706600000|2022-02-01 09:10:00|5661.82|5661.82|5661.65|5661.65|5661.82|5661.82|5660.04|5660.04|0
1643706900000|2022-02-01 09:15:00|5661.01|5661.01|5652.27|5652.27|5661.01|5661.01|5652.27|5652.27|0
1643707200000|2022-02-01 09:20:00|5650.98|5650.98|5636.43|5636.43|5650.98|5650.98|5636.43|5636.43|0
1643707500000|2022-02-01 09:25:00|5637.4|5637.4|5642.57|5642.57|5645.16|5645.16|5637.07|5637.07|0
1643707800000|2022-02-01 09:30:00|5644.35|5644.35|5648.55|5648.55|5648.55|5648.55|5644.35|5644.35|0
1643708100000|2022-02-01 09:35:00|5647.91|5647.91|5658.58|5658.58|5658.58|5658.58|5647.91|5647.91|0
1643708400000|2022-02-01 09:40:00|5660.36|5660.36|5655.83|5655.83|5662.14|5662.14|5655.83|5655.83|0
1643708700000|2022-02-01 09:45:00|5654.86|5654.86|5648.07|5648.07|5654.86|5654.86|5648.07|5648.07|0
1643709000000|2022-02-01 09:50:00|5649.84|5649.84|5664.73|5664.73|5665.37|5665.37|5649.84|5649.84|0
1643709300000|2022-02-01 09:55:00|5666.5|5666.5|5664.73|5664.73|5666.5|5666.5|5664.73|5664.73|0
1643709600000|2022-02-01 10:00:00|5662.95|5662.95|5665.37|5665.37|5666.5|5666.5|5662.95|5662.95|0
1643709900000|2022-02-01 10:05:00|5665.7|5665.7|5667.96|5667.96|5668.61|5668.61|5665.05|5665.05|0
1643710200000|2022-02-01 10:10:00|5664.4|5664.4|5663.92|5663.92|5664.73|5664.73|5661.17|5661.17|0
1643710500000|2022-02-01 10:15:00|5663.59|5663.59|5665.37|5665.37|5667.15|5667.15|5663.59|5663.59|0
1643710800000|2022-02-01 10:20:00|5667.15|5667.15|5665.37|5665.37|5667.48|5667.48|5664.4|5664.4|0
1643711100000|2022-02-01 10:25:00|5666.67|5666.67|5666.67|5666.67|5666.67|5666.67|5666.67|5666.67|0
1643711400000|2022-02-01 10:30:00|5668.45|5668.45|5670.22|5670.22|5670.55|5670.55|5668.45|5668.45|0
1643711700000|2022-02-01 10:35:00|5672|5672|5676.53|5676.53|5676.53|5676.53|5672|5672|0
1643712000000|2022-02-01 10:40:00|5674.75|5674.75|5677.18|5677.18|5682.84|5682.84|5674.75|5674.75|0
1643712300000|2022-02-01 10:45:00|5676.86|5676.86|5674.11|5674.11|5676.86|5676.86|5672.33|5672.33|0
1643712600000|2022-02-01 10:50:00|5673.78|5673.78|5666.34|5666.34|5673.78|5673.78|5666.34|5666.34|0
1643712900000|2022-02-01 10:55:00|5664.57|5664.57|5668.77|5668.77|5668.77|5668.77|5664.57|5664.57|0
1643713200000|2022-02-01 11:00:00|5670.55|5670.55|5670.55|5670.55|5672.33|5672.33|5670.55|5670.55|0
1643713500000|2022-02-01 11:05:00|5672.33|5672.33|5670.55|5670.55|5672.33|5672.33|5670.55|5670.55|0
1643713800000|2022-02-01 11:10:00|5670.22|5670.22|5668.61|5668.61|5672.81|5672.81|5668.61|5668.61|0
1643714100000|2022-02-01 11:15:00|5670.39|5670.39|5669.74|5669.74|5672.16|5672.16|5669.74|5669.74|0
1643714400000|2022-02-01 11:20:00|5671.52|5671.52|5670.22|5670.22|5671.52|5671.52|5670.22|5670.22|0
1643714700000|2022-02-01 11:25:00|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|0
1643715000000|2022-02-01 11:30:00|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|0
1643715300000|2022-02-01 11:35:00|5665.69|5665.69|5662.78|5662.78|5665.69|5665.69|5662.78|5662.78|0
1643715600000|2022-02-01 11:40:00|5659.87|5659.87|5658.41|5658.41|5659.87|5659.87|5656.63|5656.63|0
1643715900000|2022-02-01 11:45:00|5661.97|5661.97|5659.87|5659.87|5661.97|5661.97|5659.87|5659.87|0
1643716200000|2022-02-01 11:50:00|5661.64|5661.64|5658.57|5658.57|5661.64|5661.64|5658.57|5658.57|0
1643716500000|2022-02-01 11:55:00|5660.35|5660.35|5668.6|5668.6|5669.57|5669.57|5660.35|5660.35|0
1643716800000|2022-02-01 12:00:00|5665.05|5665.05|5658.57|5658.57|5665.05|5665.05|5657.77|5657.77|0
1643717100000|2022-02-01 12:05:00|5656.8|5656.8|5656.8|5656.8|5658.57|5658.57|5656.8|5656.8|0
1643717400000|2022-02-01 12:10:00|5656.15|5656.15|5658.9|5658.9|5658.9|5658.9|5655.5|5655.5|0
1643717700000|2022-02-01 12:15:00|5657.12|5657.12|5657.44|5657.44|5657.44|5657.44|5657.12|5657.12|0
1643718000000|2022-02-01 12:20:00|5657.77|5657.77|5658.09|5658.09|5659.55|5659.55|5657.77|5657.77|0
1643718300000|2022-02-01 12:25:00|5656.8|5656.8|5659.87|5659.87|5661|5661|5656.47|5656.47|0
1643718600000|2022-02-01 12:30:00|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|0
1643718900000|2022-02-01 12:35:00|5657.77|5657.77|5660.52|5660.52|5660.52|5660.52|5657.77|5657.77|0
1643719200000|2022-02-01 12:40:00|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|0
1643719500000|2022-02-01 12:45:00|5662.94|5662.94|5659.87|5659.87|5662.94|5662.94|5659.87|5659.87|0
1643719800000|2022-02-01 12:50:00|5661.65|5661.65|5661.65|5661.65|5665.21|5665.21|5661.65|5661.65|0
1643720100000|2022-02-01 12:55:00|5663.43|5663.43|5669.41|5669.41|5669.41|5669.41|5663.43|5663.43|0
1643720400000|2022-02-01 13:00:00|5671.19|5671.19|5669.09|5669.09|5672.97|5672.97|5669.09|5669.09|0
1643720700000|2022-02-01 13:05:00|5668.44|5668.44|5672|5672|5672|5672|5668.44|5668.44|0
1643721000000|2022-02-01 13:10:00|5671.67|5671.67|5668.28|5668.28|5673.13|5673.13|5668.28|5668.28|0
1643721300000|2022-02-01 13:15:00|5668.92|5668.92|5658.25|5658.25|5670.22|5670.22|5654.69|5654.69|0
1643721600000|2022-02-01 13:20:00|5657.93|5657.93|5661.32|5661.32|5661.32|5661.32|5657.93|5657.93|0
1643721900000|2022-02-01 13:25:00|5663.1|5663.1|5657.44|5657.44|5663.1|5663.1|5657.44|5657.44|0
1643722200000|2022-02-01 13:30:00|5659.22|5659.22|5657.77|5657.77|5660.19|5660.19|5657.77|5657.77|0
1643722500000|2022-02-01 13:35:00|5655.99|5655.99|5657.77|5657.77|5657.77|5657.77|5654.21|5654.21|0
1643722800000|2022-02-01 13:40:00|5659.55|5659.55|5655.99|5655.99|5659.55|5659.55|5655.99|5655.99|0
1643723100000|2022-02-01 13:45:00|5656.31|5656.31|5657.44|5657.44|5657.44|5657.44|5654.37|5654.37|0
1643723400000|2022-02-01 13:50:00|5656.47|5656.47|5655.66|5655.66|5657.12|5657.12|5655.02|5655.02|0
1643723700000|2022-02-01 13:55:00|5655.99|5655.99|5658.09|5658.09|5658.41|5658.41|5655.99|5655.99|0
1643724000000|2022-02-01 14:00:00|5659.87|5659.87|5658.09|5658.09|5660.84|5660.84|5658.09|5658.09|0
1643724300000|2022-02-01 14:05:00|5656.31|5656.31|5653.56|5653.56|5657.44|5657.44|5651.78|5651.78|0
1643724600000|2022-02-01 14:10:00|5654.21|5654.21|5653.89|5653.89|5656.31|5656.31|5653.56|5653.56|0
1643724900000|2022-02-01 14:15:00|5655.66|5655.66|5656.64|5656.64|5656.64|5656.64|5655.66|5655.66|0
1643725200000|2022-02-01 14:20:00|5657.28|5657.28|5656.48|5656.48|5658.9|5658.9|5654.7|5654.7|0
1643725500000|2022-02-01 14:25:00|5658.25|5658.25|5660.36|5660.36|5661|5661|5658.25|5658.25|0
1643725800000|2022-02-01 14:30:00|5658.58|5658.58|5658.74|5658.74|5662.94|5662.94|5652.43|5652.43|0
1643726100000|2022-02-01 14:35:00|5660.52|5660.52|5659.87|5659.87|5661.65|5661.65|5656.31|5656.31|0
1643726400000|2022-02-01 14:40:00|5659.55|5659.55|5640.79|5640.79|5659.55|5659.55|5640.79|5640.79|0
1643726700000|2022-02-01 14:45:00|5642.57|5642.57|5654.53|5654.53|5654.53|5654.53|5642.57|5642.57|0
1643727000000|2022-02-01 14:50:00|5654.86|5654.86|5651.62|5651.62|5656.64|5656.64|5649.84|5649.84|0
1643727300000|2022-02-01 14:55:00|5650.33|5650.33|5644.02|5644.02|5650.33|5650.33|5641.6|5641.6|0
1643727600000|2022-02-01 15:00:00|5642.24|5642.24|5625.75|5625.75|5642.24|5642.24|5623.97|5623.97|0
1643727900000|2022-02-01 15:05:00|5627.53|5627.53|5626.72|5626.72|5630.28|5630.28|5616.21|5616.21|0
1643728200000|2022-02-01 15:10:00|5628.5|5628.5|5636.75|5636.75|5636.75|5636.75|5627.69|5627.69|0
1643728500000|2022-02-01 15:15:00|5637.07|5637.07|5641.44|5641.44|5647.75|5647.75|5637.07|5637.07|0
1643728800000|2022-02-01 15:20:00|5639.66|5639.66|5645.97|5645.97|5645.97|5645.97|5634.32|5634.32|0
1643729100000|2022-02-01 15:25:00|5645.64|5645.64|5632.06|5632.06|5645.64|5645.64|5632.06|5632.06|0
1643729400000|2022-02-01 15:30:00|5635.61|5635.61|5627.37|5627.37|5636.91|5636.91|5627.37|5627.37|0
1643729700000|2022-02-01 15:35:00|5629.15|5629.15|5629.95|5629.95|5632.7|5632.7|5626.72|5626.72|0
1643730000000|2022-02-01 15:40:00|5628.18|5628.18|5620.57|5620.57|5628.18|5628.18|5620.57|5620.57|0
1643730300000|2022-02-01 15:45:00|5621.55|5621.55|5622.35|5622.35|5625.43|5625.43|5621.55|5621.55|0
1643730600000|2022-02-01 15:50:00|5625.91|5625.91|5624.13|5624.13|5625.91|5625.91|5624.13|5624.13|0
1643730900000|2022-02-01 15:55:00|5625.91|5625.91|5628.34|5628.34|5628.34|5628.34|5624.13|5624.13|0
1643731200000|2022-02-01 16:00:00|5630.11|5630.11|5619.77|5619.77|5630.44|5630.44|5619.77|5619.77|0
1643731500000|2022-02-01 16:05:00|5621.55|5621.55|5630.6|5630.6|5630.6|5630.6|5621.55|5621.55|0
1643731800000|2022-02-01 16:10:00|5630.28|5630.28|5625.27|5625.27|5630.28|5630.28|5624.62|5624.62|0
1643732100000|2022-02-01 16:15:00|5627.04|5627.04|5621.38|5621.38|5627.04|5627.04|5621.38|5621.38|0
1643732400000|2022-02-01 16:20:00|5621.71|5621.71|5620.74|5620.74|5625.27|5625.27|5620.74|5620.74|0
1643732700000|2022-02-01 16:25:00|5621.38|5621.38|5617.82|5617.82|5623.16|5623.16|5616.69|5616.69|0
1643789700000|2022-02-02 08:15:00|5650.99|5650.99|5656.65|5656.65|5660.37|5660.37|5650.99|5650.99|0
1643790000000|2022-02-02 08:20:00|5658.59|5658.59|5663.28|5663.28|5663.28|5663.28|5657.94|5657.94|0
1643790300000|2022-02-02 08:25:00|5661.66|5661.66|5659.72|5659.72|5663.44|5663.44|5659.72|5659.72|0
1643790600000|2022-02-02 08:30:00|5660.04|5660.04|5656.49|5656.49|5660.04|5660.04|5656.49|5656.49|0
1643790900000|2022-02-02 08:35:00|5654.71|5654.71|5656|5656|5656|5656|5650.66|5650.66|0
1643791200000|2022-02-02 08:40:00|5653.73|5653.73|5655.19|5655.19|5655.51|5655.51|5653.73|5653.73|0
1643791500000|2022-02-02 08:45:00|5656.97|5656.97|5648.56|5648.56|5656.97|5656.97|5648.56|5648.56|0
1643791800000|2022-02-02 08:50:00|5646.78|5646.78|5644.19|5644.19|5646.78|5646.78|5644.19|5644.19|0
1643792100000|2022-02-02 08:55:00|5642.41|5642.41|5645.81|5645.81|5646.45|5646.45|5642.41|5642.41|0
1643792400000|2022-02-02 09:00:00|5644.84|5644.84|5640.95|5640.95|5644.84|5644.84|5639.18|5639.18|0
1643792700000|2022-02-02 09:05:00|5642.73|5642.73|5653.25|5653.25|5653.25|5653.25|5642.73|5642.73|0
1643793000000|2022-02-02 09:10:00|5647.91|5647.91|5644.35|5644.35|5647.91|5647.91|5644.35|5644.35|0
1643793300000|2022-02-02 09:15:00|5640.79|5640.79|5633.36|5633.36|5640.79|5640.79|5633.03|5633.03|0
1643793600000|2022-02-02 09:20:00|5631.58|5631.58|5639.18|5639.18|5639.18|5639.18|5631.58|5631.58|0
1643793900000|2022-02-02 09:25:00|5639.5|5639.5|5641.28|5641.28|5641.28|5641.28|5639.5|5639.5|0
1643794200000|2022-02-02 09:30:00|5637.72|5637.72|5642.9|5642.9|5642.9|5642.9|5636.11|5636.11|0
1643794500000|2022-02-02 09:35:00|5639.34|5639.34|5641.44|5641.44|5642.9|5642.9|5639.34|5639.34|0
1643794800000|2022-02-02 09:40:00|5640.79|5640.79|5642.57|5642.57|5644.35|5644.35|5640.79|5640.79|0
1643795100000|2022-02-02 09:45:00|5643.54|5643.54|5643.22|5643.22|5643.54|5643.54|5639.66|5639.66|0
1643795400000|2022-02-02 09:50:00|5642.25|5642.25|5642.9|5642.9|5643.22|5643.22|5638.69|5638.69|0
1643795700000|2022-02-02 09:55:00|5643.22|5643.22|5650.34|5650.34|5650.34|5650.34|5643.22|5643.22|0
1643796000000|2022-02-02 10:00:00|5648.56|5648.56|5646.62|5646.62|5650.5|5650.5|5646.62|5646.62|0
1643796300000|2022-02-02 10:05:00|5650.17|5650.17|5644.52|5644.52|5650.17|5650.17|5644.52|5644.52|0
1643796600000|2022-02-02 10:10:00|5646.29|5646.29|5646.29|5646.29|5646.29|5646.29|5646.29|5646.29|0
1643796900000|2022-02-02 10:15:00|5642.74|5642.74|5640.79|5640.79|5644.52|5644.52|5640.79|5640.79|0
1643797200000|2022-02-02 10:20:00|5640.15|5640.15|5645.48|5645.48|5647.59|5647.59|5640.15|5640.15|0
1643797500000|2022-02-02 10:25:00|5643.7|5643.7|5643.38|5643.38|5643.7|5643.7|5641.6|5641.6|0
1643797800000|2022-02-02 10:30:00|5641.6|5641.6|5641.93|5641.93|5644.03|5644.03|5641.6|5641.6|0
1643798100000|2022-02-02 10:35:00|5643.7|5643.7|5650.5|5650.5|5650.5|5650.5|5643.38|5643.38|0
1643798400000|2022-02-02 10:40:00|5652.27|5652.27|5654.38|5654.38|5655.35|5655.35|5651.47|5651.47|0
1643798700000|2022-02-02 10:45:00|5656.32|5656.32|5656|5656|5656.32|5656.32|5653.25|5653.25|0
1643799000000|2022-02-02 10:50:00|5656.32|5656.32|5661.65|5661.65|5661.65|5661.65|5655.35|5655.35|0
1643799300000|2022-02-02 10:55:00|5662.63|5662.63|5657.94|5657.94|5662.63|5662.63|5657.94|5657.94|0
1643799600000|2022-02-02 11:00:00|5658.26|5658.26|5658.26|5658.26|5659.23|5659.23|5657.61|5657.61|0
1643799900000|2022-02-02 11:05:00|5656.48|5656.48|5655.35|5655.35|5656.48|5656.48|5654.7|5654.7|0
1643800200000|2022-02-02 11:10:00|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|0
1643800500000|2022-02-02 11:15:00|5653.9|5653.9|5653.9|5653.9|5653.9|5653.9|5653.9|5653.9|0
1643800800000|2022-02-02 11:20:00|5655.67|5655.67|5656.32|5656.32|5656.65|5656.65|5655.35|5655.35|0
1643801100000|2022-02-02 11:25:00|5655.35|5655.35|5656.97|5656.97|5656.97|5656.97|5655.35|5655.35|0
1643801400000|2022-02-02 11:30:00|5656.65|5656.65|5657.29|5657.29|5657.29|5657.29|5656.65|5656.65|0
1643801700000|2022-02-02 11:35:00|5659.07|5659.07|5654.22|5654.22|5659.88|5659.88|5654.22|5654.22|0
1643802000000|2022-02-02 11:40:00|5656|5656|5658.1|5658.1|5658.1|5658.1|5653.9|5653.9|0
1643802300000|2022-02-02 11:45:00|5657.45|5657.45|5657.45|5657.45|5657.45|5657.45|5655.35|5655.35|0
1643802600000|2022-02-02 11:50:00|5659.23|5659.23|5660.53|5660.53|5660.53|5660.53|5659.23|5659.23|0
1643802900000|2022-02-02 11:55:00|5660.85|5660.85|5662.31|5662.31|5665.86|5665.86|5660.53|5660.53|0
1643803200000|2022-02-02 12:00:00|5664.57|5664.57|5666.03|5666.03|5668.13|5668.13|5664.57|5664.57|0
1643803500000|2022-02-02 12:05:00|5664.25|5664.25|5664.25|5664.25|5664.25|5664.25|5664.25|5664.25|0
1643803800000|2022-02-02 12:10:00|5666.03|5666.03|5662.47|5662.47|5666.03|5666.03|5662.47|5662.47|0
1643804100000|2022-02-02 12:15:00|5661.5|5661.5|5659.4|5659.4|5661.5|5661.5|5659.4|5659.4|0
1643804700000|2022-02-02 12:25:00|5661.17|5661.17|5657.62|5657.62|5662.95|5662.95|5657.62|5657.62|0
1643805000000|2022-02-02 12:30:00|5654.06|5654.06|5648.88|5648.88|5654.06|5654.06|5648.88|5648.88|0
1643805300000|2022-02-02 12:35:00|5650.66|5650.66|5648.88|5648.88|5650.66|5650.66|5648.88|5648.88|0
1643805600000|2022-02-02 12:40:00|5647.1|5647.1|5642.9|5642.9|5647.1|5647.1|5642.9|5642.9|0
1643805900000|2022-02-02 12:45:00|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|0
1643806200000|2022-02-02 12:50:00|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|5639.83|5639.83|0
1643806500000|2022-02-02 12:55:00|5638.37|5638.37|5636.27|5636.27|5638.37|5638.37|5636.27|5636.27|0
1643806800000|2022-02-02 13:00:00|5636.59|5636.59|5640.8|5640.8|5642.58|5642.58|5636.59|5636.59|0
1643807100000|2022-02-02 13:05:00|5640.47|5640.47|5641.28|5641.28|5643.38|5643.38|5639.83|5639.83|0
1643807700000|2022-02-02 13:15:00|5643.06|5643.06|5647.59|5647.59|5647.91|5647.91|5643.06|5643.06|0
1643808000000|2022-02-02 13:20:00|5649.69|5649.69|5647.59|5647.59|5651.79|5651.79|5647.59|5647.59|0
1643808300000|2022-02-02 13:25:00|5647.26|5647.26|5642.9|5642.9|5648.24|5648.24|5642.9|5642.9|0
1643808600000|2022-02-02 13:30:00|5641.61|5641.61|5635.95|5635.95|5643.06|5643.06|5635.95|5635.95|0
1643808900000|2022-02-02 13:35:00|5635.3|5635.3|5641.77|5641.77|5641.77|5641.77|5635.3|5635.3|0
1643809200000|2022-02-02 13:40:00|5641.12|5641.12|5641.77|5641.77|5641.77|5641.77|5641.12|5641.12|0
1643809500000|2022-02-02 13:45:00|5641.44|5641.44|5645.81|5645.81|5645.81|5645.81|5641.44|5641.44|0
1643809800000|2022-02-02 13:50:00|5646.14|5646.14|5645.98|5645.98|5647.11|5647.11|5644.36|5644.36|0
1643810100000|2022-02-02 13:55:00|5647.76|5647.76|5646.3|5646.3|5647.76|5647.76|5645.01|5645.01|0
1643810400000|2022-02-02 14:00:00|5645.98|5645.98|5644.03|5644.03|5645.98|5645.98|5644.03|5644.03|0
1643810700000|2022-02-02 14:05:00|5644.36|5644.36|5647.92|5647.92|5649.69|5649.69|5644.36|5644.36|0
1643811000000|2022-02-02 14:10:00|5648.24|5648.24|5646.46|5646.46|5648.24|5648.24|5646.46|5646.46|0
1643811600000|2022-02-02 14:20:00|5644.68|5644.68|5645.33|5645.33|5645.33|5645.33|5644.68|5644.68|0
1643811900000|2022-02-02 14:25:00|5647.11|5647.11|5649.53|5649.53|5649.53|5649.53|5646.78|5646.78|0
1643812200000|2022-02-02 14:30:00|5647.76|5647.76|5648.24|5648.24|5652.45|5652.45|5641.94|5641.94|0
1643812500000|2022-02-02 14:35:00|5650.02|5650.02|5649.21|5649.21|5656.33|5656.33|5649.21|5649.21|0
1643812800000|2022-02-02 14:40:00|5647.6|5647.6|5643.71|5643.71|5647.92|5647.92|5640.8|5640.8|0
1643813100000|2022-02-02 14:45:00|5645.49|5645.49|5636.6|5636.6|5645.49|5645.49|5636.6|5636.6|0
1643813400000|2022-02-02 14:50:00|5638.38|5638.38|5629.64|5629.64|5639.51|5639.51|5629.16|5629.16|0
1643813700000|2022-02-02 14:55:00|5631.42|5631.42|5625.12|5625.12|5633.2|5633.2|5623.34|5623.34|0
1643814000000|2022-02-02 15:00:00|5626.89|5626.89|5629.32|5629.32|5633.2|5633.2|5626.89|5626.89|0
1643814300000|2022-02-02 15:05:00|5631.1|5631.1|5649.21|5649.21|5649.21|5649.21|5631.1|5631.1|0
1643814600000|2022-02-02 15:10:00|5647.43|5647.43|5641.61|5641.61|5648.56|5648.56|5641.61|5641.61|0
1643814900000|2022-02-02 15:15:00|5643.39|5643.39|5643.71|5643.71|5648.72|5648.72|5638.37|5638.37|0
1643815200000|2022-02-02 15:20:00|5643.39|5643.39|5625.76|5625.76|5643.39|5643.39|5625.76|5625.76|0
1643815500000|2022-02-02 15:25:00|5627.54|5627.54|5623.01|5623.01|5628.83|5628.83|5623.01|5623.01|0
1643815800000|2022-02-02 15:30:00|5622.69|5622.69|5616.22|5616.22|5626.89|5626.89|5616.22|5616.22|0
1643816100000|2022-02-02 15:35:00|5614.44|5614.44|5619.29|5619.29|5619.29|5619.29|5612.66|5612.66|0
1643816400000|2022-02-02 15:40:00|5618.64|5618.64|5620.1|5620.1|5620.1|5620.1|5615.57|5615.57|0
1643816700000|2022-02-02 15:45:00|5621.88|5621.88|5624.79|5624.79|5627.21|5627.21|5621.88|5621.88|0
1643817000000|2022-02-02 15:50:00|5623.01|5623.01|5622.85|5622.85|5626.41|5626.41|5622.85|5622.85|0
1643817300000|2022-02-02 15:55:00|5621.88|5621.88|5621.56|5621.56|5623.33|5623.33|5621.56|5621.56|0
1643817600000|2022-02-02 16:00:00|5620.91|5620.91|5621.23|5621.23|5621.56|5621.56|5619.13|5619.13|0
1643817900000|2022-02-02 16:05:00|5621.56|5621.56|5620.42|5620.42|5624.47|5624.47|5620.42|5620.42|0
1643818200000|2022-02-02 16:10:00|5622.2|5622.2|5617.03|5617.03|5622.2|5622.2|5615.25|5615.25|0
1643818500000|2022-02-02 16:15:00|5618.32|5618.32|5617.67|5617.67|5619.29|5619.29|5610.88|5610.88|0
1643818800000|2022-02-02 16:20:00|5619.45|5619.45|5619.45|5619.45|5621.23|5621.23|5615.9|5615.9|0
1643819100000|2022-02-02 16:25:00|5621.23|5621.23|5620.75|5620.75|5626.08|5626.08|5619.45|5619.45|0
1643876100000|2022-02-03 08:15:00|5655.85|5655.85|5642.43|5642.43|5655.85|5655.85|5642.43|5642.43|0
1643876400000|2022-02-03 08:20:00|5642.1|5642.1|5629.81|5629.81|5642.1|5642.1|5628.52|5628.52|0
1643876700000|2022-02-03 08:25:00|5631.59|5631.59|5630.78|5630.78|5633.37|5633.37|5630.78|5630.78|0
1643877000000|2022-02-03 08:30:00|5630.46|5630.46|5634.01|5634.01|5638.22|5638.22|5628.68|5628.68|0
1643877300000|2022-02-03 08:35:00|5632.23|5632.23|5630.29|5630.29|5632.23|5632.23|5630.29|5630.29|0
1643877600000|2022-02-03 08:40:00|5628.51|5628.51|5624.96|5624.96|5628.51|5628.51|5621.88|5621.88|0
1643877900000|2022-02-03 08:45:00|5623.18|5623.18|5614.28|5614.28|5623.18|5623.18|5614.28|5614.28|0
1643878200000|2022-02-03 08:50:00|5612.66|5612.66|5612.83|5612.83|5615.25|5615.25|5610.89|5610.89|0
1643878500000|2022-02-03 08:55:00|5613.15|5613.15|5612.02|5612.02|5616.71|5616.71|5612.02|5612.02|0
1643878800000|2022-02-03 09:00:00|5613.8|5613.8|5607.01|5607.01|5615.58|5615.58|5607.01|5607.01|0
1643879100000|2022-02-03 09:05:00|5603.45|5603.45|5599.25|5599.25|5603.45|5603.45|5595.69|5595.69|0
1643879400000|2022-02-03 09:10:00|5597.47|5597.47|5600.05|5600.05|5600.05|5600.05|5594.07|5594.07|0
1643879700000|2022-02-03 09:15:00|5598.27|5598.27|5603.13|5603.13|5603.77|5603.77|5595.36|5595.36|0
1643880000000|2022-02-03 09:20:00|5604.91|5604.91|5605.23|5605.23|5606.85|5606.85|5604.91|5604.91|0
1643880300000|2022-02-03 09:25:00|5605.55|5605.55|5616.23|5616.23|5618|5618|5605.55|5605.55|0
1643880600000|2022-02-03 09:30:00|5615.58|5615.58|5615.58|5615.58|5617.36|5617.36|5615.25|5615.25|0
1643880900000|2022-02-03 09:35:00|5613.8|5613.8|5609.27|5609.27|5613.8|5613.8|5608.95|5608.95|0
1643881200000|2022-02-03 09:40:00|5611.05|5611.05|5612.5|5612.5|5612.5|5612.5|5608.95|5608.95|0
1643881500000|2022-02-03 09:45:00|5614.28|5614.28|5616.71|5616.71|5617.03|5617.03|5614.28|5614.28|0
1643881800000|2022-02-03 09:50:00|5614.93|5614.93|5611.37|5611.37|5616.71|5616.71|5611.37|5611.37|0
1643882100000|2022-02-03 09:55:00|5610.73|5610.73|5610.73|5610.73|5614.28|5614.28|5608.95|5608.95|0
1643882400000|2022-02-03 10:00:00|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5605.39|5605.39|0
1643882700000|2022-02-03 10:05:00|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5608.95|5608.95|0
1643883000000|2022-02-03 10:10:00|5611.05|5611.05|5612.83|5612.83|5612.83|5612.83|5611.05|5611.05|0
1643883300000|2022-02-03 10:15:00|5614.61|5614.61|5617.68|5617.68|5617.68|5617.68|5614.61|5614.61|0
1643883600000|2022-02-03 10:20:00|5618|5618|5620.75|5620.75|5620.75|5620.75|5618|5618|0
1643883900000|2022-02-03 10:25:00|5622.53|5622.53|5623.5|5623.5|5623.5|5623.5|5620.75|5620.75|0
1643884200000|2022-02-03 10:30:00|5621.73|5621.73|5627.06|5627.06|5627.06|5627.06|5621.73|5621.73|0
1643884500000|2022-02-03 10:35:00|5623.5|5623.5|5624.31|5624.31|5624.31|5624.31|5618.98|5618.98|0
1643884800000|2022-02-03 10:40:00|5620.75|5620.75|5622.05|5622.05|5622.05|5622.05|5618.98|5618.98|0
1643885100000|2022-02-03 10:45:00|5623.83|5623.83|5622.05|5622.05|5626.74|5626.74|5621.4|5621.4|0
1643885400000|2022-02-03 10:50:00|5620.27|5620.27|5620.27|5620.27|5622.05|5622.05|5620.27|5620.27|0
1643885700000|2022-02-03 10:55:00|5618.98|5618.98|5616.07|5616.07|5619.62|5619.62|5616.07|5616.07|0
1643886000000|2022-02-03 11:00:00|5615.42|5615.42|5616.23|5616.23|5617.2|5617.2|5614.77|5614.77|0
1643886300000|2022-02-03 11:05:00|5615.9|5615.9|5615.9|5615.9|5617.68|5617.68|5615.9|5615.9|0
1643886600000|2022-02-03 11:10:00|5617.68|5617.68|5615.9|5615.9|5617.68|5617.68|5615.9|5615.9|0
1643886900000|2022-02-03 11:15:00|5619.46|5619.46|5616.39|5616.39|5620.59|5620.59|5614.61|5614.61|0
1643887200000|2022-02-03 11:20:00|5617.03|5617.03|5615.9|5615.9|5618.65|5618.65|5615.9|5615.9|0
1643887500000|2022-02-03 11:25:00|5619.46|5619.46|5618|5618|5619.78|5619.78|5617.68|5617.68|0
1643887800000|2022-02-03 11:30:00|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|0
1643888100000|2022-02-03 11:35:00|5620.43|5620.43|5622.21|5622.21|5622.21|5622.21|5620.43|5620.43|0
1643888400000|2022-02-03 11:40:00|5620.43|5620.43|5618.65|5618.65|5620.43|5620.43|5618.65|5618.65|0
1643888700000|2022-02-03 11:45:00|5616.87|5616.87|5618|5618|5618.65|5618.65|5616.23|5616.23|0
1643889000000|2022-02-03 11:50:00|5616.23|5616.23|5618|5618|5619.78|5619.78|5616.23|5616.23|0
1643889300000|2022-02-03 11:55:00|5621.56|5621.56|5628.68|5628.68|5628.68|5628.68|5621.56|5621.56|0
1643889600000|2022-02-03 12:00:00|5625.12|5625.12|5615.9|5615.9|5629|5629|5612.02|5612.02|0
1643889900000|2022-02-03 12:05:00|5615.58|5615.58|5616.55|5616.55|5619.14|5619.14|5613.8|5613.8|0
1643890200000|2022-02-03 12:10:00|5618.33|5618.33|5612.67|5612.67|5618.33|5618.33|5612.67|5612.67|0
1643890500000|2022-02-03 12:15:00|5614.45|5614.45|5616.23|5616.23|5618|5618|5614.45|5614.45|0
1643890800000|2022-02-03 12:20:00|5614.45|5614.45|5614.45|5614.45|5616.23|5616.23|5614.45|5614.45|0
1643891100000|2022-02-03 12:25:00|5614.12|5614.12|5612.67|5612.67|5614.45|5614.45|5611.7|5611.7|0
1643891400000|2022-02-03 12:30:00|5612.99|5612.99|5612.02|5612.02|5612.99|5612.99|5612.02|5612.02|0
1643891700000|2022-02-03 12:35:00|5613.8|5613.8|5612.99|5612.99|5613.8|5613.8|5609.11|5609.11|0
1643892000000|2022-02-03 12:40:00|5614.77|5614.77|5618.65|5618.65|5620.75|5620.75|5614.77|5614.77|0
1643892300000|2022-02-03 12:45:00|5618.98|5618.98|5620.43|5620.43|5621.4|5621.4|5618.98|5618.98|0
1643892600000|2022-02-03 12:50:00|5623.99|5623.99|5622.86|5622.86|5624.64|5624.64|5622.86|5622.86|0
1643892900000|2022-02-03 12:55:00|5623.5|5623.5|5621.89|5621.89|5623.5|5623.5|5619.14|5619.14|0
1643893200000|2022-02-03 13:00:00|5621.56|5621.56|5619.78|5619.78|5621.56|5621.56|5619.78|5619.78|0
1643893500000|2022-02-03 13:05:00|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|0
1643893800000|2022-02-03 13:10:00|5619.78|5619.78|5623.18|5623.18|5623.18|5623.18|5619.78|5619.78|0
1643894100000|2022-02-03 13:15:00|5622.53|5622.53|5622.21|5622.21|5622.53|5622.53|5622.21|5622.21|0
1643894400000|2022-02-03 13:20:00|5622.86|5622.86|5630.3|5630.3|5630.3|5630.3|5622.86|5622.86|0
1643894700000|2022-02-03 13:25:00|5630.62|5630.62|5631.27|5631.27|5631.27|5631.27|5630.62|5630.62|0
1643895000000|2022-02-03 13:30:00|5627.71|5627.71|5628.84|5628.84|5629.81|5629.81|5627.06|5627.06|0
1643895300000|2022-02-03 13:35:00|5628.52|5628.52|5630.3|5630.3|5637.09|5637.09|5628.19|5628.19|0
1643895600000|2022-02-03 13:40:00|5629.65|5629.65|5622.21|5622.21|5629.97|5629.97|5621.56|5621.56|0
1643895900000|2022-02-03 13:45:00|5618.65|5618.65|5607.65|5607.65|5618.65|5618.65|5606.36|5606.36|0
1643896200000|2022-02-03 13:50:00|5606.68|5606.68|5601.83|5601.83|5606.68|5606.68|5596.49|5596.49|0
1643896500000|2022-02-03 13:55:00|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|5601.83|5601.83|0
1643896800000|2022-02-03 14:00:00|5603.28|5603.28|5598.6|5598.6|5604.58|5604.58|5598.6|5598.6|0
1643897100000|2022-02-03 14:05:00|5597.95|5597.95|5609.43|5609.43|5609.43|5609.43|5597.95|5597.95|0
1643897400000|2022-02-03 14:10:00|5608.46|5608.46|5604.74|5604.74|5608.46|5608.46|5604.74|5604.74|0
1643897700000|2022-02-03 14:15:00|5602.96|5602.96|5598.27|5598.27|5602.96|5602.96|5597.3|5597.3|0
1643898000000|2022-02-03 14:20:00|5597.95|5597.95|5588.24|5588.24|5597.95|5597.95|5586.46|5586.46|0
1643898300000|2022-02-03 14:25:00|5587.6|5587.6|5589.7|5589.7|5589.7|5589.7|5587.6|5587.6|0
1643898600000|2022-02-03 14:30:00|5587.92|5587.92|5592.12|5592.12|5597.46|5597.46|5584.36|5584.36|0
1643898900000|2022-02-03 14:35:00|5592.77|5592.77|5601.83|5601.83|5601.83|5601.83|5592.77|5592.77|0
1643899200000|2022-02-03 14:40:00|5602.15|5602.15|5593.58|5593.58|5602.48|5602.48|5593.58|5593.58|0
1643899500000|2022-02-03 14:45:00|5591.64|5591.64|5588.25|5588.25|5594.23|5594.23|5588.25|5588.25|0
1643899800000|2022-02-03 14:50:00|5586.63|5586.63|5591.48|5591.48|5592.45|5592.45|5581.29|5581.29|0
1643900100000|2022-02-03 14:55:00|5587.92|5587.92|5593.58|5593.58|5595.36|5595.36|5587.92|5587.92|0
1643900400000|2022-02-03 15:00:00|5591.8|5591.8|5589.86|5589.86|5591.8|5591.8|5586.3|5586.3|0
1643900700000|2022-02-03 15:05:00|5590.19|5590.19|5592.29|5592.29|5596.82|5596.82|5586.95|5586.95|0
1643901000000|2022-02-03 15:10:00|5590.51|5590.51|5599.24|5599.24|5599.24|5599.24|5589.7|5589.7|0
1643901300000|2022-02-03 15:15:00|5599.57|5599.57|5598.76|5598.76|5605.55|5605.55|5597.79|5597.79|0
1643901600000|2022-02-03 15:20:00|5600.54|5600.54|5604.74|5604.74|5606.52|5606.52|5599.89|5599.89|0
1643901900000|2022-02-03 15:25:00|5604.42|5604.42|5602.32|5602.32|5604.42|5604.42|5596.98|5596.98|0
1643902200000|2022-02-03 15:30:00|5600.54|5600.54|5590.83|5590.83|5600.54|5600.54|5590.83|5590.83|0
1643902500000|2022-02-03 15:35:00|5590.19|5590.19|5596.33|5596.33|5596.33|5596.33|5590.19|5590.19|0
1643902800000|2022-02-03 15:40:00|5594.55|5594.55|5593.58|5593.58|5596.01|5596.01|5593.58|5593.58|0
1643903100000|2022-02-03 15:45:00|5593.26|5593.26|5593.58|5593.58|5593.91|5593.91|5590.03|5590.03|0
1643903400000|2022-02-03 15:50:00|5591.8|5591.8|5590.03|5590.03|5591.8|5591.8|5588.25|5588.25|0
1643903700000|2022-02-03 15:55:00|5589.7|5589.7|5592.94|5592.94|5595.36|5595.36|5589.7|5589.7|0
1643904000000|2022-02-03 16:00:00|5593.26|5593.26|5594.23|5594.23|5594.23|5594.23|5590.03|5590.03|0
1643904300000|2022-02-03 16:05:00|5593.91|5593.91|5599.41|5599.41|5601.18|5601.18|5593.91|5593.91|0
1643904600000|2022-02-03 16:10:00|5599.08|5599.08|5607.49|5607.49|5607.49|5607.49|5599.08|5599.08|0
1643904900000|2022-02-03 16:15:00|5607.17|5607.17|5608.3|5608.3|5608.95|5608.95|5606.52|5606.52|0
1643905200000|2022-02-03 16:20:00|5607.98|5607.98|5603.12|5603.12|5607.98|5607.98|5600.54|5600.54|0
1643905500000|2022-02-03 16:25:00|5604.9|5604.9|5598.11|5598.11|5609.11|5609.11|5596.01|5596.01|0
1643962500000|2022-02-04 08:15:00|5690.95|5690.95|5698.55|5698.55|5698.55|5698.55|5683.83|5683.83|0
1643962800000|2022-02-04 08:20:00|5693.21|5693.21|5681.08|5681.08|5693.54|5693.54|5681.08|5681.08|0
1643963100000|2022-02-04 08:25:00|5682.86|5682.86|5674.29|5674.29|5682.86|5682.86|5674.29|5674.29|0
1643963400000|2022-02-04 08:30:00|5672.51|5672.51|5667.17|5667.17|5672.51|5672.51|5667.17|5667.17|0
1643963700000|2022-02-04 08:35:00|5665.23|5665.23|5656.5|5656.5|5665.23|5665.23|5650.68|5650.68|0
1643964000000|2022-02-04 08:40:00|5655.2|5655.2|5653.43|5653.43|5655.2|5655.2|5648.09|5648.09|0
1643964300000|2022-02-04 08:45:00|5652.45|5652.45|5651.97|5651.97|5654.23|5654.23|5648.9|5648.9|0
1643964600000|2022-02-04 08:50:00|5655.53|5655.53|5649.7|5649.7|5657.31|5657.31|5649.7|5649.7|0
1643964900000|2022-02-04 08:55:00|5651.48|5651.48|5657.95|5657.95|5657.95|5657.95|5651.48|5651.48|0
1643965200000|2022-02-04 09:00:00|5654.39|5654.39|5662.8|5662.8|5662.8|5662.8|5654.39|5654.39|0
1643965500000|2022-02-04 09:05:00|5661.02|5661.02|5660.7|5660.7|5661.67|5661.67|5658.6|5658.6|0
1643965800000|2022-02-04 09:10:00|5661.02|5661.02|5665.71|5665.71|5667.33|5667.33|5661.02|5661.02|0
1643966100000|2022-02-04 09:15:00|5669.27|5669.27|5666.04|5666.04|5669.27|5669.27|5666.04|5666.04|0
1643966400000|2022-02-04 09:20:00|5664.26|5664.26|5658.27|5658.27|5664.26|5664.26|5658.27|5658.27|0
1643966700000|2022-02-04 09:25:00|5661.83|5661.83|5668.3|5668.3|5670.08|5670.08|5661.83|5661.83|0
1643967000000|2022-02-04 09:30:00|5668.63|5668.63|5668.47|5668.47|5669.6|5669.6|5667.5|5667.5|0
1643967300000|2022-02-04 09:35:00|5668.79|5668.79|5680.43|5680.43|5682.54|5682.54|5668.79|5668.79|0
1643967600000|2022-02-04 09:40:00|5680.11|5680.11|5679.79|5679.79|5681.08|5681.08|5676.88|5676.88|0
1643967900000|2022-02-04 09:45:00|5678.82|5678.82|5678.49|5678.49|5683.02|5683.02|5673.81|5673.81|0
1643968200000|2022-02-04 09:50:00|5678.17|5678.17|5673.16|5673.16|5679.14|5679.14|5672.03|5672.03|0
1643968500000|2022-02-04 09:55:00|5673.48|5673.48|5668.79|5668.79|5673.48|5673.48|5668.79|5668.79|0
1643968800000|2022-02-04 10:00:00|5665.24|5665.24|5669.44|5669.44|5671.54|5671.54|5664.91|5664.91|0
1643969100000|2022-02-04 10:05:00|5670.09|5670.09|5668.31|5668.31|5670.09|5670.09|5668.31|5668.31|0
1643969400000|2022-02-04 10:10:00|5667.99|5667.99|5668.63|5668.63|5669.28|5669.28|5667.34|5667.34|0
1643969700000|2022-02-04 10:15:00|5667.99|5667.99|5670.09|5670.09|5670.9|5670.9|5667.34|5667.34|0
1643970000000|2022-02-04 10:20:00|5670.41|5670.41|5656.99|5656.99|5670.41|5670.41|5655.21|5655.21|0
1643970300000|2022-02-04 10:25:00|5658.77|5658.77|5656.99|5656.99|5660.55|5660.55|5656.99|5656.99|0
1643970600000|2022-02-04 10:30:00|5656.67|5656.67|5659.58|5659.58|5659.58|5659.58|5656.02|5656.02|0
1643970900000|2022-02-04 10:35:00|5661.36|5661.36|5664.92|5664.92|5666.69|5666.69|5661.36|5661.36|0
1643971200000|2022-02-04 10:40:00|5665.24|5665.24|5666.37|5666.37|5667.02|5667.02|5661.68|5661.68|0
1643971500000|2022-02-04 10:45:00|5664.59|5664.59|5662.81|5662.81|5666.37|5666.37|5662.81|5662.81|0
1643971800000|2022-02-04 10:50:00|5663.46|5663.46|5669.12|5669.12|5673|5673|5663.46|5663.46|0
1643972100000|2022-02-04 10:55:00|5669.44|5669.44|5666.53|5666.53|5669.44|5669.44|5662.49|5662.49|0
1643972400000|2022-02-04 11:00:00|5666.21|5666.21|5662.65|5662.65|5666.21|5666.21|5662.65|5662.65|0
1643972700000|2022-02-04 11:05:00|5662.98|5662.98|5657.64|5657.64|5663.3|5663.3|5657.64|5657.64|0
1643973000000|2022-02-04 11:10:00|5657.32|5657.32|5655.54|5655.54|5658.45|5658.45|5654.89|5654.89|0
1643973300000|2022-02-04 11:15:00|5657.32|5657.32|5659.58|5659.58|5660.88|5660.88|5657.32|5657.32|0
1643973600000|2022-02-04 11:20:00|5657.8|5657.8|5655.21|5655.21|5658.77|5658.77|5655.21|5655.21|0
1643973900000|2022-02-04 11:25:00|5658.45|5658.45|5669.61|5669.61|5669.61|5669.61|5658.45|5658.45|0
1643974200000|2022-02-04 11:30:00|5671.39|5671.39|5672.68|5672.68|5672.68|5672.68|5669.93|5669.93|0
1643974500000|2022-02-04 11:35:00|5672.03|5672.03|5669.28|5669.28|5672.03|5672.03|5666.86|5666.86|0
1643974800000|2022-02-04 11:40:00|5667.51|5667.51|5664.43|5664.43|5667.83|5667.83|5664.43|5664.43|0
1643975100000|2022-02-04 11:45:00|5663.78|5663.78|5667.18|5667.18|5667.18|5667.18|5663.78|5663.78|0
1643975400000|2022-02-04 11:50:00|5667.51|5667.51|5662.49|5662.49|5667.51|5667.51|5660.71|5660.71|0
1643975700000|2022-02-04 11:55:00|5660.71|5660.71|5651.17|5651.17|5660.71|5660.71|5651.17|5651.17|0
1643976000000|2022-02-04 12:00:00|5650.53|5650.53|5651.98|5651.98|5653.76|5653.76|5650.2|5650.2|0
1643976300000|2022-02-04 12:05:00|5652.63|5652.63|5653.28|5653.28|5653.6|5653.6|5650.53|5650.53|0
1643976600000|2022-02-04 12:10:00|5655.05|5655.05|5652.95|5652.95|5658.61|5658.61|5651.5|5651.5|0
1643976900000|2022-02-04 12:15:00|5650.85|5650.85|5650.53|5650.53|5651.17|5651.17|5649.88|5649.88|0
1643977200000|2022-02-04 12:20:00|5651.17|5651.17|5653.28|5653.28|5653.28|5653.28|5650.85|5650.85|0
1643977500000|2022-02-04 12:25:00|5655.05|5655.05|5662.98|5662.98|5663.3|5663.3|5655.05|5655.05|0
1643977800000|2022-02-04 12:30:00|5662.33|5662.33|5661.2|5661.2|5668.32|5668.32|5659.75|5659.75|0
1643978100000|2022-02-04 12:35:00|5660.88|5660.88|5654.57|5654.57|5660.88|5660.88|5654.25|5654.25|0
1643978400000|2022-02-04 12:40:00|5655.22|5655.22|5656.19|5656.19|5657.16|5657.16|5653.76|5653.76|0
1643978700000|2022-02-04 12:45:00|5655.22|5655.22|5654.09|5654.09|5657.97|5657.97|5654.09|5654.09|0
1643979000000|2022-02-04 12:50:00|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|0
1643979300000|2022-02-04 12:55:00|5657.64|5657.64|5660.23|5660.23|5660.88|5660.88|5656.35|5656.35|0
1643979600000|2022-02-04 13:00:00|5659.91|5659.91|5658.29|5658.29|5663.46|5663.46|5657.64|5657.64|0
1643979900000|2022-02-04 13:05:00|5657.96|5657.96|5660.55|5660.55|5660.87|5660.87|5657.96|5657.96|0
1643980200000|2022-02-04 13:10:00|5660.87|5660.87|5656.67|5656.67|5660.87|5660.87|5656.35|5656.35|0
1643980500000|2022-02-04 13:15:00|5657.32|5657.32|5654.89|5654.89|5657.32|5657.32|5654.89|5654.89|0
1643980800000|2022-02-04 13:20:00|5654.57|5654.57|5654.24|5654.24|5654.57|5654.57|5652.46|5652.46|0
1643981100000|2022-02-04 13:25:00|5656.02|5656.02|5658.28|5658.28|5658.61|5658.61|5654.73|5654.73|0
1643981400000|2022-02-04 13:30:00|5657.96|5657.96|5640.33|5640.33|5657.96|5657.96|5640.33|5640.33|0
1643981700000|2022-02-04 13:35:00|5639.68|5639.68|5633.7|5633.7|5639.68|5639.68|5621.89|5621.89|0
1643982000000|2022-02-04 13:40:00|5634.02|5634.02|5630.95|5630.95|5637.09|5637.09|5630.95|5630.95|0
1643982300000|2022-02-04 13:45:00|5630.62|5630.62|5630.3|5630.3|5631.75|5631.75|5629.33|5629.33|0
1643982600000|2022-02-04 13:50:00|5629.97|5629.97|5625.45|5625.45|5629.97|5629.97|5622.7|5622.7|0
1643982900000|2022-02-04 13:55:00|5623.67|5623.67|5612.83|5612.83|5623.67|5623.67|5611.21|5611.21|0
1643983200000|2022-02-04 14:00:00|5613.16|5613.16|5613.64|5613.64|5614.61|5614.61|5612.51|5612.51|0
1643983500000|2022-02-04 14:05:00|5615.42|5615.42|5612.99|5612.99|5615.42|5615.42|5609.43|5609.43|0
1643983800000|2022-02-04 14:10:00|5612.67|5612.67|5613.64|5613.64|5614.29|5614.29|5610.89|5610.89|0
1643984100000|2022-02-04 14:15:00|5613.32|5613.32|5613.64|5613.64|5615.74|5615.74|5611.86|5611.86|0
1643984400000|2022-02-04 14:20:00|5615.42|5615.42|5614.61|5614.61|5616.23|5616.23|5613.64|5613.64|0
1643984700000|2022-02-04 14:25:00|5616.39|5616.39|5619.95|5619.95|5621.73|5621.73|5616.39|5616.39|0
1643985000000|2022-02-04 14:30:00|5621.73|5621.73|5619.95|5619.95|5628.52|5628.52|5612.18|5612.18|0
1643985300000|2022-02-04 14:35:00|5614.61|5614.61|5605.55|5605.55|5616.55|5616.55|5604.09|5604.09|0
1643985600000|2022-02-04 14:40:00|5605.23|5605.23|5614.45|5614.45|5621.56|5621.56|5605.23|5605.23|0
1643985900000|2022-02-04 14:45:00|5616.23|5616.23|5621.73|5621.73|5624.8|5624.8|5616.23|5616.23|0
1643986200000|2022-02-04 14:50:00|5620.43|5620.43|5609.11|5609.11|5620.75|5620.75|5609.11|5609.11|0
1643986500000|2022-02-04 14:55:00|5610.41|5610.41|5606.85|5606.85|5610.41|5610.41|5606.2|5606.2|0
1643986800000|2022-02-04 15:00:00|5608.63|5608.63|5607.17|5607.17|5613.16|5613.16|5603.61|5603.61|0
1643987100000|2022-02-04 15:05:00|5607.5|5607.5|5607.01|5607.01|5610.41|5610.41|5604.1|5604.1|0
1643987400000|2022-02-04 15:10:00|5606.68|5606.68|5616.71|5616.71|5620.27|5620.27|5604.58|5604.58|0
1643987700000|2022-02-04 15:15:00|5616.39|5616.39|5624.31|5624.31|5627.87|5627.87|5616.39|5616.39|0
1643988000000|2022-02-04 15:20:00|5626.09|5626.09|5618.01|5618.01|5627.06|5627.06|5618.01|5618.01|0
1643988300000|2022-02-04 15:25:00|5617.68|5617.68|5602|5602|5617.68|5617.68|5602|5602|0
1643988600000|2022-02-04 15:30:00|5600.7|5600.7|5603.29|5603.29|5604.26|5604.26|5597.14|5597.14|0
1643988900000|2022-02-04 15:35:00|5601.51|5601.51|5590.35|5590.35|5601.51|5601.51|5590.35|5590.35|0
1643989200000|2022-02-04 15:40:00|5590.67|5590.67|5587.76|5587.76|5592.13|5592.13|5582.75|5582.75|0
1643989500000|2022-02-04 15:45:00|5588.09|5588.09|5588.57|5588.57|5588.57|5588.57|5578.87|5578.87|0
1643989800000|2022-02-04 15:50:00|5586.79|5586.79|5593.26|5593.26|5597.63|5597.63|5585.01|5585.01|0
1643990100000|2022-02-04 15:55:00|5592.61|5592.61|5590.51|5590.51|5594.39|5594.39|5587.28|5587.28|0
1643990400000|2022-02-04 16:00:00|5589.54|5589.54|5596.98|5596.98|5596.98|5596.98|5589.22|5589.22|0
1643990700000|2022-02-04 16:05:00|5598.76|5598.76|5596.33|5596.33|5598.76|5598.76|5591.64|5591.64|0
1643991000000|2022-02-04 16:10:00|5594.55|5594.55|5587.92|5587.92|5594.55|5594.55|5583.39|5583.39|0
1643991300000|2022-02-04 16:15:00|5588.25|5588.25|5584.53|5584.53|5590.03|5590.03|5584.53|5584.53|0
1643991600000|2022-02-04 16:20:00|5584.2|5584.2|5585.66|5585.66|5585.66|5585.66|5580.16|5580.16|0
1643991900000|2022-02-04 16:25:00|5585.98|5585.98|5587.11|5587.11|5590.99|5590.99|5582.91|5582.91|0
1644221700000|2022-02-07 08:15:00|5596.81|5596.81|5594.54|5594.54|5600.37|5600.37|5594.54|5594.54|0
1644222000000|2022-02-07 08:20:00|5590.99|5590.99|5585.65|5585.65|5590.99|5590.99|5585.65|5585.65|0
1644222300000|2022-02-07 08:25:00|5583.87|5583.87|5594.54|5594.54|5598.1|5598.1|5583.87|5583.87|0
1644222600000|2022-02-07 08:30:00|5592.76|5592.76|5580.63|5580.63|5594.06|5594.06|5580.63|5580.63|0
1644222900000|2022-02-07 08:35:00|5578.86|5578.86|5585.65|5585.65|5585.65|5585.65|5578.86|5578.86|0
1644223200000|2022-02-07 08:40:00|5587.43|5587.43|5594.54|5594.54|5594.54|5594.54|5587.43|5587.43|0
1644223500000|2022-02-07 08:45:00|5594.22|5594.22|5602.63|5602.63|5604.89|5604.89|5594.22|5594.22|0
1644223800000|2022-02-07 08:50:00|5604.41|5604.41|5614.11|5614.11|5614.11|5614.11|5604.41|5604.41|0
1644224100000|2022-02-07 08:55:00|5615.89|5615.89|5612.33|5612.33|5617.67|5617.67|5612.33|5612.33|0
1644224400000|2022-02-07 09:00:00|5610.55|5610.55|5606.51|5606.51|5615.89|5615.89|5606.51|5606.51|0
1644224700000|2022-02-07 09:05:00|5604.73|5604.73|5603.27|5603.27|5606.51|5606.51|5600.68|5600.68|0
1644225000000|2022-02-07 09:10:00|5599.71|5599.71|5611.52|5611.52|5611.52|5611.52|5598.42|5598.42|0
1644225300000|2022-02-07 09:15:00|5610.55|5610.55|5606.66|5606.66|5610.55|5610.55|5606.66|5606.66|0
1644225600000|2022-02-07 09:20:00|5604.89|5604.89|5610.55|5610.55|5612.32|5612.32|5603.11|5603.11|0
1644225900000|2022-02-07 09:25:00|5608.77|5608.77|5616.05|5616.05|5616.05|5616.05|5608.44|5608.44|0
1644226200000|2022-02-07 09:30:00|5617.34|5617.34|5628.99|5628.99|5628.99|5628.99|5617.34|5617.34|0
1644226500000|2022-02-07 09:35:00|5626.24|5626.24|5631.74|5631.74|5637.08|5637.08|5625.11|5625.11|0
1644226800000|2022-02-07 09:40:00|5629.96|5629.96|5630.61|5630.61|5632.39|5632.39|5629.31|5629.31|0
1644227100000|2022-02-07 09:45:00|5628.83|5628.83|5622.85|5622.85|5628.83|5628.83|5622.85|5622.85|0
1644227400000|2022-02-07 09:50:00|5622.2|5622.2|5617.02|5617.02|5622.2|5622.2|5617.02|5617.02|0
1644227700000|2022-02-07 09:55:00|5618.8|5618.8|5617.35|5617.35|5619.13|5619.13|5616.05|5616.05|0
1644228000000|2022-02-07 10:00:00|5619.13|5619.13|5617.35|5617.35|5619.13|5619.13|5617.35|5617.35|0
1644228300000|2022-02-07 10:05:00|5619.13|5619.13|5612.01|5612.01|5619.13|5619.13|5612.01|5612.01|0
1644228600000|2022-02-07 10:10:00|5612.66|5612.66|5612.33|5612.33|5612.66|5612.66|5612.33|5612.33|0
1644228900000|2022-02-07 10:15:00|5612.01|5612.01|5615.08|5615.08|5615.08|5615.08|5612.01|5612.01|0
1644229200000|2022-02-07 10:20:00|5614.44|5614.44|5616.22|5616.22|5616.22|5616.22|5614.44|5614.44|0
1644229500000|2022-02-07 10:25:00|5615.89|5615.89|5613.79|5613.79|5615.89|5615.89|5613.79|5613.79|0
1644229800000|2022-02-07 10:30:00|5614.44|5614.44|5614.11|5614.11|5614.76|5614.76|5614.11|5614.11|0
1644230100000|2022-02-07 10:35:00|5613.79|5613.79|5615.57|5615.57|5619.13|5619.13|5613.47|5613.47|0
1644230400000|2022-02-07 10:40:00|5613.79|5613.79|5608.13|5608.13|5613.79|5613.79|5604.73|5604.73|0
1644230700000|2022-02-07 10:45:00|5609.75|5609.75|5615.25|5615.25|5615.9|5615.9|5609.75|5609.75|0
1644231000000|2022-02-07 10:50:00|5616.54|5616.54|5617.35|5617.35|5618.32|5618.32|5614.28|5614.28|0
1644231300000|2022-02-07 10:55:00|5615.57|5615.57|5614.28|5614.28|5615.57|5615.57|5612.99|5612.99|0
1644231600000|2022-02-07 11:00:00|5616.06|5616.06|5613.8|5613.8|5618|5618|5613.8|5613.8|0
1644231900000|2022-02-07 11:05:00|5614.44|5614.44|5614.77|5614.77|5616.06|5616.06|5614.44|5614.44|0
1644232200000|2022-02-07 11:10:00|5613.8|5613.8|5618.49|5618.49|5620.27|5620.27|5613.8|5613.8|0
1644232500000|2022-02-07 11:15:00|5617.52|5617.52|5612.83|5612.83|5618.16|5618.16|5612.83|5612.83|0
1644232800000|2022-02-07 11:20:00|5613.15|5613.15|5625.93|5625.93|5625.93|5625.93|5613.15|5613.15|0
1644233100000|2022-02-07 11:25:00|5626.58|5626.58|5626.42|5626.42|5628.2|5628.2|5625.12|5625.12|0
1644233400000|2022-02-07 11:30:00|5625.77|5625.77|5631.11|5631.11|5631.76|5631.76|5625.77|5625.77|0
1644233700000|2022-02-07 11:35:00|5631.76|5631.76|5623.67|5623.67|5631.76|5631.76|5616.88|5616.88|0
1644234000000|2022-02-07 11:40:00|5623.03|5623.03|5622.87|5622.87|5623.03|5623.03|5618.01|5618.01|0
1644234300000|2022-02-07 11:45:00|5621.09|5621.09|5610.1|5610.1|5622.39|5622.39|5609.13|5609.13|0
1644234600000|2022-02-07 11:50:00|5610.75|5610.75|5604.11|5604.11|5611.88|5611.88|5601.69|5601.69|0
1644234900000|2022-02-07 11:55:00|5603.79|5603.79|5602.98|5602.98|5605.41|5605.41|5599.75|5599.75|0
1644235200000|2022-02-07 12:00:00|5602.34|5602.34|5581.96|5581.96|5608.32|5608.32|5581.96|5581.96|0
1644235500000|2022-02-07 12:05:00|5580.18|5580.18|5541.54|5541.54|5580.18|5580.18|5534.1|5534.1|0
1644235800000|2022-02-07 12:10:00|5548.65|5548.65|5529.74|5529.74|5551.08|5551.08|5522.94|5522.94|0
1644236100000|2022-02-07 12:15:00|5530.71|5530.71|5545.59|5545.59|5546.88|5546.88|5519.71|5519.71|0
1644236400000|2022-02-07 12:20:00|5544.94|5544.94|5549.46|5549.46|5551.08|5551.08|5536.69|5536.69|0
1644236700000|2022-02-07 12:25:00|5551.24|5551.24|5564.67|5564.67|5570.33|5570.33|5551.24|5551.24|0
1644237000000|2022-02-07 12:30:00|5562.89|5562.89|5563.54|5563.54|5564.83|5564.83|5553.83|5553.83|0
1644237300000|2022-02-07 12:35:00|5564.51|5564.51|5548.48|5548.48|5570.82|5570.82|5548.16|5548.16|0
1644237600000|2022-02-07 12:40:00|5547.51|5547.51|5547.03|5547.03|5549.61|5549.61|5539.91|5539.91|0
1644237900000|2022-02-07 12:45:00|5545.73|5545.73|5543.14|5543.14|5546.05|5546.05|5537.8|5537.8|0
1644238200000|2022-02-07 12:50:00|5541.85|5541.85|5545.89|5545.89|5545.89|5545.89|5539.58|5539.58|0
1644238500000|2022-02-07 12:55:00|5547.67|5547.67|5552.2|5552.2|5554.14|5554.14|5547.67|5547.67|0
1644238800000|2022-02-07 13:00:00|5552.52|5552.52|5561.42|5561.42|5563.04|5563.04|5552.52|5552.52|0
1644239100000|2022-02-07 13:05:00|5563.2|5563.2|5555.27|5555.27|5566.27|5566.27|5555.27|5555.27|0
1644239400000|2022-02-07 13:10:00|5554.63|5554.63|5543.3|5543.3|5555.11|5555.11|5542.17|5542.17|0
1644239700000|2022-02-07 13:15:00|5544.92|5544.92|5542.5|5542.5|5544.92|5544.92|5542.5|5542.5|0
1644240000000|2022-02-07 13:20:00|5542.17|5542.17|5541.04|5541.04|5542.82|5542.82|5541.04|5541.04|0
1644240300000|2022-02-07 13:25:00|5537.48|5537.48|5541.04|5541.04|5541.37|5541.37|5537.48|5537.48|0
1644240600000|2022-02-07 13:30:00|5542.82|5542.82|5539.42|5539.42|5544.6|5544.6|5539.42|5539.42|0
1644240900000|2022-02-07 13:35:00|5537.64|5537.64|5533.92|5533.92|5537.64|5537.64|5533.27|5533.27|0
1644241200000|2022-02-07 13:40:00|5533.27|5533.27|5523.57|5523.57|5533.27|5533.27|5523.57|5523.57|0
1644241500000|2022-02-07 13:45:00|5524.22|5524.22|5520.98|5520.98|5524.22|5524.22|5520.98|5520.98|0
1644241800000|2022-02-07 13:50:00|5522.6|5522.6|5515.48|5515.48|5523.89|5523.89|5514.19|5514.19|0
1644242100000|2022-02-07 13:55:00|5514.19|5514.19|5509.33|5509.33|5514.19|5514.19|5509.33|5509.33|0
1644242400000|2022-02-07 14:00:00|5509.01|5509.01|5503.83|5503.83|5509.01|5509.01|5503.83|5503.83|0
1644242700000|2022-02-07 14:05:00|5500.28|5500.28|5509.98|5509.98|5509.98|5509.98|5498.66|5498.66|0
1644243000000|2022-02-07 14:10:00|5511.76|5511.76|5484.27|5484.27|5511.76|5511.76|5484.27|5484.27|0
1644243300000|2022-02-07 14:15:00|5484.59|5484.59|5489.12|5489.12|5497.53|5497.53|5484.59|5484.59|0
1644243600000|2022-02-07 14:20:00|5488.47|5488.47|5484.6|5484.6|5488.47|5488.47|5477.8|5477.8|0
1644243900000|2022-02-07 14:25:00|5482.82|5482.82|5472.63|5472.63|5482.82|5482.82|5467.29|5467.29|0
1644244200000|2022-02-07 14:30:00|5474.41|5474.41|5458.4|5458.4|5493.49|5493.49|5454.68|5454.68|0
1644244500000|2022-02-07 14:35:00|5458.72|5458.72|5461.15|5461.15|5464.06|5464.06|5449.51|5449.51|0
1644244800000|2022-02-07 14:40:00|5459.37|5459.37|5465.68|5465.68|5466.81|5466.81|5459.37|5459.37|0
1644245100000|2022-02-07 14:45:00|5467.46|5467.46|5457.91|5457.91|5474.57|5474.57|5457.91|5457.91|0
1644245400000|2022-02-07 14:50:00|5461.47|5461.47|5469.07|5469.07|5470.21|5470.21|5461.47|5461.47|0
1644245700000|2022-02-07 14:55:00|5467.3|5467.3|5464.87|5464.87|5468.43|5468.43|5461.31|5461.31|0
1644246000000|2022-02-07 15:00:00|5466.65|5466.65|5455.49|5455.49|5466.65|5466.65|5455.49|5455.49|0
1644246300000|2022-02-07 15:05:00|5457.11|5457.11|5460.99|5460.99|5460.99|5460.99|5450.64|5450.64|0
1644246600000|2022-02-07 15:10:00|5459.21|5459.21|5448.54|5448.54|5467.3|5467.3|5448.54|5448.54|0
1644246900000|2022-02-07 15:15:00|5450.32|5450.32|5446.11|5446.11|5450.32|5450.32|5440.78|5440.78|0
1644247200000|2022-02-07 15:20:00|5444.34|5444.34|5445.95|5445.95|5450.48|5450.48|5440.61|5440.61|0
1644247500000|2022-02-07 15:25:00|5445.63|5445.63|5434.63|5434.63|5445.63|5445.63|5434.63|5434.63|0
1644247800000|2022-02-07 15:30:00|5433.98|5433.98|5426.06|5426.06|5433.98|5433.98|5422.66|5422.66|0
1644248100000|2022-02-07 15:35:00|5425.74|5425.74|5422.18|5422.18|5429.94|5429.94|5418.62|5418.62|0
1644248400000|2022-02-07 15:40:00|5422.5|5422.5|5414.91|5414.91|5424.61|5424.61|5411.51|5411.51|0
1644248700000|2022-02-07 15:45:00|5415.55|5415.55|5409.57|5409.57|5415.55|5415.55|5402.13|5402.13|0
1644249000000|2022-02-07 15:50:00|5411.35|5411.35|5408.6|5408.6|5411.67|5411.67|5408.27|5408.27|0
1644249300000|2022-02-07 15:55:00|5406.82|5406.82|5409.57|5409.57|5413.45|5413.45|5406.5|5406.5|0
1644249600000|2022-02-07 16:00:00|5410.22|5410.22|5419.11|5419.11|5423.31|5423.31|5410.22|5410.22|0
1644249900000|2022-02-07 16:05:00|5420.89|5420.89|5416.68|5416.68|5425.58|5425.58|5414.91|5414.91|0
1644250200000|2022-02-07 16:10:00|5418.46|5418.46|5417.16|5417.16|5421.53|5421.53|5414.42|5414.42|0
1644250500000|2022-02-07 16:15:00|5416.84|5416.84|5419.75|5419.75|5421.53|5421.53|5413.44|5413.44|0
1644250800000|2022-02-07 16:20:00|5421.53|5421.53|5434.79|5434.79|5434.79|5434.79|5421.53|5421.53|0
1644251100000|2022-02-07 16:25:00|5433.01|5433.01|5426.22|5426.22|5434.3|5434.3|5425.89|5425.89|0
1644308100000|2022-02-08 08:15:00|5422.17|5422.17|5427.02|5427.02|5430.58|5430.58|5421.2|5421.2|0
1644308400000|2022-02-08 08:20:00|5426.7|5426.7|5437.05|5437.05|5437.05|5437.05|5423.14|5423.14|0
1644308700000|2022-02-08 08:25:00|5438.83|5438.83|5445.78|5445.78|5451.76|5451.76|5435.76|5435.76|0
1644309000000|2022-02-08 08:30:00|5451.12|5451.12|5453.22|5453.22|5458.24|5458.24|5449.34|5449.34|0
1644309300000|2022-02-08 08:35:00|5455|5455|5465.51|5465.51|5467.29|5467.29|5455|5455|0
1644309600000|2022-02-08 08:40:00|5469.07|5469.07|5458.56|5458.56|5469.39|5469.39|5456.94|5456.94|0
1644309900000|2022-02-08 08:45:00|5462.12|5462.12|5464.06|5464.06|5466.65|5466.65|5460.02|5460.02|0
1644310200000|2022-02-08 08:50:00|5463.41|5463.41|5450.64|5450.64|5463.41|5463.41|5450.64|5450.64|0
1644310500000|2022-02-08 08:55:00|5452.26|5452.26|5450.8|5450.8|5456.14|5456.14|5449.18|5449.18|0
1644310800000|2022-02-08 09:00:00|5452.58|5452.58|5447.57|5447.57|5453.55|5453.55|5445.79|5445.79|0
1644311100000|2022-02-08 09:05:00|5444.01|5444.01|5447.25|5447.25|5452.58|5452.58|5443.69|5443.69|0
1644311400000|2022-02-08 09:10:00|5449.02|5449.02|5454.68|5454.68|5457.92|5457.92|5449.02|5449.02|0
1644311700000|2022-02-08 09:15:00|5456.46|5456.46|5461.8|5461.8|5461.8|5461.8|5456.46|5456.46|0
1644312000000|2022-02-08 09:20:00|5461.48|5461.48|5462.61|5462.61|5462.61|5462.61|5456.62|5456.62|0
1644312300000|2022-02-08 09:25:00|5464.39|5464.39|5460.83|5460.83|5464.39|5464.39|5460.83|5460.83|0
1644312600000|2022-02-08 09:30:00|5459.05|5459.05|5448.21|5448.21|5459.05|5459.05|5448.21|5448.21|0
1644312900000|2022-02-08 09:35:00|5446.43|5446.43|5441.25|5441.25|5446.43|5446.43|5435.92|5435.92|0
1644313200000|2022-02-08 09:40:00|5439.47|5439.47|5430.26|5430.26|5439.8|5439.8|5430.26|5430.26|0
1644313500000|2022-02-08 09:45:00|5433.81|5433.81|5426.86|5426.86|5434.14|5434.14|5426.86|5426.86|0
1644313800000|2022-02-08 09:50:00|5425.89|5425.89|5425.89|5425.89|5427.67|5427.67|5418.77|5418.77|0
1644314100000|2022-02-08 09:55:00|5424.59|5424.59|5408.1|5408.1|5424.59|5424.59|5406.32|5406.32|0
1644314400000|2022-02-08 10:00:00|5405.18|5405.18|5408.26|5408.26|5408.9|5408.9|5405.18|5405.18|0
1644314700000|2022-02-08 10:05:00|5410.04|5410.04|5414.08|5414.08|5414.08|5414.08|5408.42|5408.42|0
1644315000000|2022-02-08 10:10:00|5414.72|5414.72|5419.26|5419.26|5419.26|5419.26|5408.42|5408.42|0
1644315300000|2022-02-08 10:15:00|5417.48|5417.48|5414.89|5414.89|5417.48|5417.48|5413.11|5413.11|0
1644315600000|2022-02-08 10:20:00|5415.86|5415.86|5422.65|5422.65|5422.65|5422.65|5415.86|5415.86|0
1644315900000|2022-02-08 10:25:00|5421.68|5421.68|5413.6|5413.6|5421.68|5421.68|5412.63|5412.63|0
1644316200000|2022-02-08 10:30:00|5411.82|5411.82|5409.39|5409.39|5411.82|5411.82|5405.83|5405.83|0
1644316500000|2022-02-08 10:35:00|5410.36|5410.36|5417.48|5417.48|5418.13|5418.13|5405.67|5405.67|0
1644316800000|2022-02-08 10:40:00|5419.26|5419.26|5413.92|5413.92|5420.23|5420.23|5413.92|5413.92|0
1644317100000|2022-02-08 10:45:00|5415.7|5415.7|5414.73|5414.73|5417.8|5417.8|5412.14|5412.14|0
1644317400000|2022-02-08 10:50:00|5411.17|5411.17|5407.61|5407.61|5411.17|5411.17|5407.29|5407.29|0
1644317700000|2022-02-08 10:55:00|5409.39|5409.39|5408.74|5408.74|5412.79|5412.79|5405.99|5405.99|0
1644318000000|2022-02-08 11:00:00|5406.97|5406.97|5403.57|5403.57|5406.97|5406.97|5399.36|5399.36|0
1644318300000|2022-02-08 11:05:00|5401.79|5401.79|5404.22|5404.22|5404.22|5404.22|5401.79|5401.79|0
1644318600000|2022-02-08 11:10:00|5402.44|5402.44|5405.99|5405.99|5407.77|5407.77|5402.44|5402.44|0
1644318900000|2022-02-08 11:15:00|5409.55|5409.55|5405.99|5405.99|5409.55|5409.55|5405.35|5405.35|0
1644319200000|2022-02-08 11:20:00|5409.55|5409.55|5407.77|5407.77|5413.11|5413.11|5407.77|5407.77|0
1644319500000|2022-02-08 11:25:00|5406.8|5406.8|5405.51|5405.51|5409.07|5409.07|5405.35|5405.35|0
1644319800000|2022-02-08 11:30:00|5403.73|5403.73|5401.15|5401.15|5408.1|5408.1|5401.15|5401.15|0
1644320100000|2022-02-08 11:35:00|5401.79|5401.79|5397.43|5397.43|5402.76|5402.76|5396.13|5396.13|0
1644320400000|2022-02-08 11:40:00|5396.78|5396.78|5397.91|5397.91|5398.88|5398.88|5396.46|5396.46|0
1644320700000|2022-02-08 11:45:00|5398.24|5398.24|5396.46|5396.46|5399.53|5399.53|5394.68|5394.68|0
1644321000000|2022-02-08 11:50:00|5397.1|5397.1|5406.65|5406.65|5408.59|5408.59|5397.1|5397.1|0
1644321300000|2022-02-08 11:55:00|5404.87|5404.87|5399.37|5399.37|5404.87|5404.87|5397.59|5397.59|0
1644321600000|2022-02-08 12:00:00|5400.99|5400.99|5405.36|5405.36|5405.36|5405.36|5400.99|5400.99|0
1644321900000|2022-02-08 12:05:00|5408.91|5408.91|5407.46|5407.46|5411.83|5411.83|5407.14|5407.14|0
1644322200000|2022-02-08 12:10:00|5409.24|5409.24|5412.64|5412.64|5412.64|5412.64|5409.24|5409.24|0
1644322500000|2022-02-08 12:15:00|5409.08|5409.08|5400.83|5400.83|5409.08|5409.08|5400.18|5400.18|0
1644322800000|2022-02-08 12:20:00|5401.15|5401.15|5398.4|5398.4|5401.15|5401.15|5397.43|5397.43|0
1644323100000|2022-02-08 12:25:00|5399.05|5399.05|5406.81|5406.81|5408.59|5408.59|5399.05|5399.05|0
1644323400000|2022-02-08 12:30:00|5405.03|5405.03|5397.59|5397.59|5408.59|5408.59|5397.59|5397.59|0
1644323700000|2022-02-08 12:35:00|5402.93|5402.93|5404.71|5404.71|5404.71|5404.71|5402.93|5402.93|0
1644324000000|2022-02-08 12:40:00|5408.27|5408.27|5402.93|5402.93|5410.05|5410.05|5402.93|5402.93|0
1644324300000|2022-02-08 12:45:00|5402.28|5402.28|5404.87|5404.87|5404.87|5404.87|5401.31|5401.31|0
1644324600000|2022-02-08 12:50:00|5406.65|5406.65|5406.65|5406.65|5406.65|5406.65|5404.87|5404.87|0
1644324900000|2022-02-08 12:55:00|5406.33|5406.33|5398.56|5398.56|5406.33|5406.33|5398.56|5398.56|0
1644325200000|2022-02-08 13:00:00|5400.34|5400.34|5400.34|5400.34|5400.34|5400.34|5400.34|5400.34|0
1644325500000|2022-02-08 13:05:00|5402.12|5402.12|5401.64|5401.64|5405.84|5405.84|5401.64|5401.64|0
1644325800000|2022-02-08 13:10:00|5403.25|5403.25|5399.37|5399.37|5407.14|5407.14|5399.37|5399.37|0
1644326100000|2022-02-08 13:15:00|5398.73|5398.73|5394.85|5394.85|5401.48|5401.48|5394.85|5394.85|0
1644326400000|2022-02-08 13:20:00|5393.07|5393.07|5393.23|5393.23|5393.39|5393.39|5391.29|5391.29|0
1644326700000|2022-02-08 13:25:00|5392.91|5392.91|5389.19|5389.19|5392.91|5392.91|5382.39|5382.39|0
1644327000000|2022-02-08 13:30:00|5385.63|5385.63|5384.01|5384.01|5387.41|5387.41|5382.23|5382.23|0
1644327300000|2022-02-08 13:35:00|5382.23|5382.23|5375.28|5375.28|5382.23|5382.23|5374.47|5374.47|0
1644327600000|2022-02-08 13:40:00|5373.5|5373.5|5369.62|5369.62|5375.6|5375.6|5369.62|5369.62|0
1644327900000|2022-02-08 13:45:00|5371.39|5371.39|5366.22|5366.22|5371.39|5371.39|5366.22|5366.22|0
1644328200000|2022-02-08 13:50:00|5365.89|5365.89|5368.32|5368.32|5371.23|5371.23|5365.89|5365.89|0
1644328500000|2022-02-08 13:55:00|5366.54|5366.54|5371.07|5371.07|5372.85|5372.85|5366.54|5366.54|0
1644328800000|2022-02-08 14:00:00|5371.39|5371.39|5374.79|5374.79|5377.54|5377.54|5371.07|5371.07|0
1644329100000|2022-02-08 14:05:00|5375.44|5375.44|5365.73|5365.73|5375.76|5375.76|5365.73|5365.73|0
1644329400000|2022-02-08 14:10:00|5364.76|5364.76|5366.87|5366.87|5372.2|5372.2|5364.76|5364.76|0
1644329700000|2022-02-08 14:15:00|5365.09|5365.09|5366.87|5366.87|5366.87|5366.87|5361.53|5361.53|0
1644330000000|2022-02-08 14:20:00|5368.64|5368.64|5367.19|5367.19|5373.98|5373.98|5366.87|5366.87|0
1644330300000|2022-02-08 14:25:00|5366.87|5366.87|5368.32|5368.32|5368.64|5368.64|5364.76|5364.76|0
1644330600000|2022-02-08 14:30:00|5366.54|5366.54|5389.51|5389.51|5392.74|5392.74|5366.54|5366.54|0
1644330900000|2022-02-08 14:35:00|5391.28|5391.28|5388.37|5388.37|5394.84|5394.84|5384.17|5384.17|0
1644331200000|2022-02-08 14:40:00|5388.7|5388.7|5397.92|5397.92|5398.56|5398.56|5388.7|5388.7|0
1644331500000|2022-02-08 14:45:00|5396.14|5396.14|5405.35|5405.35|5407.78|5407.78|5395.81|5395.81|0
1644331800000|2022-02-08 14:50:00|5403.58|5403.58|5414.25|5414.25|5421.36|5421.36|5403.58|5403.58|0
1644332100000|2022-02-08 14:55:00|5416.03|5416.03|5412.15|5412.15|5416.35|5416.35|5406.81|5406.81|0
1644332400000|2022-02-08 15:00:00|5413.92|5413.92|5418.94|5418.94|5418.94|5418.94|5405.19|5405.19|0
1644332700000|2022-02-08 15:05:00|5417.16|5417.16|5429.77|5429.77|5429.77|5429.77|5415.06|5415.06|0
1644333000000|2022-02-08 15:10:00|5429.45|5429.45|5434.95|5434.95|5434.95|5434.95|5426.86|5426.86|0
1644333300000|2022-02-08 15:15:00|5434.62|5434.62|5436.24|5436.24|5445.3|5445.3|5434.46|5434.46|0
1644333600000|2022-02-08 15:20:00|5438.02|5438.02|5437.53|5437.53|5443.52|5443.52|5437.53|5437.53|0
1644333900000|2022-02-08 15:25:00|5435.76|5435.76|5435.92|5435.92|5439.31|5439.31|5431.55|5431.55|0
1644334200000|2022-02-08 15:30:00|5437.7|5437.7|5436.08|5436.08|5439.15|5439.15|5433.82|5433.82|0
1644334500000|2022-02-08 15:35:00|5435.11|5435.11|5445.46|5445.46|5447.24|5447.24|5433.33|5433.33|0
1644334800000|2022-02-08 15:40:00|5443.68|5443.68|5442.55|5442.55|5446.1|5446.1|5440.77|5440.77|0
1644335100000|2022-02-08 15:45:00|5441.9|5441.9|5440.61|5440.61|5450.15|5450.15|5438.83|5438.83|0
1644335400000|2022-02-08 15:50:00|5444.17|5444.17|5450.15|5450.15|5451.93|5451.93|5443.03|5443.03|0
1644335700000|2022-02-08 15:55:00|5450.47|5450.47|5453.55|5453.55|5455.33|5455.33|5450.47|5450.47|0
1644336000000|2022-02-08 16:00:00|5455.97|5455.97|5459.53|5459.53|5459.53|5459.53|5454.19|5454.19|0
1644336300000|2022-02-08 16:05:00|5457.75|5457.75|5459.53|5459.53|5461.31|5461.31|5455.97|5455.97|0
1644336600000|2022-02-08 16:10:00|5459.21|5459.21|5463.41|5463.41|5463.41|5463.41|5458.88|5458.88|0
1644336900000|2022-02-08 16:15:00|5463.74|5463.74|5476.19|5476.19|5477.64|5477.64|5463.09|5463.09|0
1644337200000|2022-02-08 16:20:00|5472.63|5472.63|5470.85|5470.85|5475.86|5475.86|5470.85|5470.85|0
1644337500000|2022-02-08 16:25:00|5469.07|5469.07|5462.76|5462.76|5470.85|5470.85|5462.76|5462.76|0
1644394500000|2022-02-09 08:15:00|5566.43|5566.43|5566.11|5566.11|5575.32|5575.32|5566.11|5566.11|0
1644394800000|2022-02-09 08:20:00|5569.66|5569.66|5566.91|5566.91|5571.44|5571.44|5563.52|5563.52|0
1644395100000|2022-02-09 08:25:00|5568.69|5568.69|5568.53|5568.53|5570.47|5570.47|5561.25|5561.25|0
1644395400000|2022-02-09 08:30:00|5564.97|5564.97|5561.57|5561.57|5570.96|5570.96|5561.57|5561.57|0
1644395700000|2022-02-09 08:35:00|5563.35|5563.35|5554.46|5554.46|5563.35|5563.35|5550.9|5550.9|0
1644396000000|2022-02-09 08:40:00|5554.78|5554.78|5558.02|5558.02|5563.68|5563.68|5554.78|5554.78|0
1644396300000|2022-02-09 08:45:00|5556.24|5556.24|5575.97|5575.97|5575.97|5575.97|5554.46|5554.46|0
1644396600000|2022-02-09 08:50:00|5574.19|5574.19|5552.36|5552.36|5574.19|5574.19|5552.36|5552.36|0
1644396900000|2022-02-09 08:55:00|5554.14|5554.14|5540.39|5540.39|5557.69|5557.69|5539.1|5539.1|0
1644397200000|2022-02-09 09:00:00|5538.61|5538.61|5517.27|5517.27|5543.14|5543.14|5506.59|5506.59|0
1644397500000|2022-02-09 09:05:00|5510.15|5510.15|5509.67|5509.67|5515|5515|5504.82|5504.82|0
1644397800000|2022-02-09 09:10:00|5511.44|5511.44|5512.9|5512.9|5513.87|5513.87|5509.02|5509.02|0
1644398100000|2022-02-09 09:15:00|5511.12|5511.12|5504.82|5504.82|5511.12|5511.12|5499.16|5499.16|0
1644398400000|2022-02-09 09:20:00|5505.47|5505.47|5511.13|5511.13|5511.78|5511.78|5504.5|5504.5|0
1644398700000|2022-02-09 09:25:00|5509.84|5509.84|5512.91|5512.91|5519.54|5519.54|5508.22|5508.22|0
1644399000000|2022-02-09 09:30:00|5514.69|5514.69|5518.25|5518.25|5519.86|5519.86|5514.69|5514.69|0
1644399300000|2022-02-09 09:35:00|5520.02|5520.02|5516.14|5516.14|5521.48|5521.48|5516.14|5516.14|0
1644399600000|2022-02-09 09:40:00|5514.85|5514.85|5521.8|5521.8|5523.74|5523.74|5514.85|5514.85|0
1644399900000|2022-02-09 09:45:00|5523.74|5523.74|5514.85|5514.85|5525.52|5525.52|5514.85|5514.85|0
1644400200000|2022-02-09 09:50:00|5515.17|5515.17|5512.91|5512.91|5515.17|5515.17|5512.91|5512.91|0
1644400500000|2022-02-09 09:55:00|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|0
1644400800000|2022-02-09 10:00:00|5514.68|5514.68|5502.23|5502.23|5514.68|5514.68|5498.68|5498.68|0
1644401100000|2022-02-09 10:05:00|5501.59|5501.59|5494.47|5494.47|5501.59|5501.59|5494.47|5494.47|0
1644401400000|2022-02-09 10:10:00|5498.02|5498.02|5499.8|5499.8|5499.8|5499.8|5498.02|5498.02|0
1644401700000|2022-02-09 10:15:00|5501.58|5501.58|5515.98|5515.98|5515.98|5515.98|5501.58|5501.58|0
1644402000000|2022-02-09 10:20:00|5517.75|5517.75|5512.09|5512.09|5517.75|5517.75|5512.09|5512.09|0
1644402300000|2022-02-09 10:25:00|5514.04|5514.04|5517.92|5517.92|5521.48|5521.48|5514.04|5514.04|0
1644402600000|2022-02-09 10:30:00|5516.14|5516.14|5511.13|5511.13|5517.92|5517.92|5510.8|5510.8|0
1644402900000|2022-02-09 10:35:00|5510.8|5510.8|5508.05|5508.05|5510.8|5510.8|5507.73|5507.73|0
1644403200000|2022-02-09 10:40:00|5508.7|5508.7|5508.7|5508.7|5508.7|5508.7|5508.7|5508.7|0
1644403500000|2022-02-09 10:45:00|5507.41|5507.41|5505.63|5505.63|5512.74|5512.74|5505.63|5505.63|0
1644403800000|2022-02-09 10:50:00|5507.41|5507.41|5507.41|5507.41|5507.41|5507.41|5507.41|5507.41|0
1644404100000|2022-02-09 10:55:00|5507.08|5507.08|5509.18|5509.18|5509.18|5509.18|5507.08|5507.08|0
1644404400000|2022-02-09 11:00:00|5510.48|5510.48|5505.63|5505.63|5510.48|5510.48|5505.63|5505.63|0
1644404700000|2022-02-09 11:05:00|5503.85|5503.85|5503.68|5503.68|5509.34|5509.34|5494.79|5494.79|0
1644405000000|2022-02-09 11:10:00|5505.46|5505.46|5504.17|5504.17|5507.24|5507.24|5501.91|5501.91|0
1644405300000|2022-02-09 11:15:00|5502.39|5502.39|5489.94|5489.94|5502.39|5502.39|5489.94|5489.94|0
1644405600000|2022-02-09 11:20:00|5491.23|5491.23|5493.01|5493.01|5496.89|5496.89|5491.23|5491.23|0
1644405900000|2022-02-09 11:25:00|5493.98|5493.98|5507.57|5507.57|5509.35|5509.35|5493.98|5493.98|0
1644406200000|2022-02-09 11:30:00|5507.89|5507.89|5507.57|5507.57|5507.89|5507.89|5506.92|5506.92|0
1644406500000|2022-02-09 11:35:00|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|0
1644406800000|2022-02-09 11:40:00|5505.14|5505.14|5517.43|5517.43|5517.43|5517.43|5505.14|5505.14|0
1644407100000|2022-02-09 11:45:00|5515.66|5515.66|5516.95|5516.95|5516.95|5516.95|5515.66|5515.66|0
1644407400000|2022-02-09 11:50:00|5518.73|5518.73|5529.73|5529.73|5529.73|5529.73|5518.73|5518.73|0
1644407700000|2022-02-09 11:55:00|5526.17|5526.17|5527.95|5527.95|5531.5|5531.5|5526.17|5526.17|0
1644408000000|2022-02-09 12:00:00|5527.3|5527.3|5525.68|5525.68|5530.86|5530.86|5525.68|5525.68|0
1644408300000|2022-02-09 12:05:00|5526.98|5526.98|5529.08|5529.08|5530.86|5530.86|5526.98|5526.98|0
1644408600000|2022-02-09 12:10:00|5528.75|5528.75|5519.7|5519.7|5528.75|5528.75|5519.7|5519.7|0
1644408900000|2022-02-09 12:15:00|5517.92|5517.92|5521.48|5521.48|5521.48|5521.48|5516.14|5516.14|0
1644409200000|2022-02-09 12:20:00|5521.8|5521.8|5529.4|5529.4|5532.96|5532.96|5521.8|5521.8|0
1644409500000|2022-02-09 12:25:00|5529.08|5529.08|5528.43|5528.43|5530.05|5530.05|5528.11|5528.11|0
1644409800000|2022-02-09 12:30:00|5524.87|5524.87|5521.48|5521.48|5524.87|5524.87|5519.7|5519.7|0
1644410100000|2022-02-09 12:35:00|5520.83|5520.83|5507.89|5507.89|5520.83|5520.83|5507.89|5507.89|0
1644410400000|2022-02-09 12:40:00|5507.57|5507.57|5510.8|5510.8|5510.8|5510.8|5506.27|5506.27|0
1644410700000|2022-02-09 12:45:00|5512.09|5512.09|5514.52|5514.52|5515.49|5515.49|5512.09|5512.09|0
1644411000000|2022-02-09 12:50:00|5515.17|5515.17|5514.84|5514.84|5515.49|5515.49|5514.84|5514.84|0
1644411300000|2022-02-09 12:55:00|5513.07|5513.07|5512.1|5512.1|5514.04|5514.04|5507.73|5507.73|0
1644411600000|2022-02-09 13:00:00|5511.13|5511.13|5506.6|5506.6|5511.13|5511.13|5503.04|5503.04|0
1644411900000|2022-02-09 13:05:00|5503.04|5503.04|5493.01|5493.01|5503.04|5503.04|5490.26|5490.26|0
1644412200000|2022-02-09 13:10:00|5496.57|5496.57|5499.16|5499.16|5499.64|5499.64|5494.79|5494.79|0
1644412500000|2022-02-09 13:15:00|5499.48|5499.48|5497.06|5497.06|5503.04|5503.04|5497.06|5497.06|0
1644412800000|2022-02-09 13:20:00|5498.84|5498.84|5498.84|5498.84|5502.07|5502.07|5495.44|5495.44|0
1644413100000|2022-02-09 13:25:00|5495.28|5495.28|5496.73|5496.73|5498.51|5498.51|5495.28|5495.28|0
1644413400000|2022-02-09 13:30:00|5496.09|5496.09|5496.57|5496.57|5496.89|5496.89|5495.11|5495.11|0
1644413700000|2022-02-09 13:35:00|5496.25|5496.25|5486.87|5486.87|5496.25|5496.25|5485.09|5485.09|0
1644414000000|2022-02-09 13:40:00|5488.64|5488.64|5489.29|5489.29|5489.94|5489.94|5486.87|5486.87|0
1644414300000|2022-02-09 13:45:00|5488.97|5488.97|5488.97|5488.97|5488.97|5488.97|5488.97|5488.97|0
1644414600000|2022-02-09 13:50:00|5488.64|5488.64|5486.87|5486.87|5489.45|5489.45|5485.89|5485.89|0
1644414900000|2022-02-09 13:55:00|5487.19|5487.19|5488.32|5488.32|5488.64|5488.64|5486.87|5486.87|0
1644415200000|2022-02-09 14:00:00|5488|5488|5489.78|5489.78|5489.78|5489.78|5487.67|5487.67|0
1644415500000|2022-02-09 14:05:00|5489.45|5489.45|5489.78|5489.78|5489.78|5489.78|5486.7|5486.7|0
1644415800000|2022-02-09 14:10:00|5491.55|5491.55|5501.42|5501.42|5503.2|5503.2|5491.55|5491.55|0
1644416100000|2022-02-09 14:15:00|5508.53|5508.53|5509.67|5509.67|5509.99|5509.99|5508.21|5508.21|0
1644416400000|2022-02-09 14:20:00|5513.22|5513.22|5511.44|5511.44|5513.22|5513.22|5511.44|5511.44|0
1644416700000|2022-02-09 14:25:00|5513.22|5513.22|5513.06|5513.06|5513.22|5513.22|5509.67|5509.67|0
1644417000000|2022-02-09 14:30:00|5509.5|5509.5|5549.77|5549.77|5552.2|5552.2|5509.5|5509.5|0
1644417300000|2022-02-09 14:35:00|5551.55|5551.55|5549.77|5549.77|5553.33|5553.33|5543.14|5543.14|0
1644417600000|2022-02-09 14:40:00|5549.45|5549.45|5552.68|5552.68|5559.15|5559.15|5544.92|5544.92|0
1644417900000|2022-02-09 14:45:00|5551.71|5551.71|5532.95|5532.95|5552.36|5552.36|5532.95|5532.95|0
1644418200000|2022-02-09 14:50:00|5534.73|5534.73|5541.36|5541.36|5544.92|5544.92|5527.78|5527.78|0
1644418500000|2022-02-09 14:55:00|5539.58|5539.58|5550.74|5550.74|5550.74|5550.74|5536.67|5536.67|0
1644418800000|2022-02-09 15:00:00|5548.96|5548.96|5564.16|5564.16|5564.16|5564.16|5548.96|5548.96|0
1644419100000|2022-02-09 15:05:00|5563.84|5563.84|5570.47|5570.47|5570.47|5570.47|5562.38|5562.38|0
1644419400000|2022-02-09 15:10:00|5572.25|5572.25|5573.7|5573.7|5577.58|5577.58|5570.15|5570.15|0
1644419700000|2022-02-09 15:15:00|5570.15|5570.15|5573.7|5573.7|5574.03|5574.03|5570.15|5570.15|0
1644420000000|2022-02-09 15:20:00|5573.38|5573.38|5586.15|5586.15|5586.15|5586.15|5573.38|5573.38|0
1644420300000|2022-02-09 15:25:00|5584.05|5584.05|5587.93|5587.93|5587.93|5587.93|5582.6|5582.6|0
1644420600000|2022-02-09 15:30:00|5589.71|5589.71|5582.6|5582.6|5591.49|5591.49|5582.6|5582.6|0
1644420900000|2022-02-09 15:35:00|5580.82|5580.82|5579.52|5579.52|5584.54|5584.54|5577.42|5577.42|0
1644421200000|2022-02-09 15:40:00|5577.74|5577.74|5580.49|5580.49|5580.49|5580.49|5577.74|5577.74|0
1644421500000|2022-02-09 15:45:00|5581.14|5581.14|5580.82|5580.82|5582.92|5582.92|5579.04|5579.04|0
1644421800000|2022-02-09 15:50:00|5582.6|5582.6|5586.8|5586.8|5586.8|5586.8|5581.14|5581.14|0
1644422100000|2022-02-09 15:55:00|5588.58|5588.58|5586.8|5586.8|5592.46|5592.46|5585.02|5585.02|0
1644422400000|2022-02-09 16:00:00|5585.02|5585.02|5580.01|5580.01|5587.13|5587.13|5578.23|5578.23|0
1644422700000|2022-02-09 16:05:00|5580.33|5580.33|5573.06|5573.06|5580.33|5580.33|5571.28|5571.28|0
1644423000000|2022-02-09 16:10:00|5571.28|5571.28|5565.94|5565.94|5573.38|5573.38|5564.16|5564.16|0
1644423300000|2022-02-09 16:15:00|5567.72|5567.72|5568.69|5568.69|5568.69|5568.69|5564.16|5564.16|0
1644423600000|2022-02-09 16:20:00|5566.91|5566.91|5563.84|5563.84|5568.69|5568.69|5558.02|5558.02|0
1644423900000|2022-02-09 16:25:00|5565.62|5565.62|5566.43|5566.43|5571.44|5571.44|5563.84|5563.84|0
1644480900000|2022-02-10 08:15:00|5588.1|5588.1|5563.03|5563.03|5588.1|5588.1|5559.8|5559.8|0
1644481200000|2022-02-10 08:20:00|5564.81|5564.81|5582.92|5582.92|5582.92|5582.92|5564.81|5564.81|0
1644481500000|2022-02-10 08:25:00|5579.37|5579.37|5570.47|5570.47|5579.37|5579.37|5569.5|5569.5|0
1644481800000|2022-02-10 08:30:00|5574.03|5574.03|5566.75|5566.75|5574.03|5574.03|5566.75|5566.75|0
1644482100000|2022-02-10 08:35:00|5568.53|5568.53|5570.96|5570.96|5573.71|5573.71|5568.53|5568.53|0
1644482400000|2022-02-10 08:40:00|5567.4|5567.4|5563.19|5563.19|5567.4|5567.4|5558.99|5558.99|0
1644482700000|2022-02-10 08:45:00|5563.84|5563.84|5557.05|5557.05|5563.84|5563.84|5553.49|5553.49|0
1644483000000|2022-02-10 08:50:00|5555.27|5555.27|5555.27|5555.27|5557.05|5557.05|5555.27|5555.27|0
1644483300000|2022-02-10 08:55:00|5551.71|5551.71|5558.83|5558.83|5560.61|5560.61|5544.6|5544.6|0
1644483600000|2022-02-10 09:00:00|5558.51|5558.51|5556.4|5556.4|5558.51|5558.51|5554.62|5554.62|0
1644483900000|2022-02-10 09:05:00|5558.18|5558.18|5565.3|5565.3|5565.3|5565.3|5558.18|5558.18|0
1644484200000|2022-02-10 09:10:00|5563.52|5563.52|5572.41|5572.41|5573.06|5573.06|5563.52|5563.52|0
1644484500000|2022-02-10 09:15:00|5570.63|5570.63|5561.41|5561.41|5570.63|5570.63|5561.41|5561.41|0
1644484800000|2022-02-10 09:20:00|5563.19|5563.19|5569.5|5569.5|5569.82|5569.82|5561.74|5561.74|0
1644485100000|2022-02-10 09:25:00|5571.28|5571.28|5573.06|5573.06|5573.06|5573.06|5571.28|5571.28|0
1644485400000|2022-02-10 09:30:00|5574.84|5574.84|5576.13|5576.13|5578.39|5578.39|5574.84|5574.84|0
1644485700000|2022-02-10 09:35:00|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|5572.57|5572.57|0
1644486000000|2022-02-10 09:40:00|5572.57|5572.57|5569.5|5569.5|5572.57|5572.57|5567.72|5567.72|0
1644486300000|2022-02-10 09:45:00|5570.15|5570.15|5568.05|5568.05|5571.93|5571.93|5568.05|5568.05|0
1644486600000|2022-02-10 09:50:00|5569.82|5569.82|5570.15|5570.15|5570.15|5570.15|5568.37|5568.37|0
1644486900000|2022-02-10 09:55:00|5570.8|5570.8|5580.98|5580.98|5582.76|5582.76|5570.8|5570.8|0
1644487200000|2022-02-10 10:00:00|5579.21|5579.21|5575.81|5575.81|5579.21|5579.21|5575.81|5575.81|0
1644487500000|2022-02-10 10:05:00|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|0
1644487800000|2022-02-10 10:10:00|5570.47|5570.47|5572.9|5572.9|5574.19|5574.19|5567.72|5567.72|0
1644488100000|2022-02-10 10:15:00|5572.25|5572.25|5574.03|5574.03|5574.03|5574.03|5571.28|5571.28|0
1644488400000|2022-02-10 10:20:00|5575|5575|5571.93|5571.93|5577.1|5577.1|5571.93|5571.93|0
1644488700000|2022-02-10 10:25:00|5573.71|5573.71|5572.9|5572.9|5573.71|5573.71|5571.93|5571.93|0
1644489000000|2022-02-10 10:30:00|5576.46|5576.46|5571.93|5571.93|5576.46|5576.46|5571.93|5571.93|0
1644489300000|2022-02-10 10:35:00|5573.71|5573.71|5574.84|5574.84|5575.48|5575.48|5573.71|5573.71|0
1644489600000|2022-02-10 10:40:00|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5574.84|5574.84|0
1644489900000|2022-02-10 10:45:00|5574.84|5574.84|5577.26|5577.26|5580.82|5580.82|5574.84|5574.84|0
1644490200000|2022-02-10 10:50:00|5579.04|5579.04|5580.82|5580.82|5580.82|5580.82|5579.04|5579.04|0
1644490500000|2022-02-10 10:55:00|5579.85|5579.85|5581.95|5581.95|5584.7|5584.7|5579.85|5579.85|0
1644490800000|2022-02-10 11:00:00|5583.73|5583.73|5577.26|5577.26|5583.73|5583.73|5577.26|5577.26|0
1644491100000|2022-02-10 11:05:00|5575.48|5575.48|5570.79|5570.79|5575.48|5575.48|5570.79|5570.79|0
1644491400000|2022-02-10 11:10:00|5569.01|5569.01|5572.08|5572.08|5572.08|5572.08|5569.01|5569.01|0
1644491700000|2022-02-10 11:15:00|5573.86|5573.86|5570.31|5570.31|5573.86|5573.86|5570.31|5570.31|0
1644492000000|2022-02-10 11:20:00|5569.98|5569.98|5572.73|5572.73|5572.73|5572.73|5569.33|5569.33|0
1644492300000|2022-02-10 11:25:00|5574.51|5574.51|5575.48|5575.48|5575.48|5575.48|5574.51|5574.51|0
1644492600000|2022-02-10 11:30:00|5577.26|5577.26|5569.17|5569.17|5577.26|5577.26|5569.17|5569.17|0
1644492900000|2022-02-10 11:35:00|5570.95|5570.95|5575.81|5575.81|5577.58|5577.58|5570.95|5570.95|0
1644493200000|2022-02-10 11:40:00|5577.58|5577.58|5577.42|5577.42|5579.36|5579.36|5577.42|5577.42|0
1644493500000|2022-02-10 11:45:00|5575.64|5575.64|5578.72|5578.72|5580.49|5580.49|5573.54|5573.54|0
1644493800000|2022-02-10 11:50:00|5580.49|5580.49|5581.3|5581.3|5583.08|5583.08|5577.74|5577.74|0
1644494100000|2022-02-10 11:55:00|5579.52|5579.52|5576.77|5576.77|5581.3|5581.3|5576.77|5576.77|0
1644494400000|2022-02-10 12:00:00|5578.39|5578.39|5566.42|5566.42|5579.52|5579.52|5566.42|5566.42|0
1644494700000|2022-02-10 12:05:00|5568.2|5568.2|5567.23|5567.23|5568.2|5568.2|5567.23|5567.23|0
1644495000000|2022-02-10 12:10:00|5565.45|5565.45|5569.01|5569.01|5569.01|5569.01|5563.67|5563.67|0
1644495300000|2022-02-10 12:15:00|5568.69|5568.69|5568.36|5568.36|5568.69|5568.69|5568.36|5568.36|0
1644495600000|2022-02-10 12:20:00|5564.81|5564.81|5563.51|5563.51|5566.58|5566.58|5561.73|5561.73|0
1644495900000|2022-02-10 12:25:00|5561.73|5561.73|5562.22|5562.22|5563.51|5563.51|5560.44|5560.44|0
1644496200000|2022-02-10 12:30:00|5562.54|5562.54|5561.08|5561.08|5562.86|5562.86|5555.42|5555.42|0
1644496500000|2022-02-10 12:35:00|5560.44|5560.44|5558.33|5558.33|5560.44|5560.44|5558.33|5558.33|0
1644496800000|2022-02-10 12:40:00|5558.01|5558.01|5560.76|5560.76|5560.76|5560.76|5558.01|5558.01|0
1644497100000|2022-02-10 12:45:00|5564.32|5564.32|5558.98|5558.98|5564.32|5564.32|5558.98|5558.98|0
1644497400000|2022-02-10 12:50:00|5557.2|5557.2|5559.95|5559.95|5559.95|5559.95|5557.2|5557.2|0
1644497700000|2022-02-10 12:55:00|5556.4|5556.4|5561.41|5561.41|5561.73|5561.73|5556.4|5556.4|0
1644498000000|2022-02-10 13:00:00|5559.63|5559.63|5560.6|5560.6|5560.6|5560.6|5559.63|5559.63|0
1644498300000|2022-02-10 13:05:00|5562.38|5562.38|5562.38|5562.38|5564.16|5564.16|5562.38|5562.38|0
1644498600000|2022-02-10 13:10:00|5562.7|5562.7|5564.32|5564.32|5564.32|5564.32|5562.7|5562.7|0
1644498900000|2022-02-10 13:15:00|5562.54|5562.54|5564.97|5564.97|5564.97|5564.97|5560.76|5560.76|0
1644499200000|2022-02-10 13:20:00|5565.62|5565.62|5558.01|5558.01|5565.62|5565.62|5556.24|5556.24|0
1644499500000|2022-02-10 13:25:00|5559.79|5559.79|5561.57|5561.57|5563.35|5563.35|5559.79|5559.79|0
1644499800000|2022-02-10 13:30:00|5559.79|5559.79|5538.61|5538.61|5559.79|5559.79|5536.83|5536.83|0
1644500100000|2022-02-10 13:35:00|5536.83|5536.83|5547.34|5547.34|5547.34|5547.34|5533.75|5533.75|0
1644500400000|2022-02-10 13:40:00|5549.12|5549.12|5547.02|5547.02|5549.12|5549.12|5544.92|5544.92|0
1644500700000|2022-02-10 13:45:00|5548.8|5548.8|5547.83|5547.83|5548.8|5548.8|5547.5|5547.5|0
1644501000000|2022-02-10 13:50:00|5547.5|5547.5|5547.83|5547.83|5549.28|5549.28|5547.18|5547.18|0
1644501300000|2022-02-10 13:55:00|5548.15|5548.15|5544.75|5544.75|5548.96|5548.96|5543.62|5543.62|0
1644501600000|2022-02-10 14:00:00|5542.97|5542.97|5532.95|5532.95|5542.97|5542.97|5532.95|5532.95|0
1644501900000|2022-02-10 14:05:00|5534.72|5534.72|5527.45|5527.45|5534.72|5534.72|5526.47|5526.47|0
1644502200000|2022-02-10 14:10:00|5523.89|5523.89|5518.23|5518.23|5528.42|5528.42|5516.45|5516.45|0
1644502500000|2022-02-10 14:15:00|5519.2|5519.2|5524.21|5524.21|5528.74|5528.74|5518.88|5518.88|0
1644502800000|2022-02-10 14:20:00|5525.99|5525.99|5526.64|5526.64|5532.14|5532.14|5524.21|5524.21|0
1644503100000|2022-02-10 14:25:00|5524.86|5524.86|5535.86|5535.86|5535.86|5535.86|5524.86|5524.86|0
1644503400000|2022-02-10 14:30:00|5534.08|5534.08|5545.08|5545.08|5548.31|5548.31|5532.3|5532.3|0
1644503700000|2022-02-10 14:35:00|5546.85|5546.85|5551.22|5551.22|5557.04|5557.04|5546.85|5546.85|0
1644504000000|2022-02-10 14:40:00|5549.44|5549.44|5553|5553|5554.78|5554.78|5547.02|5547.02|0
1644504300000|2022-02-10 14:45:00|5553.32|5553.32|5550.41|5550.41|5556.07|5556.07|5545.08|5545.08|0
1644504600000|2022-02-10 14:50:00|5552.19|5552.19|5558.99|5558.99|5558.99|5558.99|5552.19|5552.19|0
1644504900000|2022-02-10 14:55:00|5557.21|5557.21|5559.79|5559.79|5563.03|5563.03|5553.81|5553.81|0
1644505200000|2022-02-10 15:00:00|5559.47|5559.47|5565.78|5565.78|5565.78|5565.78|5556.56|5556.56|0
1644505500000|2022-02-10 15:05:00|5566.1|5566.1|5571.76|5571.76|5572.08|5572.08|5565.78|5565.78|0
1644505800000|2022-02-10 15:10:00|5569.98|5569.98|5569.66|5569.66|5569.98|5569.98|5567.56|5567.56|0
1644506100000|2022-02-10 15:15:00|5566.1|5566.1|5561.9|5561.9|5566.1|5566.1|5557.21|5557.21|0
1644506400000|2022-02-10 15:20:00|5560.12|5560.12|5562.38|5562.38|5564.16|5564.16|5560.12|5560.12|0
1644506700000|2022-02-10 15:25:00|5564.16|5564.16|5563.51|5563.51|5564.16|5564.16|5559.63|5559.63|0
1644507000000|2022-02-10 15:30:00|5561.74|5561.74|5562.71|5562.71|5564.65|5564.65|5560.76|5560.76|0
1644507300000|2022-02-10 15:35:00|5564.49|5564.49|5564.49|5564.49|5564.49|5564.49|5560.93|5560.93|0
1644507600000|2022-02-10 15:40:00|5565.13|5565.13|5564.16|5564.16|5567.72|5567.72|5562.38|5562.38|0
1644507900000|2022-02-10 15:45:00|5563.51|5563.51|5565.29|5565.29|5567.4|5567.4|5561.74|5561.74|0
1644508200000|2022-02-10 15:50:00|5563.51|5563.51|5555.75|5555.75|5563.51|5563.51|5552.19|5552.19|0
1644508500000|2022-02-10 15:55:00|5553.97|5553.97|5555.75|5555.75|5555.75|5555.75|5552.19|5552.19|0
1644508800000|2022-02-10 16:00:00|5555.1|5555.1|5556.24|5556.24|5556.24|5556.24|5550.25|5550.25|0
1644509100000|2022-02-10 16:05:00|5554.46|5554.46|5555.59|5555.59|5556.24|5556.24|5554.13|5554.13|0
1644509400000|2022-02-10 16:10:00|5555.91|5555.91|5552.03|5552.03|5555.91|5555.91|5548.47|5548.47|0
1644509700000|2022-02-10 16:15:00|5550.25|5550.25|5552.03|5552.03|5553.49|5553.49|5549.93|5549.93|0
1644510000000|2022-02-10 16:20:00|5553.81|5553.81|5554.94|5554.94|5555.91|5555.91|5550.58|5550.58|0
1644510300000|2022-02-10 16:25:00|5554.29|5554.29|5560.92|5560.92|5562.38|5562.38|5553.16|5553.16|0
1644567300000|2022-02-11 08:15:00|5498.34|5498.34|5494.94|5494.94|5498.34|5498.34|5493.16|5493.16|0
1644567600000|2022-02-11 08:20:00|5491.38|5491.38|5487.83|5487.83|5491.38|5491.38|5486.05|5486.05|0
1644567900000|2022-02-11 08:25:00|5483.94|5483.94|5487.34|5487.34|5487.5|5487.5|5483.94|5483.94|0
1644568200000|2022-02-11 08:30:00|5488.96|5488.96|5490.58|5490.58|5494.13|5494.13|5488.96|5488.96|0
1644568500000|2022-02-11 08:35:00|5487.02|5487.02|5483.46|5483.46|5494.13|5494.13|5483.46|5483.46|0
1644568800000|2022-02-11 08:40:00|5482.17|5482.17|5475.05|5475.05|5482.17|5482.17|5475.05|5475.05|0
1644569100000|2022-02-11 08:45:00|5476.83|5476.83|5479.58|5479.58|5479.58|5479.58|5473.27|5473.27|0
1644569400000|2022-02-11 08:50:00|5478.61|5478.61|5475.05|5475.05|5482.17|5482.17|5475.05|5475.05|0
1644569700000|2022-02-11 08:55:00|5476.83|5476.83|5467.29|5467.29|5478.61|5478.61|5467.29|5467.29|0
1644570000000|2022-02-11 09:00:00|5461.95|5461.95|5467.29|5467.29|5467.29|5467.29|5461.95|5461.95|0
1644570300000|2022-02-11 09:05:00|5469.07|5469.07|5468.74|5468.74|5470.85|5470.85|5468.74|5468.74|0
1644570600000|2022-02-11 09:10:00|5470.52|5470.52|5468.58|5468.58|5470.52|5470.52|5466.48|5466.48|0
1644570900000|2022-02-11 09:15:00|5466.8|5466.8|5470.04|5470.04|5470.36|5470.36|5466.8|5466.8|0
1644571200000|2022-02-11 09:20:00|5468.26|5468.26|5468.74|5468.74|5469.55|5469.55|5466.48|5466.48|0
1644571500000|2022-02-11 09:25:00|5465.19|5465.19|5467.29|5467.29|5467.29|5467.29|5464.22|5464.22|0
1644571800000|2022-02-11 09:30:00|5465.99|5465.99|5459.36|5459.36|5465.99|5465.99|5459.36|5459.36|0
1644572100000|2022-02-11 09:35:00|5457.58|5457.58|5459.36|5459.36|5459.36|5459.36|5455.81|5455.81|0
1644572400000|2022-02-11 09:40:00|5460.01|5460.01|5459.36|5459.36|5460.01|5460.01|5455.81|5455.81|0
1644572700000|2022-02-11 09:45:00|5458.72|5458.72|5460.49|5460.49|5462.27|5462.27|5458.72|5458.72|0
1644573000000|2022-02-11 09:50:00|5456.94|5456.94|5464.21|5464.21|5464.21|5464.21|5456.94|5456.94|0
1644573300000|2022-02-11 09:55:00|5468.74|5468.74|5474.56|5474.56|5474.56|5474.56|5465.18|5465.18|0
1644573600000|2022-02-11 10:00:00|5476.34|5476.34|5481.19|5481.19|5481.19|5481.19|5476.34|5476.34|0
1644573900000|2022-02-11 10:05:00|5482.97|5482.97|5488.31|5488.31|5488.31|5488.31|5482.97|5482.97|0
1644574200000|2022-02-11 10:10:00|5490.09|5490.09|5483.94|5483.94|5490.09|5490.09|5482.65|5482.65|0
1644574500000|2022-02-11 10:15:00|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|0
1644574800000|2022-02-11 10:20:00|5479.74|5479.74|5487.18|5487.18|5487.18|5487.18|5479.74|5479.74|0
1644575100000|2022-02-11 10:25:00|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|0
1644575400000|2022-02-11 10:30:00|5490.73|5490.73|5489.6|5489.6|5494.29|5494.29|5488.95|5488.95|0
1644575700000|2022-02-11 10:35:00|5490.57|5490.57|5485.24|5485.24|5490.57|5490.57|5485.24|5485.24|0
1644576000000|2022-02-11 10:40:00|5483.94|5483.94|5483.13|5483.13|5483.94|5483.94|5482.16|5482.16|0
1644576300000|2022-02-11 10:45:00|5484.91|5484.91|5492.03|5492.03|5492.03|5492.03|5484.91|5484.91|0
1644576600000|2022-02-11 10:50:00|5493.81|5493.81|5493.48|5493.48|5493.81|5493.81|5492.51|5492.51|0
1644576900000|2022-02-11 10:55:00|5493.81|5493.81|5500.11|5500.11|5503.67|5503.67|5493.81|5493.81|0
1644577200000|2022-02-11 11:00:00|5499.47|5499.47|5501.41|5501.41|5501.41|5501.41|5499.47|5499.47|0
1644577500000|2022-02-11 11:05:00|5500.76|5500.76|5497.53|5497.53|5500.76|5500.76|5496.88|5496.88|0
1644577800000|2022-02-11 11:10:00|5496.88|5496.88|5494.78|5494.78|5496.88|5496.88|5492.84|5492.84|0
1644578100000|2022-02-11 11:15:00|5498.34|5498.34|5500.11|5500.11|5500.11|5500.11|5498.34|5498.34|0
1644578400000|2022-02-11 11:20:00|5501.41|5501.41|5509.49|5509.49|5509.49|5509.49|5501.41|5501.41|0
1644578700000|2022-02-11 11:25:00|5507.55|5507.55|5509.49|5509.49|5510.14|5510.14|5507.55|5507.55|0
1644579000000|2022-02-11 11:30:00|5508.52|5508.52|5504.97|5504.97|5508.52|5508.52|5504.97|5504.97|0
1644579300000|2022-02-11 11:35:00|5504.32|5504.32|5506.58|5506.58|5506.58|5506.58|5504.32|5504.32|0
1644579600000|2022-02-11 11:40:00|5508.36|5508.36|5511.76|5511.76|5511.76|5511.76|5508.36|5508.36|0
1644579900000|2022-02-11 11:45:00|5509.98|5509.98|5508.69|5508.69|5510.47|5510.47|5508.69|5508.69|0
1644580200000|2022-02-11 11:50:00|5509.66|5509.66|5508.69|5508.69|5509.98|5509.98|5508.69|5508.69|0
1644580500000|2022-02-11 11:55:00|5507.72|5507.72|5509.17|5509.17|5509.17|5509.17|5507.39|5507.39|0
1644580800000|2022-02-11 12:00:00|5510.14|5510.14|5511.44|5511.44|5511.44|5511.44|5510.14|5510.14|0
1644581100000|2022-02-11 12:05:00|5513.22|5513.22|5511.44|5511.44|5514.99|5514.99|5509.66|5509.66|0
1644581400000|2022-02-11 12:10:00|5511.76|5511.76|5512.89|5512.89|5512.89|5512.89|5511.11|5511.11|0
1644581700000|2022-02-11 12:15:00|5514.19|5514.19|5515.97|5515.97|5515.97|5515.97|5514.19|5514.19|0
1644582000000|2022-02-11 12:20:00|5517.74|5517.74|5521.3|5521.3|5521.3|5521.3|5517.74|5517.74|0
1644582300000|2022-02-11 12:25:00|5523.08|5523.08|5521.3|5521.3|5523.08|5523.08|5521.3|5521.3|0
1644582600000|2022-02-11 12:30:00|5519.52|5519.52|5517.74|5517.74|5519.52|5519.52|5517.74|5517.74|0
1644582900000|2022-02-11 12:35:00|5518.07|5518.07|5521.63|5521.63|5521.63|5521.63|5518.07|5518.07|0
1644583200000|2022-02-11 12:40:00|5521.3|5521.3|5520.98|5520.98|5521.3|5521.3|5520.98|5520.98|0
1644583500000|2022-02-11 12:45:00|5521.3|5521.3|5523.08|5523.08|5523.73|5523.73|5520.82|5520.82|0
1644583800000|2022-02-11 12:50:00|5524.06|5524.06|5520.66|5520.66|5524.06|5524.06|5520.66|5520.66|0
1644584100000|2022-02-11 12:55:00|5519.69|5519.69|5515.16|5515.16|5519.69|5519.69|5515.16|5515.16|0
1644584400000|2022-02-11 13:00:00|5516.13|5516.13|5517.1|5517.1|5517.75|5517.75|5516.13|5516.13|0
1644584700000|2022-02-11 13:05:00|5517.42|5517.42|5521.79|5521.79|5521.79|5521.79|5517.42|5517.42|0
1644585000000|2022-02-11 13:10:00|5520.01|5520.01|5514.84|5514.84|5520.01|5520.01|5511.28|5511.28|0
1644585300000|2022-02-11 13:15:00|5516.62|5516.62|5519.37|5519.37|5519.37|5519.37|5514.51|5514.51|0
1644585600000|2022-02-11 13:20:00|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|0
1644585900000|2022-02-11 13:25:00|5522.92|5522.92|5511.77|5511.77|5522.92|5522.92|5508.69|5508.69|0
1644586200000|2022-02-11 13:30:00|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|0
1644586500000|2022-02-11 13:35:00|5510.64|5510.64|5513.87|5513.87|5513.87|5513.87|5510.31|5510.31|0
1644586800000|2022-02-11 13:40:00|5512.09|5512.09|5514.84|5514.84|5515.16|5515.16|5512.09|5512.09|0
1644587100000|2022-02-11 13:45:00|5514.19|5514.19|5516.94|5516.94|5516.94|5516.94|5513.06|5513.06|0
1644587400000|2022-02-11 13:50:00|5517.59|5517.59|5519.05|5519.05|5519.05|5519.05|5516.3|5516.3|0
1644587700000|2022-02-11 13:55:00|5517.27|5517.27|5518.72|5518.72|5518.72|5518.72|5512.58|5512.58|0
1644588000000|2022-02-11 14:00:00|5520.5|5520.5|5522.28|5522.28|5524.06|5524.06|5520.5|5520.5|0
1644588300000|2022-02-11 14:05:00|5527.62|5527.62|5531.5|5531.5|5531.5|5531.5|5527.62|5527.62|0
1644588600000|2022-02-11 14:10:00|5531.17|5531.17|5538.94|5538.94|5538.94|5538.94|5530.53|5530.53|0
1644588900000|2022-02-11 14:15:00|5539.58|5539.58|5548.48|5548.48|5548.48|5548.48|5539.58|5539.58|0
1644589200000|2022-02-11 14:20:00|5550.43|5550.43|5548.32|5548.32|5550.43|5550.43|5547.68|5547.68|0
1644589500000|2022-02-11 14:25:00|5546.54|5546.54|5544.44|5544.44|5546.54|5546.54|5544.44|5544.44|0
1644589800000|2022-02-11 14:30:00|5543.47|5543.47|5555.76|5555.76|5555.76|5555.76|5534.9|5534.9|0
1644590100000|2022-02-11 14:35:00|5556.09|5556.09|5556.89|5556.89|5560.45|5560.45|5550.91|5550.91|0
1644590400000|2022-02-11 14:40:00|5555.11|5555.11|5559.97|5559.97|5559.97|5559.97|5555.11|5555.11|0
1644590700000|2022-02-11 14:45:00|5561.75|5561.75|5558.19|5558.19|5572.91|5572.91|5558.19|5558.19|0
1644591000000|2022-02-11 14:50:00|5554.63|5554.63|5554.31|5554.31|5556.09|5556.09|5550.1|5550.1|0
1644591300000|2022-02-11 14:55:00|5554.63|5554.63|5546.22|5546.22|5554.95|5554.95|5542.66|5542.66|0
1644591600000|2022-02-11 15:00:00|5549.78|5549.78|5547.68|5547.68|5551.23|5551.23|5545.9|5545.9|0
1644591900000|2022-02-11 15:05:00|5549.45|5549.45|5549.78|5549.78|5552.85|5552.85|5548|5548|0
1644592200000|2022-02-11 15:10:00|5548|5548|5541.21|5541.21|5549.62|5549.62|5541.21|5541.21|0
1644592500000|2022-02-11 15:15:00|5542.99|5542.99|5546.87|5546.87|5546.87|5546.87|5541.21|5541.21|0
1644592800000|2022-02-11 15:20:00|5546.22|5546.22|5545.25|5545.25|5546.54|5546.54|5540.07|5540.07|0
1644593100000|2022-02-11 15:25:00|5547.03|5547.03|5552.53|5552.53|5552.53|5552.53|5547.03|5547.03|0
1644593400000|2022-02-11 15:30:00|5550.75|5550.75|5546.22|5546.22|5552.2|5552.2|5542.99|5542.99|0
1644593700000|2022-02-11 15:35:00|5544.44|5544.44|5548.97|5548.97|5548.97|5548.97|5543.15|5543.15|0
1644594000000|2022-02-11 15:40:00|5549.62|5549.62|5546.38|5546.38|5552.69|5552.69|5545.41|5545.41|0
1644594300000|2022-02-11 15:45:00|5545.74|5545.74|5542.66|5542.66|5547.52|5547.52|5542.66|5542.66|0
1644594600000|2022-02-11 15:50:00|5542.34|5542.34|5538.46|5538.46|5542.34|5542.34|5533.93|5533.93|0
1644594900000|2022-02-11 15:55:00|5538.13|5538.13|5537.81|5537.81|5539.91|5539.91|5537.81|5537.81|0
1644595200000|2022-02-11 16:00:00|5539.59|5539.59|5544.44|5544.44|5544.44|5544.44|5539.59|5539.59|0
1644595500000|2022-02-11 16:05:00|5543.47|5543.47|5533.12|5533.12|5543.47|5543.47|5533.12|5533.12|0
1644595800000|2022-02-11 16:10:00|5532.8|5532.8|5529.24|5529.24|5534.25|5534.25|5528.92|5528.92|0
1644596100000|2022-02-11 16:15:00|5528.92|5528.92|5529.24|5529.24|5529.24|5529.24|5525.36|5525.36|0
1644596400000|2022-02-11 16:20:00|5528.92|5528.92|5533.45|5533.45|5533.45|5533.45|5527.46|5527.46|0
1644596700000|2022-02-11 16:25:00|5535.22|5535.22|5526.17|5526.17|5535.87|5535.87|5524.07|5524.07|0
1644826500000|2022-02-14 08:15:00|5408.43|5408.43|5411.82|5411.82|5411.82|5411.82|5399.69|5399.69|0
1644826800000|2022-02-14 08:20:00|5408.27|5408.27|5397.92|5397.92|5408.27|5408.27|5393.71|5393.71|0
1644827100000|2022-02-14 08:25:00|5399.69|5399.69|5399.37|5399.37|5404.55|5404.55|5397.59|5397.59|0
1644827400000|2022-02-14 08:30:00|5401.15|5401.15|5394.84|5394.84|5401.96|5401.96|5394.68|5394.68|0
1644827700000|2022-02-14 08:35:00|5393.55|5393.55|5389.66|5389.66|5395.97|5395.97|5383.52|5383.52|0
1644828000000|2022-02-14 08:40:00|5391.44|5391.44|5398.56|5398.56|5401.95|5401.95|5391.44|5391.44|0
1644828300000|2022-02-14 08:45:00|5397.91|5397.91|5396.13|5396.13|5402.6|5402.6|5395.32|5395.32|0
1644828600000|2022-02-14 08:50:00|5397.91|5397.91|5391.76|5391.76|5404.54|5404.54|5390.14|5390.14|0
1644828900000|2022-02-14 08:55:00|5392.41|5392.41|5394.99|5394.99|5394.99|5394.99|5392.41|5392.41|0
1644829200000|2022-02-14 09:00:00|5396.77|5396.77|5382.54|5382.54|5396.77|5396.77|5377.69|5377.69|0
1644829500000|2022-02-14 09:05:00|5381.89|5381.89|5389.98|5389.98|5389.98|5389.98|5380.92|5380.92|0
1644829800000|2022-02-14 09:10:00|5390.63|5390.63|5390.46|5390.46|5390.79|5390.79|5380.27|5380.27|0
1644830100000|2022-02-14 09:15:00|5392.24|5392.24|5412.62|5412.62|5412.62|5412.62|5391.76|5391.76|0
1644830400000|2022-02-14 09:20:00|5413.59|5413.59|5414.4|5414.4|5418.44|5418.44|5413.27|5413.27|0
1644830700000|2022-02-14 09:25:00|5417.96|5417.96|5423.45|5423.45|5430.41|5430.41|5416.18|5416.18|0
1644831000000|2022-02-14 09:30:00|5424.42|5424.42|5419.73|5419.73|5430.41|5430.41|5419.73|5419.73|0
1644831300000|2022-02-14 09:35:00|5417.96|5417.96|5416.82|5416.82|5422.16|5422.16|5414.39|5414.39|0
1644831600000|2022-02-14 09:40:00|5420.38|5420.38|5427.49|5427.49|5429.27|5429.27|5418.6|5418.6|0
1644831900000|2022-02-14 09:45:00|5423.94|5423.94|5431.05|5431.05|5432.67|5432.67|5423.94|5423.94|0
1644832200000|2022-02-14 09:50:00|5432.35|5432.35|5421.67|5421.67|5432.35|5432.35|5419.09|5419.09|0
1644832500000|2022-02-14 09:55:00|5419.89|5419.89|5405.99|5405.99|5421.67|5421.67|5404.21|5404.21|0
1644832800000|2022-02-14 10:00:00|5404.21|5404.21|5405.02|5405.02|5405.02|5405.02|5398.23|5398.23|0
1644833100000|2022-02-14 10:05:00|5406.8|5406.8|5409.87|5409.87|5413.1|5413.1|5405.02|5405.02|0
1644833400000|2022-02-14 10:10:00|5411.65|5411.65|5410.03|5410.03|5413.43|5413.43|5407.77|5407.77|0
1644833700000|2022-02-14 10:15:00|5411.81|5411.81|5409.22|5409.22|5416.34|5416.34|5409.22|5409.22|0
1644834000000|2022-02-14 10:20:00|5411|5411|5419.89|5419.89|5419.89|5419.89|5411|5411|0
1644834300000|2022-02-14 10:25:00|5418.12|5418.12|5412.13|5412.13|5418.12|5418.12|5412.13|5412.13|0
1644834600000|2022-02-14 10:30:00|5411.81|5411.81|5400.49|5400.49|5411.81|5411.81|5395.15|5395.15|0
1644834900000|2022-02-14 10:35:00|5399.84|5399.84|5407.76|5407.76|5412.13|5412.13|5397.57|5397.57|0
1644835200000|2022-02-14 10:40:00|5408.08|5408.08|5403.88|5403.88|5408.08|5408.08|5402.1|5402.1|0
1644835500000|2022-02-14 10:45:00|5404.53|5404.53|5409.38|5409.38|5409.38|5409.38|5401.29|5401.29|0
1644835800000|2022-02-14 10:50:00|5411.64|5411.64|5414.72|5414.72|5418.76|5418.76|5411.64|5411.64|0
1644836100000|2022-02-14 10:55:00|5411.16|5411.16|5410.84|5410.84|5419.25|5419.25|5410.19|5410.19|0
1644836400000|2022-02-14 11:00:00|5410.19|5410.19|5401.46|5401.46|5410.19|5410.19|5401.46|5401.46|0
1644836700000|2022-02-14 11:05:00|5403.23|5403.23|5394.82|5394.82|5403.88|5403.88|5390.78|5390.78|0
1644837000000|2022-02-14 11:10:00|5396.6|5396.6|5404.85|5404.85|5406.14|5406.14|5393.04|5393.04|0
1644837300000|2022-02-14 11:15:00|5402.91|5402.91|5403.23|5403.23|5403.23|5403.23|5401.29|5401.29|0
1644837600000|2022-02-14 11:20:00|5401.45|5401.45|5407.11|5407.11|5407.76|5407.76|5401.45|5401.45|0
1644837900000|2022-02-14 11:25:00|5406.47|5406.47|5407.59|5407.59|5409.54|5409.54|5404.2|5404.2|0
1644838200000|2022-02-14 11:30:00|5407.27|5407.27|5401.45|5401.45|5407.43|5407.43|5401.45|5401.45|0
1644838500000|2022-02-14 11:35:00|5399.67|5399.67|5400.8|5400.8|5401.45|5401.45|5397.89|5397.89|0
1644838800000|2022-02-14 11:40:00|5401.77|5401.77|5399.99|5399.99|5401.77|5401.77|5399.99|5399.99|0
1644839100000|2022-02-14 11:45:00|5399.67|5399.67|5398.38|5398.38|5399.67|5399.67|5395.63|5395.63|0
1644839400000|2022-02-14 11:50:00|5400.15|5400.15|5404.68|5404.68|5404.68|5404.68|5400.15|5400.15|0
1644839700000|2022-02-14 11:55:00|5405.01|5405.01|5397.57|5397.57|5405.01|5405.01|5397.57|5397.57|0
1644840000000|2022-02-14 12:00:00|5399.35|5399.35|5393.69|5393.69|5401.13|5401.13|5393.69|5393.69|0
1644840300000|2022-02-14 12:05:00|5388.35|5388.35|5393.69|5393.69|5397.24|5397.24|5388.35|5388.35|0
1644840600000|2022-02-14 12:10:00|5392.39|5392.39|5391.1|5391.1|5392.88|5392.88|5389.32|5389.32|0
1644840900000|2022-02-14 12:15:00|5390.78|5390.78|5390.78|5390.78|5392.56|5392.56|5390.13|5390.13|0
1644841200000|2022-02-14 12:20:00|5391.1|5391.1|5392.88|5392.88|5394.98|5394.98|5391.1|5391.1|0
1644841500000|2022-02-14 12:25:00|5393.53|5393.53|5394.98|5394.98|5397.08|5397.08|5393.53|5393.53|0
1644841800000|2022-02-14 12:30:00|5394.01|5394.01|5388.83|5388.83|5395.79|5395.79|5388.83|5388.83|0
1644842100000|2022-02-14 12:35:00|5387.54|5387.54|5406.95|5406.95|5406.95|5406.95|5385.44|5385.44|0
1644842400000|2022-02-14 12:40:00|5410.51|5410.51|5437.03|5437.03|5437.03|5437.03|5410.51|5410.51|0
1644842700000|2022-02-14 12:45:00|5438.81|5438.81|5454.34|5454.34|5459.68|5459.68|5438.81|5438.81|0
1644843000000|2022-02-14 12:50:00|5449|5449|5455.8|5455.8|5456.77|5456.77|5449|5449|0
1644843300000|2022-02-14 12:55:00|5457.57|5457.57|5456.77|5456.77|5459.35|5459.35|5453.21|5453.21|0
1644843600000|2022-02-14 13:00:00|5456.44|5456.44|5452.89|5452.89|5463.07|5463.07|5452.89|5452.89|0
1644843900000|2022-02-14 13:05:00|5456.44|5456.44|5465.01|5465.01|5465.01|5465.01|5455.8|5455.8|0
1644844200000|2022-02-14 13:10:00|5466.79|5466.79|5457.25|5457.25|5466.79|5466.79|5457.25|5457.25|0
1644844500000|2022-02-14 13:15:00|5459.03|5459.03|5461.13|5461.13|5461.13|5461.13|5457.25|5457.25|0
1644844800000|2022-02-14 13:20:00|5462.91|5462.91|5461.94|5461.94|5467.12|5467.12|5461.62|5461.62|0
1644845100000|2022-02-14 13:25:00|5463.72|5463.72|5463.07|5463.07|5463.72|5463.72|5461.29|5461.29|0
1644845400000|2022-02-14 13:30:00|5466.63|5466.63|5462.75|5462.75|5466.63|5466.63|5459.51|5459.51|0
1644845700000|2022-02-14 13:35:00|5463.07|5463.07|5472.45|5472.45|5472.45|5472.45|5461.78|5461.78|0
1644846000000|2022-02-14 13:40:00|5470.67|5470.67|5470.02|5470.02|5471.32|5471.32|5467.11|5467.11|0
1644846300000|2022-02-14 13:45:00|5471.8|5471.8|5456.76|5456.76|5472.77|5472.77|5456.76|5456.76|0
1644846600000|2022-02-14 13:50:00|5462.1|5462.1|5462.42|5462.42|5462.42|5462.42|5462.1|5462.1|0
1644846900000|2022-02-14 13:55:00|5462.75|5462.75|5457.89|5457.89|5463.07|5463.07|5457.89|5457.89|0
1644847200000|2022-02-14 14:00:00|5457.25|5457.25|5450.3|5450.3|5460.64|5460.64|5450.3|5450.3|0
1644847500000|2022-02-14 14:05:00|5450.62|5450.62|5453.37|5453.37|5456.6|5456.6|5449.49|5449.49|0
1644847800000|2022-02-14 14:10:00|5455.15|5455.15|5462.59|5462.59|5462.59|5462.59|5455.15|5455.15|0
1644848100000|2022-02-14 14:15:00|5462.91|5462.91|5464.05|5464.05|5465.82|5465.82|5459.84|5459.84|0
1644848400000|2022-02-14 14:20:00|5463.72|5463.72|5459.68|5459.68|5463.72|5463.72|5458.06|5458.06|0
1644848700000|2022-02-14 14:25:00|5461.46|5461.46|5457.58|5457.58|5461.46|5461.46|5456.93|5456.93|0
1644849000000|2022-02-14 14:30:00|5459.36|5459.36|5456.12|5456.12|5464.53|5464.53|5449.17|5449.17|0
1644849300000|2022-02-14 14:35:00|5457.42|5457.42|5456.93|5456.93|5460.98|5460.98|5455.16|5455.16|0
1644849600000|2022-02-14 14:40:00|5455.64|5455.64|5439.14|5439.14|5459.2|5459.2|5439.14|5439.14|0
1644849900000|2022-02-14 14:45:00|5437.36|5437.36|5436.39|5436.39|5437.36|5437.36|5426.2|5426.2|0
1644850200000|2022-02-14 14:50:00|5434.61|5434.61|5441.73|5441.73|5443.51|5443.51|5432.83|5432.83|0
1644850500000|2022-02-14 14:55:00|5439.95|5439.95|5421.51|5421.51|5439.95|5439.95|5421.03|5421.03|0
1644850800000|2022-02-14 15:00:00|5419.73|5419.73|5411.16|5411.16|5419.73|5419.73|5410.84|5410.84|0
1644851100000|2022-02-14 15:05:00|5412.94|5412.94|5422.48|5422.48|5425.88|5425.88|5405.83|5405.83|0
1644851400000|2022-02-14 15:10:00|5424.26|5424.26|5429.44|5429.44|5438.01|5438.01|5424.26|5424.26|0
1644851700000|2022-02-14 15:15:00|5431.22|5431.22|5421.68|5421.68|5431.22|5431.22|5418.28|5418.28|0
1644852000000|2022-02-14 15:20:00|5419.9|5419.9|5429.28|5429.28|5430.09|5430.09|5419.9|5419.9|0
1644852300000|2022-02-14 15:25:00|5429.6|5429.6|5427.5|5427.5|5429.6|5429.6|5425.72|5425.72|0
1644852600000|2022-02-14 15:30:00|5428.15|5428.15|5411.33|5411.33|5428.15|5428.15|5409.23|5409.23|0
1644852900000|2022-02-14 15:35:00|5409.55|5409.55|5411.65|5411.65|5415.21|5415.21|5407.77|5407.77|0
1644853200000|2022-02-14 15:40:00|5413.43|5413.43|5419.41|5419.41|5425.07|5425.07|5412.78|5412.78|0
1644853500000|2022-02-14 15:45:00|5422.97|5422.97|5435.1|5435.1|5435.1|5435.1|5422.97|5422.97|0
1644853800000|2022-02-14 15:50:00|5436.88|5436.88|5434.29|5434.29|5437.2|5437.2|5430.74|5430.74|0
1644854100000|2022-02-14 15:55:00|5432.52|5432.52|5427.5|5427.5|5434.62|5434.62|5424.11|5424.11|0
1644854400000|2022-02-14 16:00:00|5429.28|5429.28|5431.38|5431.38|5431.38|5431.38|5423.62|5423.62|0
1644854700000|2022-02-14 16:05:00|5429.61|5429.61|5427.5|5427.5|5430.41|5430.41|5420.06|5420.06|0
1644855000000|2022-02-14 16:10:00|5429.28|5429.28|5427.5|5427.5|5431.06|5431.06|5427.5|5427.5|0
1644855300000|2022-02-14 16:15:00|5429.28|5429.28|5434.94|5434.94|5436.72|5436.72|5429.28|5429.28|0
1644855600000|2022-02-14 16:20:00|5433.16|5433.16|5436.72|5436.72|5439.15|5439.15|5433.16|5433.16|0
1644855900000|2022-02-14 16:25:00|5437.37|5437.37|5431.54|5431.54|5442.06|5442.06|5431.54|5431.54|0
1644912900000|2022-02-15 08:15:00|5439.47|5439.47|5443.84|5443.84|5443.84|5443.84|5431.86|5431.86|0
1644913200000|2022-02-15 08:20:00|5442.06|5442.06|5444.64|5444.64|5445.61|5445.61|5441.09|5441.09|0
1644913500000|2022-02-15 08:25:00|5446.42|5446.42|5451.76|5451.76|5455.32|5455.32|5441.89|5441.89|0
1644913800000|2022-02-15 08:30:00|5457.09|5457.09|5464.53|5464.53|5465.18|5465.18|5456.45|5456.45|0
1644914100000|2022-02-15 08:35:00|5462.75|5462.75|5443.18|5443.18|5462.75|5462.75|5443.18|5443.18|0
1644914400000|2022-02-15 08:40:00|5441.41|5441.41|5447.55|5447.55|5449.82|5449.82|5441.41|5441.41|0
1644914700000|2022-02-15 08:45:00|5446.91|5446.91|5442.22|5442.22|5453.21|5453.21|5440.92|5440.92|0
1644915000000|2022-02-15 08:50:00|5449.33|5449.33|5444.81|5444.81|5453.86|5453.86|5442.54|5442.54|0
1644915300000|2022-02-15 08:55:00|5448.36|5448.36|5460.82|5460.82|5460.82|5460.82|5448.36|5448.36|0
1644915600000|2022-02-15 09:00:00|5464.38|5464.38|5463.73|5463.73|5469.71|5469.71|5463.73|5463.73|0
1644915900000|2022-02-15 09:05:00|5464.38|5464.38|5475.37|5475.37|5475.37|5475.37|5464.38|5464.38|0
1644916200000|2022-02-15 09:10:00|5471.81|5471.81|5468.25|5468.25|5475.86|5475.86|5468.25|5468.25|0
1644916500000|2022-02-15 09:15:00|5467.61|5467.61|5469.71|5469.71|5472.13|5472.13|5467.28|5467.28|0
1644916800000|2022-02-15 09:20:00|5468.09|5468.09|5456.29|5456.29|5469.06|5469.06|5454.51|5454.51|0
1644917100000|2022-02-15 09:25:00|5454.67|5454.67|5451.11|5451.11|5454.67|5454.67|5449.33|5449.33|0
1644917400000|2022-02-15 09:30:00|5452.89|5452.89|5449.66|5449.66|5452.89|5452.89|5449.66|5449.66|0
1644917700000|2022-02-15 09:35:00|5449.33|5449.33|5449.98|5449.98|5449.98|5449.98|5445.13|5445.13|0
1644918000000|2022-02-15 09:40:00|5451.76|5451.76|5453.86|5453.86|5454.51|5454.51|5451.76|5451.76|0
1644918300000|2022-02-15 09:45:00|5453.54|5453.54|5450.47|5450.47|5453.54|5453.54|5447.23|5447.23|0
1644918600000|2022-02-15 09:50:00|5448.69|5448.69|5445.78|5445.78|5449.66|5449.66|5444|5444|0
1644918900000|2022-02-15 09:55:00|5446.42|5446.42|5449.34|5449.34|5452.08|5452.08|5446.42|5446.42|0
1644919200000|2022-02-15 10:00:00|5452.89|5452.89|5447.56|5447.56|5452.89|5452.89|5447.56|5447.56|0
1644919500000|2022-02-15 10:05:00|5449.34|5449.34|5449.98|5449.98|5452.89|5452.89|5449.01|5449.01|0
1644919800000|2022-02-15 10:10:00|5449.66|5449.66|5449.98|5449.98|5450.79|5450.79|5447.23|5447.23|0
1644920100000|2022-02-15 10:15:00|5449.01|5449.01|5454.83|5454.83|5455.48|5455.48|5449.01|5449.01|0
1644920400000|2022-02-15 10:20:00|5455.16|5455.16|5436.08|5436.08|5455.81|5455.81|5436.08|5436.08|0
1644920700000|2022-02-15 10:25:00|5434.78|5434.78|5447.4|5447.4|5450.95|5450.95|5434.78|5434.78|0
1644921000000|2022-02-15 10:30:00|5449.17|5449.17|5453.38|5453.38|5455.16|5455.16|5444.97|5444.97|0
1644921300000|2022-02-15 10:35:00|5455.16|5455.16|5453.38|5453.38|5455.81|5455.81|5451.92|5451.92|0
1644921600000|2022-02-15 10:40:00|5453.7|5453.7|5461.14|5461.14|5464.38|5464.38|5453.7|5453.7|0
1644921900000|2022-02-15 10:45:00|5464.7|5464.7|5465.35|5465.35|5465.35|5465.35|5463.57|5463.57|0
1644922200000|2022-02-15 10:50:00|5468.9|5468.9|5465.67|5465.67|5474.24|5474.24|5463.73|5463.73|0
1644922500000|2022-02-15 10:55:00|5467.45|5467.45|5464.54|5464.54|5467.77|5467.77|5464.54|5464.54|0
1644922800000|2022-02-15 11:00:00|5462.76|5462.76|5470.04|5470.04|5473.27|5473.27|5462.76|5462.76|0
1644923100000|2022-02-15 11:05:00|5468.26|5468.26|5464.54|5464.54|5468.74|5468.74|5462.76|5462.76|0
1644923400000|2022-02-15 11:10:00|5462.76|5462.76|5464.38|5464.38|5466.48|5466.48|5462.6|5462.6|0
1644923700000|2022-02-15 11:15:00|5464.7|5464.7|5467.13|5467.13|5467.13|5467.13|5458.72|5458.72|0
1644924000000|2022-02-15 11:20:00|5466.81|5466.81|5482.65|5482.65|5482.65|5482.65|5465.03|5465.03|0
1644924300000|2022-02-15 11:25:00|5482.98|5482.98|5476.99|5476.99|5486.53|5486.53|5476.99|5476.99|0
1644924600000|2022-02-15 11:30:00|5477.32|5477.32|5481.2|5481.2|5486.21|5486.21|5477.32|5477.32|0
1644924900000|2022-02-15 11:35:00|5482.98|5482.98|5473.76|5473.76|5482.98|5482.98|5473.76|5473.76|0
1644925200000|2022-02-15 11:40:00|5475.54|5475.54|5474.41|5474.41|5475.54|5475.54|5471.33|5471.33|0
1644925500000|2022-02-15 11:45:00|5476.19|5476.19|5478.61|5478.61|5480.39|5480.39|5475.86|5475.86|0
1644925800000|2022-02-15 11:50:00|5480.39|5480.39|5477.48|5477.48|5480.39|5480.39|5476.19|5476.19|0
1644926100000|2022-02-15 11:55:00|5481.04|5481.04|5474.89|5474.89|5481.04|5481.04|5474.89|5474.89|0
1644926400000|2022-02-15 12:00:00|5476.67|5476.67|5477.16|5477.16|5478.45|5478.45|5470.85|5470.85|0
1644926700000|2022-02-15 12:05:00|5476.51|5476.51|5482.17|5482.17|5482.17|5482.17|5475.86|5475.86|0
1644927000000|2022-02-15 12:10:00|5483.95|5483.95|5484.92|5484.92|5484.92|5484.92|5483.95|5483.95|0
1644927300000|2022-02-15 12:15:00|5484.27|5484.27|5482.49|5482.49|5484.27|5484.27|5482.49|5482.49|0
1644927600000|2022-02-15 12:20:00|5480.71|5480.71|5492.36|5492.36|5492.36|5492.36|5480.71|5480.71|0
1644927900000|2022-02-15 12:25:00|5492.68|5492.68|5494.14|5494.14|5494.78|5494.78|5492.68|5492.68|0
1644928200000|2022-02-15 12:30:00|5493.81|5493.81|5491.39|5491.39|5493.81|5493.81|5491.06|5491.06|0
1644928500000|2022-02-15 12:35:00|5491.71|5491.71|5492.19|5492.19|5494.3|5494.3|5487.99|5487.99|0
1644928800000|2022-02-15 12:40:00|5492.52|5492.52|5494.3|5494.3|5494.3|5494.3|5490.74|5490.74|0
1644929100000|2022-02-15 12:45:00|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|0
1644929400000|2022-02-15 12:50:00|5493.65|5493.65|5486.86|5486.86|5493.65|5493.65|5486.86|5486.86|0
1644929700000|2022-02-15 12:55:00|5487.18|5487.18|5492.36|5492.36|5492.36|5492.36|5487.18|5487.18|0
1644930000000|2022-02-15 13:00:00|5490.58|5490.58|5488.8|5488.8|5490.58|5490.58|5488.15|5488.15|0
1644930300000|2022-02-15 13:05:00|5488.48|5488.48|5484.92|5484.92|5488.48|5488.48|5484.92|5484.92|0
1644930600000|2022-02-15 13:10:00|5486.7|5486.7|5491.55|5491.55|5491.55|5491.55|5486.7|5486.7|0
1644930900000|2022-02-15 13:15:00|5491.87|5491.87|5494.62|5494.62|5496.4|5496.4|5491.87|5491.87|0
1644931200000|2022-02-15 13:20:00|5494.3|5494.3|5491.55|5491.55|5494.3|5494.3|5491.55|5491.55|0
1644931500000|2022-02-15 13:25:00|5491.87|5491.87|5501.42|5501.42|5501.42|5501.42|5491.87|5491.87|0
1644931800000|2022-02-15 13:30:00|5499.64|5499.64|5497.69|5497.69|5499.64|5499.64|5493.49|5493.49|0
1644932100000|2022-02-15 13:35:00|5501.25|5501.25|5500.28|5500.28|5503.68|5503.68|5500.28|5500.28|0
1644932400000|2022-02-15 13:40:00|5499.96|5499.96|5502.06|5502.06|5503.19|5503.19|5498.99|5498.99|0
1644932700000|2022-02-15 13:45:00|5502.38|5502.38|5502.71|5502.71|5503.03|5503.03|5502.38|5502.38|0
1644933000000|2022-02-15 13:50:00|5503.35|5503.35|5504.97|5504.97|5504.97|5504.97|5501.58|5501.58|0
1644933300000|2022-02-15 13:55:00|5503.19|5503.19|5501.09|5501.09|5503.19|5503.19|5500.77|5500.77|0
1644933600000|2022-02-15 14:00:00|5500.44|5500.44|5504.65|5504.65|5506.43|5506.43|5500.44|5500.44|0
1644933900000|2022-02-15 14:05:00|5506.43|5506.43|5499.15|5499.15|5506.43|5506.43|5499.15|5499.15|0
1644934200000|2022-02-15 14:10:00|5497.37|5497.37|5493.49|5493.49|5497.37|5497.37|5492.52|5492.52|0
1644934500000|2022-02-15 14:15:00|5492.84|5492.84|5497.05|5497.05|5497.05|5497.05|5492.84|5492.84|0
1644934800000|2022-02-15 14:20:00|5500.6|5500.6|5495.27|5495.27|5500.6|5500.6|5495.27|5495.27|0
1644935100000|2022-02-15 14:25:00|5493.49|5493.49|5489.93|5489.93|5493.49|5493.49|5487.83|5487.83|0
1644935400000|2022-02-15 14:30:00|5490.58|5490.58|5497.69|5497.69|5498.34|5498.34|5488.96|5488.96|0
1644935700000|2022-02-15 14:35:00|5498.02|5498.02|5502.55|5502.55|5505.46|5505.46|5497.69|5497.69|0
1644936000000|2022-02-15 14:40:00|5502.87|5502.87|5490.58|5490.58|5502.87|5502.87|5490.58|5490.58|0
1644936300000|2022-02-15 14:45:00|5492.36|5492.36|5486.86|5486.86|5494.78|5494.78|5486.86|5486.86|0
1644936600000|2022-02-15 14:50:00|5488.64|5488.64|5500.28|5500.28|5500.28|5500.28|5487.99|5487.99|0
1644936900000|2022-02-15 14:55:00|5502.06|5502.06|5501.58|5501.58|5510.47|5510.47|5501.58|5501.58|0
1644937200000|2022-02-15 15:00:00|5501.9|5501.9|5499.48|5499.48|5501.9|5501.9|5498.83|5498.83|0
1644937500000|2022-02-15 15:05:00|5499.8|5499.8|5506.11|5506.11|5509.67|5509.67|5499.8|5499.8|0
1644937800000|2022-02-15 15:10:00|5504.33|5504.33|5502.23|5502.23|5506.11|5506.11|5502.23|5502.23|0
1644938100000|2022-02-15 15:15:00|5505.78|5505.78|5498.67|5498.67|5506.43|5506.43|5498.67|5498.67|0
1644938400000|2022-02-15 15:20:00|5497.7|5497.7|5497.05|5497.05|5499.48|5499.48|5494.14|5494.14|0
1644938700000|2022-02-15 15:25:00|5495.27|5495.27|5501.26|5501.26|5501.26|5501.26|5493.49|5493.49|0
1644939000000|2022-02-15 15:30:00|5503.03|5503.03|5503.68|5503.68|5506.43|5506.43|5501.9|5501.9|0
1644939300000|2022-02-15 15:35:00|5504.01|5504.01|5501.42|5501.42|5505.3|5505.3|5500.45|5500.45|0
1644939600000|2022-02-15 15:40:00|5499.64|5499.64|5502.07|5502.07|5503.84|5503.84|5499.64|5499.64|0
1644939900000|2022-02-15 15:45:00|5503.84|5503.84|5510.32|5510.32|5510.32|5510.32|5501.58|5501.58|0
1644940200000|2022-02-15 15:50:00|5513.87|5513.87|5511.61|5511.61|5515.65|5515.65|5509.51|5509.51|0
1644940500000|2022-02-15 15:55:00|5513.39|5513.39|5511.93|5511.93|5514.68|5514.68|5511.61|5511.61|0
1644940800000|2022-02-15 16:00:00|5511.29|5511.29|5515|5515|5516.78|5516.78|5511.29|5511.29|0
1644941100000|2022-02-15 16:05:00|5513.23|5513.23|5514.36|5514.36|5514.36|5514.36|5510.15|5510.15|0
1644941400000|2022-02-15 16:10:00|5512.58|5512.58|5502.39|5502.39|5512.58|5512.58|5500.61|5500.61|0
1644941700000|2022-02-15 16:15:00|5500.61|5500.61|5491.39|5491.39|5500.61|5500.61|5491.39|5491.39|0
1644942000000|2022-02-15 16:20:00|5491.72|5491.72|5498.67|5498.67|5502.23|5502.23|5491.39|5491.39|0
1644942300000|2022-02-15 16:25:00|5496.89|5496.89|5488.97|5488.97|5500.13|5500.13|5487.35|5487.35|0
1644999300000|2022-02-16 08:15:00|5525.36|5525.36|5527.3|5527.3|5529.24|5529.24|5525.36|5525.36|0
1644999600000|2022-02-16 08:20:00|5530.86|5530.86|5531.83|5531.83|5531.83|5531.83|5529.08|5529.08|0
1644999900000|2022-02-16 08:25:00|5532.15|5532.15|5508.05|5508.05|5532.15|5532.15|5508.05|5508.05|0
1645000200000|2022-02-16 08:30:00|5506.27|5506.27|5496.89|5496.89|5509.83|5509.83|5496.89|5496.89|0
1645000500000|2022-02-16 08:35:00|5500.45|5500.45|5493.01|5493.01|5500.45|5500.45|5493.01|5493.01|0
1645000800000|2022-02-16 08:40:00|5489.45|5489.45|5481.53|5481.53|5489.45|5489.45|5481.53|5481.53|0
1645001100000|2022-02-16 08:45:00|5485.09|5485.09|5483.95|5483.95|5486.54|5486.54|5481.21|5481.21|0
1645001400000|2022-02-16 08:50:00|5485.73|5485.73|5482.33|5482.33|5485.73|5485.73|5482.33|5482.33|0
1645001700000|2022-02-16 08:55:00|5484.11|5484.11|5487.35|5487.35|5487.35|5487.35|5483.14|5483.14|0
1645002000000|2022-02-16 09:00:00|5490.9|5490.9|5489.61|5489.61|5490.9|5490.9|5484.11|5484.11|0
1645002300000|2022-02-16 09:05:00|5488.64|5488.64|5478.29|5478.29|5488.64|5488.64|5478.29|5478.29|0
1645002600000|2022-02-16 09:10:00|5476.35|5476.35|5481.69|5481.69|5483.79|5483.79|5472.79|5472.79|0
1645002900000|2022-02-16 09:15:00|5483.46|5483.46|5480.07|5480.07|5483.46|5483.46|5480.07|5480.07|0
1645003200000|2022-02-16 09:20:00|5478.45|5478.45|5476.67|5476.67|5480.23|5480.23|5476.67|5476.67|0
1645003500000|2022-02-16 09:25:00|5476.02|5476.02|5475.05|5475.05|5477.8|5477.8|5475.05|5475.05|0
1645003800000|2022-02-16 09:30:00|5476.02|5476.02|5471.49|5471.49|5476.99|5476.99|5471.49|5471.49|0
1645004100000|2022-02-16 09:35:00|5469.72|5469.72|5468.1|5468.1|5469.72|5469.72|5466.32|5466.32|0
1645004400000|2022-02-16 09:40:00|5469.07|5469.07|5470.04|5470.04|5470.04|5470.04|5469.07|5469.07|0
1645005000000|2022-02-16 09:50:00|5471.82|5471.82|5480.06|5480.06|5480.71|5480.71|5471.82|5471.82|0
1645005300000|2022-02-16 09:55:00|5479.42|5479.42|5477.64|5477.64|5483.3|5483.3|5477.64|5477.64|0
1645005600000|2022-02-16 10:00:00|5476.99|5476.99|5467.93|5467.93|5476.99|5476.99|5467.93|5467.93|0
1645005900000|2022-02-16 10:05:00|5469.71|5469.71|5471.33|5471.33|5473.75|5473.75|5469.39|5469.39|0
1645006200000|2022-02-16 10:10:00|5471.65|5471.65|5471|5471|5471.65|5471.65|5471|5471|0
1645006500000|2022-02-16 10:15:00|5467.45|5467.45|5456.29|5456.29|5467.45|5467.45|5454.99|5454.99|0
1645006800000|2022-02-16 10:20:00|5457.58|5457.58|5459.2|5459.2|5460.49|5460.49|5457.58|5457.58|0
1645007100000|2022-02-16 10:25:00|5457.42|5457.42|5452.57|5452.57|5457.42|5457.42|5452.57|5452.57|0
1645007400000|2022-02-16 10:30:00|5451.92|5451.92|5452.57|5452.57|5454.35|5454.35|5451.92|5451.92|0
1645007700000|2022-02-16 10:35:00|5450.79|5450.79|5449.01|5449.01|5450.79|5450.79|5449.01|5449.01|0
1645008000000|2022-02-16 10:40:00|5453.22|5453.22|5451.44|5451.44|5453.22|5453.22|5449.66|5449.66|0
1645008300000|2022-02-16 10:45:00|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1645008600000|2022-02-16 10:50:00|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|0
1645008900000|2022-02-16 10:55:00|5453.54|5453.54|5460.82|5460.82|5460.82|5460.82|5453.54|5453.54|0
1645009200000|2022-02-16 11:00:00|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|0
1645009500000|2022-02-16 11:05:00|5462.76|5462.76|5470.2|5470.2|5470.2|5470.2|5462.76|5462.76|0
1645009800000|2022-02-16 11:10:00|5469.55|5469.55|5466.64|5466.64|5469.55|5469.55|5466.31|5466.31|0
1645010100000|2022-02-16 11:15:00|5468.58|5468.58|5465.02|5465.02|5468.58|5468.58|5465.02|5465.02|0
1645010700000|2022-02-16 11:25:00|5464.38|5464.38|5458.07|5458.07|5464.38|5464.38|5456.29|5456.29|0
1645011000000|2022-02-16 11:30:00|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|0
1645011300000|2022-02-16 11:35:00|5459.04|5459.04|5462.6|5462.6|5462.6|5462.6|5458.72|5458.72|0
1645011600000|2022-02-16 11:40:00|5462.92|5462.92|5464.86|5464.86|5467.45|5467.45|5462.6|5462.6|0
1645011900000|2022-02-16 11:45:00|5463.08|5463.08|5458.56|5458.56|5463.08|5463.08|5458.56|5458.56|0
1645012200000|2022-02-16 11:50:00|5458.88|5458.88|5457.91|5457.91|5458.88|5458.88|5457.91|5457.91|0
1645012500000|2022-02-16 11:55:00|5459.69|5459.69|5456.94|5456.94|5459.69|5459.69|5456.94|5456.94|0
1645012800000|2022-02-16 12:00:00|5458.72|5458.72|5456.45|5456.45|5458.72|5458.72|5456.45|5456.45|0
1645013400000|2022-02-16 12:10:00|5454.67|5454.67|5453.22|5453.22|5456.77|5456.77|5452.57|5452.57|0
1645013700000|2022-02-16 12:15:00|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1645014000000|2022-02-16 12:20:00|5453.22|5453.22|5451.76|5451.76|5453.54|5453.54|5451.76|5451.76|0
1645014300000|2022-02-16 12:25:00|5453.54|5453.54|5446.26|5446.26|5454.51|5454.51|5445.29|5445.29|0
1645014600000|2022-02-16 12:30:00|5446.91|5446.91|5448.69|5448.69|5448.69|5448.69|5446.91|5446.91|0
1645014900000|2022-02-16 12:35:00|5447.72|5447.72|5447.72|5447.72|5448.37|5448.37|5443.19|5443.19|0
1645015200000|2022-02-16 12:40:00|5448.04|5448.04|5447.72|5447.72|5451.6|5451.6|5446.75|5446.75|0
1645015500000|2022-02-16 12:45:00|5448.04|5448.04|5449.66|5449.66|5449.66|5449.66|5448.04|5448.04|0
1645015800000|2022-02-16 12:50:00|5451.44|5451.44|5449.98|5449.98|5451.76|5451.76|5449.98|5449.98|0
1645016100000|2022-02-16 12:55:00|5449.66|5449.66|5450.63|5450.63|5452.41|5452.41|5449.66|5449.66|0
1645016400000|2022-02-16 13:00:00|5448.85|5448.85|5448.53|5448.53|5450.63|5450.63|5448.2|5448.2|0
1645016700000|2022-02-16 13:05:00|5446.75|5446.75|5440.93|5440.93|5446.75|5446.75|5437.86|5437.86|0
1645017000000|2022-02-16 13:10:00|5441.25|5441.25|5430.26|5430.26|5445.78|5445.78|5430.26|5430.26|0
1645017300000|2022-02-16 13:15:00|5433.81|5433.81|5444.49|5444.49|5446.26|5446.26|5432.03|5432.03|0
1645017600000|2022-02-16 13:20:00|5442.71|5442.71|5448.69|5448.69|5448.69|5448.69|5442.71|5442.71|0
1645017900000|2022-02-16 13:25:00|5450.47|5450.47|5453.22|5453.22|5455|5455|5450.47|5450.47|0
1645018200000|2022-02-16 13:30:00|5455|5455|5455|5455|5458.56|5458.56|5455|5455|0
1645018500000|2022-02-16 13:35:00|5456.78|5456.78|5447.4|5447.4|5456.78|5456.78|5447.4|5447.4|0
1645018800000|2022-02-16 13:40:00|5447.07|5447.07|5443.51|5443.51|5447.07|5447.07|5432.84|5432.84|0
1645019100000|2022-02-16 13:45:00|5441.74|5441.74|5443.68|5443.68|5447.07|5447.07|5441.74|5441.74|0
1645019400000|2022-02-16 13:50:00|5443.35|5443.35|5441.73|5441.73|5443.35|5443.35|5438.98|5438.98|0
1645019700000|2022-02-16 13:55:00|5439.95|5439.95|5432.68|5432.68|5439.95|5439.95|5431.54|5431.54|0
1645020000000|2022-02-16 14:00:00|5430.9|5430.9|5426.37|5426.37|5430.9|5430.9|5424.59|5424.59|0
1645020300000|2022-02-16 14:05:00|5424.59|5424.59|5426.04|5426.04|5426.04|5426.04|5422.32|5422.32|0
1645020600000|2022-02-16 14:10:00|5424.75|5424.75|5424.75|5424.75|5424.75|5424.75|5424.75|5424.75|0
1645020900000|2022-02-16 14:15:00|5422.97|5422.97|5432.19|5432.19|5432.19|5432.19|5422.97|5422.97|0
1645021200000|2022-02-16 14:20:00|5433.16|5433.16|5435.26|5435.26|5440.6|5440.6|5432.84|5432.84|0
1645021500000|2022-02-16 14:25:00|5435.59|5435.59|5439.14|5439.14|5440.92|5440.92|5434.94|5434.94|0
1645021800000|2022-02-16 14:30:00|5440.92|5440.92|5437.68|5437.68|5446.26|5446.26|5433.32|5433.32|0
1645022100000|2022-02-16 14:35:00|5434.13|5434.13|5430.08|5430.08|5439.46|5439.46|5430.08|5430.08|0
1645022400000|2022-02-16 14:40:00|5429.76|5429.76|5424.42|5424.42|5432.67|5432.67|5422.16|5422.16|0
1645022700000|2022-02-16 14:45:00|5422.64|5422.64|5420.21|5420.21|5426.85|5426.85|5418.44|5418.44|0
1645023000000|2022-02-16 14:50:00|5421.99|5421.99|5419.4|5419.4|5421.99|5421.99|5417.62|5417.62|0
1645023300000|2022-02-16 14:55:00|5421.18|5421.18|5429.43|5429.43|5431.21|5431.21|5421.18|5421.18|0
1645023600000|2022-02-16 15:00:00|5427.65|5427.65|5429.27|5429.27|5430.73|5430.73|5426.52|5426.52|0
1645023900000|2022-02-16 15:05:00|5431.05|5431.05|5430.24|5430.24|5432.02|5432.02|5430.24|5430.24|0
1645024200000|2022-02-16 15:10:00|5432.02|5432.02|5431.05|5431.05|5432.99|5432.99|5429.43|5429.43|0
1645024500000|2022-02-16 15:15:00|5430.08|5430.08|5430.4|5430.4|5430.4|5430.4|5421.5|5421.5|0
1645024800000|2022-02-16 15:20:00|5428.62|5428.62|5428.3|5428.3|5428.62|5428.62|5424.09|5424.09|0
1645025100000|2022-02-16 15:25:00|5426.52|5426.52|5419.4|5419.4|5426.52|5426.52|5419.4|5419.4|0
1645025400000|2022-02-16 15:30:00|5421.18|5421.18|5427.81|5427.81|5427.81|5427.81|5419.4|5419.4|0
1645025700000|2022-02-16 15:35:00|5427.49|5427.49|5428.62|5428.62|5430.4|5430.4|5426.19|5426.19|0
1645026000000|2022-02-16 15:40:00|5430.4|5430.4|5433.15|5433.15|5433.15|5433.15|5430.4|5430.4|0
1645026300000|2022-02-16 15:45:00|5434.93|5434.93|5443.34|5443.34|5443.34|5443.34|5434.6|5434.6|0
1645026600000|2022-02-16 15:50:00|5443.66|5443.66|5442.04|5442.04|5443.66|5443.66|5440.26|5440.26|0
1645026900000|2022-02-16 15:55:00|5441.4|5441.4|5435.09|5435.09|5443.17|5443.17|5435.09|5435.09|0
1645027200000|2022-02-16 16:00:00|5435.41|5435.41|5438.49|5438.49|5440.26|5440.26|5435.41|5435.41|0
1645027500000|2022-02-16 16:05:00|5437.84|5437.84|5440.91|5440.91|5440.91|5440.91|5434.28|5434.28|0
1645027800000|2022-02-16 16:10:00|5441.24|5441.24|5443.01|5443.01|5446.9|5446.9|5441.24|5441.24|0
1645028100000|2022-02-16 16:15:00|5443.34|5443.34|5445.12|5445.12|5450.62|5450.62|5443.34|5443.34|0
1645028400000|2022-02-16 16:20:00|5446.9|5446.9|5444.79|5444.79|5446.9|5446.9|5442.69|5442.69|0
1645028700000|2022-02-16 16:25:00|5444.15|5444.15|5441.72|5441.72|5445.92|5445.92|5439.94|5439.94|0
1645085700000|2022-02-17 08:15:00|5511.43|5511.43|5516.12|5516.12|5519.35|5519.35|5508.36|5508.36|0
1645086000000|2022-02-17 08:20:00|5517.9|5517.9|5514.18|5514.18|5520.81|5520.81|5514.18|5514.18|0
1645086300000|2022-02-17 08:25:00|5515.96|5515.96|5499.46|5499.46|5518.23|5518.23|5497.68|5497.68|0
1645086600000|2022-02-17 08:30:00|5508.36|5508.36|5504.15|5504.15|5509.49|5509.49|5502.37|5502.37|0
1645086900000|2022-02-17 08:35:00|5503.18|5503.18|5502.37|5502.37|5504.8|5504.8|5488.79|5488.79|0
1645087200000|2022-02-17 08:40:00|5498.81|5498.81|5498.65|5498.65|5503.5|5503.5|5498.65|5498.65|0
1645087500000|2022-02-17 08:45:00|5496.87|5496.87|5495.74|5495.74|5501.08|5501.08|5493.31|5493.31|0
1645087800000|2022-02-17 08:50:00|5499.3|5499.3|5495.42|5495.42|5502.85|5502.85|5493.64|5493.64|0
1645088100000|2022-02-17 08:55:00|5496.39|5496.39|5491.05|5491.05|5496.71|5496.71|5489.6|5489.6|0
1645088400000|2022-02-17 09:00:00|5489.27|5489.27|5479.89|5479.89|5489.27|5489.27|5479.89|5479.89|0
1645088700000|2022-02-17 09:05:00|5481.67|5481.67|5480.7|5480.7|5481.67|5481.67|5479.73|5479.73|0
1645089000000|2022-02-17 09:10:00|5478.92|5478.92|5478.92|5478.92|5481.99|5481.99|5478.92|5478.92|0
1645089300000|2022-02-17 09:15:00|5477.14|5477.14|5476.65|5476.65|5480.7|5480.7|5476.65|5476.65|0
1645089600000|2022-02-17 09:20:00|5476.33|5476.33|5479.08|5479.08|5479.08|5479.08|5474.55|5474.55|0
1645089900000|2022-02-17 09:25:00|5477.3|5477.3|5478.6|5478.6|5479.4|5479.4|5477.3|5477.3|0
1645090200000|2022-02-17 09:30:00|5476.82|5476.82|5476.17|5476.17|5476.82|5476.82|5476.17|5476.17|0
1645090500000|2022-02-17 09:35:00|5476.49|5476.49|5479.24|5479.24|5479.24|5479.24|5476.49|5476.49|0
1645090800000|2022-02-17 09:40:00|5481.02|5481.02|5482.48|5482.48|5482.8|5482.8|5481.02|5481.02|0
1645091100000|2022-02-17 09:45:00|5483.12|5483.12|5476.17|5476.17|5485.23|5485.23|5476.17|5476.17|0
1645091400000|2022-02-17 09:50:00|5474.39|5474.39|5473.42|5473.42|5475.85|5475.85|5473.42|5473.42|0
1645091700000|2022-02-17 09:55:00|5476.98|5476.98|5482.96|5482.96|5482.96|5482.96|5476.98|5476.98|0
1645092000000|2022-02-17 10:00:00|5484.74|5484.74|5479.08|5479.08|5484.74|5484.74|5477.3|5477.3|0
1645092300000|2022-02-17 10:05:00|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|0
1645092600000|2022-02-17 10:10:00|5479.08|5479.08|5478.76|5478.76|5480.86|5480.86|5478.76|5478.76|0
1645092900000|2022-02-17 10:15:00|5479.08|5479.08|5469.54|5469.54|5479.4|5479.4|5469.54|5469.54|0
1645093200000|2022-02-17 10:20:00|5468.89|5468.89|5466.14|5466.14|5470.51|5470.51|5464.85|5464.85|0
1645093500000|2022-02-17 10:25:00|5466.79|5466.79|5475.68|5475.68|5477.46|5477.46|5466.79|5466.79|0
1645093800000|2022-02-17 10:30:00|5476.01|5476.01|5477.78|5477.78|5477.78|5477.78|5476.01|5476.01|0
1645094100000|2022-02-17 10:35:00|5478.11|5478.11|5477.46|5477.46|5478.43|5478.43|5477.46|5477.46|0
1645094400000|2022-02-17 10:40:00|5472.12|5472.12|5473.74|5473.74|5477.3|5477.3|5470.35|5470.35|0
1645094700000|2022-02-17 10:45:00|5473.1|5473.1|5476.49|5476.49|5478.43|5478.43|5470.99|5470.99|0
1645095000000|2022-02-17 10:50:00|5474.71|5474.71|5476.81|5476.81|5476.81|5476.81|5474.71|5474.71|0
1645095300000|2022-02-17 10:55:00|5477.14|5477.14|5475.36|5475.36|5479.08|5479.08|5475.36|5475.36|0
1645095600000|2022-02-17 11:00:00|5477.14|5477.14|5473.9|5473.9|5477.78|5477.78|5471.8|5471.8|0
1645095900000|2022-02-17 11:05:00|5472.12|5472.12|5473.58|5473.58|5475.68|5475.68|5472.12|5472.12|0
1645096200000|2022-02-17 11:10:00|5471.8|5471.8|5471.15|5471.15|5472.77|5472.77|5471.15|5471.15|0
1645096500000|2022-02-17 11:15:00|5470.83|5470.83|5472.61|5472.61|5472.61|5472.61|5468.4|5468.4|0
1645096800000|2022-02-17 11:20:00|5470.83|5470.83|5465.49|5465.49|5471.15|5471.15|5465.49|5465.49|0
1645097100000|2022-02-17 11:25:00|5469.05|5469.05|5467.11|5467.11|5472.29|5472.29|5465.17|5465.17|0
1645097400000|2022-02-17 11:30:00|5467.44|5467.44|5466.46|5466.46|5467.44|5467.44|5466.46|5466.46|0
1645097700000|2022-02-17 11:35:00|5464.69|5464.69|5468.24|5468.24|5469.7|5469.7|5460.81|5460.81|0
1645098000000|2022-02-17 11:40:00|5466.46|5466.46|5464.85|5464.85|5468.57|5468.57|5464.2|5464.2|0
1645098300000|2022-02-17 11:45:00|5463.07|5463.07|5465.17|5465.17|5465.17|5465.17|5463.07|5463.07|0
1645098600000|2022-02-17 11:50:00|5464.2|5464.2|5465.49|5465.49|5465.49|5465.49|5464.2|5464.2|0
1645098900000|2022-02-17 11:55:00|5466.14|5466.14|5461.94|5461.94|5467.27|5467.27|5461.94|5461.94|0
1645099200000|2022-02-17 12:00:00|5463.72|5463.72|5466.46|5466.46|5466.79|5466.79|5463.72|5463.72|0
1645099500000|2022-02-17 12:05:00|5468.24|5468.24|5460|5460|5468.24|5468.24|5459.35|5459.35|0
1645099800000|2022-02-17 12:10:00|5459.67|5459.67|5453.04|5453.04|5459.67|5459.67|5453.04|5453.04|0
1645100100000|2022-02-17 12:15:00|5453.37|5453.37|5452.72|5452.72|5455.15|5455.15|5452.72|5452.72|0
1645100400000|2022-02-17 12:20:00|5454.5|5454.5|5457.57|5457.57|5457.57|5457.57|5449.16|5449.16|0
1645100700000|2022-02-17 12:25:00|5459.35|5459.35|5460|5460|5461.78|5461.78|5457.57|5457.57|0
1645101000000|2022-02-17 12:30:00|5461.78|5461.78|5467.11|5467.11|5470.67|5470.67|5461.78|5461.78|0
1645101300000|2022-02-17 12:35:00|5465.33|5465.33|5466.14|5466.14|5466.14|5466.14|5464.36|5464.36|0
1645101600000|2022-02-17 12:40:00|5467.92|5467.92|5471.15|5471.15|5472.93|5472.93|5467.92|5467.92|0
1645101900000|2022-02-17 12:45:00|5472.93|5472.93|5471.48|5471.48|5473.26|5473.26|5471.48|5471.48|0
1645102200000|2022-02-17 12:50:00|5469.7|5469.7|5475.03|5475.03|5476.81|5476.81|5469.7|5469.7|0
1645102500000|2022-02-17 12:55:00|5473.26|5473.26|5473.26|5473.26|5474.23|5474.23|5473.26|5473.26|0
1645102800000|2022-02-17 13:00:00|5475.03|5475.03|5472.93|5472.93|5476.49|5476.49|5472.93|5472.93|0
1645103100000|2022-02-17 13:05:00|5472.29|5472.29|5468.24|5468.24|5479.4|5479.4|5461.77|5461.77|0
1645103400000|2022-02-17 13:10:00|5467.59|5467.59|5442.04|5442.04|5467.59|5467.59|5442.04|5442.04|0
1645103700000|2022-02-17 13:15:00|5440.26|5440.26|5438.16|5438.16|5440.26|5440.26|5437.51|5437.51|0
1645104000000|2022-02-17 13:20:00|5439.94|5439.94|5440.26|5440.26|5440.59|5440.59|5439.29|5439.29|0
1645104300000|2022-02-17 13:25:00|5442.04|5442.04|5445.12|5445.12|5449.16|5449.16|5442.04|5442.04|0
1645104600000|2022-02-17 13:30:00|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|0
1645104900000|2022-02-17 13:35:00|5442.04|5442.04|5440.26|5440.26|5442.04|5442.04|5438.49|5438.49|0
1645105200000|2022-02-17 13:40:00|5438.49|5438.49|5433.31|5433.31|5439.94|5439.94|5433.31|5433.31|0
1645105500000|2022-02-17 13:45:00|5431.53|5431.53|5432.99|5432.99|5432.99|5432.99|5429.43|5429.43|0
1645105800000|2022-02-17 13:50:00|5434.76|5434.76|5433.79|5433.79|5437.67|5437.67|5433.79|5433.79|0
1645106100000|2022-02-17 13:55:00|5432.82|5432.82|5427.97|5427.97|5435.73|5435.73|5427.97|5427.97|0
1645106400000|2022-02-17 14:00:00|5429.75|5429.75|5435.57|5435.57|5435.57|5435.57|5429.75|5429.75|0
1645106700000|2022-02-17 14:05:00|5436.22|5436.22|5435.9|5435.9|5438.32|5438.32|5435.9|5435.9|0
1645107000000|2022-02-17 14:10:00|5437.67|5437.67|5436.7|5436.7|5438.97|5438.97|5433.15|5433.15|0
1645107300000|2022-02-17 14:15:00|5437.35|5437.35|5435.57|5435.57|5437.35|5437.35|5435.57|5435.57|0
1645107600000|2022-02-17 14:20:00|5435.25|5435.25|5435.57|5435.57|5435.57|5435.57|5435.25|5435.25|0
1645107900000|2022-02-17 14:25:00|5435.9|5435.9|5430.72|5430.72|5435.9|5435.9|5430.72|5430.72|0
1645108200000|2022-02-17 14:30:00|5430.4|5430.4|5427.48|5427.48|5430.88|5430.88|5423.44|5423.44|0
1645108500000|2022-02-17 14:35:00|5425.7|5425.7|5431.04|5431.04|5431.04|5431.04|5425.7|5425.7|0
1645108800000|2022-02-17 14:40:00|5432.82|5432.82|5426.84|5426.84|5432.82|5432.82|5423.28|5423.28|0
1645109100000|2022-02-17 14:45:00|5425.06|5425.06|5421.66|5421.66|5425.06|5425.06|5420.53|5420.53|0
1645109400000|2022-02-17 14:50:00|5419.88|5419.88|5408.23|5408.23|5419.88|5419.88|5406.29|5406.29|0
1645109700000|2022-02-17 14:55:00|5409.21|5409.21|5407.1|5407.1|5411.31|5411.31|5405.32|5405.32|0
1645110000000|2022-02-17 15:00:00|5406.46|5406.46|5411.96|5411.96|5415.84|5415.84|5405.97|5405.97|0
1645110300000|2022-02-17 15:05:00|5411.63|5411.63|5421.5|5421.5|5421.5|5421.5|5411.31|5411.31|0
1645110600000|2022-02-17 15:10:00|5419.72|5419.72|5419.72|5419.72|5421.5|5421.5|5417.94|5417.94|0
1645110900000|2022-02-17 15:15:00|5421.5|5421.5|5411.31|5411.31|5421.5|5421.5|5411.31|5411.31|0
1645111200000|2022-02-17 15:20:00|5413.09|5413.09|5408.88|5408.88|5413.09|5413.09|5408.88|5408.88|0
1645111500000|2022-02-17 15:25:00|5407.11|5407.11|5402.42|5402.42|5407.43|5407.43|5402.42|5402.42|0
1645111800000|2022-02-17 15:30:00|5404.2|5404.2|5397.08|5397.08|5407.75|5407.75|5395.3|5395.3|0
1645112100000|2022-02-17 15:35:00|5396.43|5396.43|5402.74|5402.74|5410.18|5410.18|5396.43|5396.43|0
1645112400000|2022-02-17 15:40:00|5404.52|5404.52|5410.5|5410.5|5410.5|5410.5|5404.52|5404.52|0
1645112700000|2022-02-17 15:45:00|5408.72|5408.72|5400.31|5400.31|5410.5|5410.5|5400.31|5400.31|0
1645113000000|2022-02-17 15:50:00|5399.99|5399.99|5399.5|5399.5|5402.58|5402.58|5399.02|5399.02|0
1645113300000|2022-02-17 15:55:00|5401.28|5401.28|5410.02|5410.02|5410.02|5410.02|5401.28|5401.28|0
1645113600000|2022-02-17 16:00:00|5408.24|5408.24|5413.57|5413.57|5418.91|5418.91|5406.46|5406.46|0
1645113900000|2022-02-17 16:05:00|5411.79|5411.79|5414.22|5414.22|5416|5416|5411.79|5411.79|0
1645114200000|2022-02-17 16:10:00|5412.44|5412.44|5411.47|5411.47|5413.25|5413.25|5411.15|5411.15|0
1645114500000|2022-02-17 16:15:00|5411.15|5411.15|5411.15|5411.15|5414.7|5414.7|5409.37|5409.37|0
1645114800000|2022-02-17 16:20:00|5412.93|5412.93|5411.79|5411.79|5413.57|5413.57|5411.79|5411.79|0
1645115100000|2022-02-17 16:25:00|5410.82|5410.82|5410.98|5410.98|5415.03|5415.03|5410.5|5410.5|0
1645172100000|2022-02-18 08:15:00|5399.18|5399.18|5404.52|5404.52|5404.52|5404.52|5399.18|5399.18|0
1645172400000|2022-02-18 08:20:00|5406.3|5406.3|5405.65|5405.65|5406.3|5406.3|5405.65|5405.65|0
1645172700000|2022-02-18 08:25:00|5407.43|5407.43|5413.09|5413.09|5413.09|5413.09|5405.65|5405.65|0
1645173000000|2022-02-18 08:30:00|5411.47|5411.47|5410.18|5410.18|5415.52|5415.52|5410.18|5410.18|0
1645173300000|2022-02-18 08:35:00|5408.4|5408.4|5414.06|5414.06|5414.06|5414.06|5408.4|5408.4|0
1645173600000|2022-02-18 08:40:00|5414.38|5414.38|5411.63|5411.63|5415.03|5415.03|5411.63|5411.63|0
1645173900000|2022-02-18 08:45:00|5409.86|5409.86|5411.63|5411.63|5411.63|5411.63|5409.86|5409.86|0
1645174200000|2022-02-18 08:50:00|5406.3|5406.3|5404.84|5404.84|5406.3|5406.3|5404.52|5404.52|0
1645174500000|2022-02-18 08:55:00|5406.62|5406.62|5410.83|5410.83|5411.47|5411.47|5406.62|5406.62|0
1645174800000|2022-02-18 09:00:00|5412.61|5412.61|5403.06|5403.06|5412.61|5412.61|5403.06|5403.06|0
1645175100000|2022-02-18 09:05:00|5401.29|5401.29|5399.99|5399.99|5401.29|5401.29|5398.7|5398.7|0
1645175400000|2022-02-18 09:10:00|5396.43|5396.43|5403.39|5403.39|5403.39|5403.39|5396.43|5396.43|0
1645175700000|2022-02-18 09:15:00|5401.61|5401.61|5404.52|5404.52|5404.52|5404.52|5400.96|5400.96|0
1645176000000|2022-02-18 09:20:00|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|0
1645176300000|2022-02-18 09:25:00|5403.39|5403.39|5400.8|5400.8|5405.01|5405.01|5399.83|5399.83|0
1645176600000|2022-02-18 09:30:00|5400.48|5400.48|5401.93|5401.93|5401.93|5401.93|5399.18|5399.18|0
1645176900000|2022-02-18 09:35:00|5401.61|5401.61|5401.61|5401.61|5403.39|5403.39|5401.61|5401.61|0
1645177200000|2022-02-18 09:40:00|5403.39|5403.39|5405.81|5405.81|5406.46|5406.46|5403.39|5403.39|0
1645177500000|2022-02-18 09:45:00|5407.59|5407.59|5405.81|5405.81|5407.59|5407.59|5405.81|5405.81|0
1645177800000|2022-02-18 09:50:00|5404.04|5404.04|5409.21|5409.21|5409.21|5409.21|5404.04|5404.04|0
1645178100000|2022-02-18 09:55:00|5410.18|5410.18|5418.43|5418.43|5422.47|5422.47|5410.18|5410.18|0
1645178400000|2022-02-18 10:00:00|5418.76|5418.76|5420.7|5420.7|5422.48|5422.48|5418.76|5418.76|0
1645178700000|2022-02-18 10:05:00|5420.05|5420.05|5410.19|5410.19|5420.05|5420.05|5410.19|5410.19|0
1645179000000|2022-02-18 10:10:00|5409.54|5409.54|5409.86|5409.86|5409.86|5409.86|5409.22|5409.22|0
1645179300000|2022-02-18 10:15:00|5404.53|5404.53|5429.43|5429.43|5429.43|5429.43|5404.53|5404.53|0
1645179600000|2022-02-18 10:20:00|5430.72|5430.72|5439.13|5439.13|5439.13|5439.13|5430.4|5430.4|0
1645179900000|2022-02-18 10:25:00|5440.43|5440.43|5442.04|5442.04|5445.76|5445.76|5440.43|5440.43|0
1645180200000|2022-02-18 10:30:00|5442.37|5442.37|5442.2|5442.2|5444.15|5444.15|5442.2|5442.2|0
1645180500000|2022-02-18 10:35:00|5443.98|5443.98|5445.76|5445.76|5445.76|5445.76|5443.98|5443.98|0
1645180800000|2022-02-18 10:40:00|5443.98|5443.98|5442.2|5442.2|5445.76|5445.76|5442.2|5442.2|0
1645181100000|2022-02-18 10:45:00|5441.23|5441.23|5444.31|5444.31|5446.08|5446.08|5441.23|5441.23|0
1645181400000|2022-02-18 10:50:00|5442.53|5442.53|5441.23|5441.23|5442.53|5442.53|5441.23|5441.23|0
1645181700000|2022-02-18 10:55:00|5442.85|5442.85|5444.63|5444.63|5444.63|5444.63|5442.85|5442.85|0
1645182000000|2022-02-18 11:00:00|5444.31|5444.31|5446.41|5446.41|5446.41|5446.41|5443.66|5443.66|0
1645182300000|2022-02-18 11:05:00|5448.19|5448.19|5448.19|5448.19|5448.19|5448.19|5446.41|5446.41|0
1645182600000|2022-02-18 11:10:00|5446.41|5446.41|5442.85|5442.85|5446.41|5446.41|5442.85|5442.85|0
1645182900000|2022-02-18 11:15:00|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|0
1645183200000|2022-02-18 11:20:00|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|0
1645183500000|2022-02-18 11:25:00|5437.51|5437.51|5436.71|5436.71|5438.33|5438.33|5435.74|5435.74|0
1645183800000|2022-02-18 11:30:00|5438.49|5438.49|5437.19|5437.19|5440.26|5440.26|5436.71|5436.71|0
1645184100000|2022-02-18 11:35:00|5436.54|5436.54|5438.32|5438.32|5438.32|5438.32|5436.54|5436.54|0
1645184400000|2022-02-18 11:40:00|5438|5438|5436.54|5436.54|5438.65|5438.65|5436.54|5436.54|0
1645184700000|2022-02-18 11:45:00|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|0
1645185000000|2022-02-18 11:50:00|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|0
1645185300000|2022-02-18 11:55:00|5436.87|5436.87|5437.51|5437.51|5437.51|5437.51|5435.09|5435.09|0
1645185600000|2022-02-18 12:00:00|5435.74|5435.74|5435.09|5435.09|5435.74|5435.74|5434.12|5434.12|0
1645185900000|2022-02-18 12:05:00|5436.87|5436.87|5436.87|5436.87|5440.42|5440.42|5436.87|5436.87|0
1645186200000|2022-02-18 12:10:00|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5436.87|5436.87|0
1645186500000|2022-02-18 12:15:00|5438.97|5438.97|5441.07|5441.07|5441.4|5441.4|5438.97|5438.97|0
1645186800000|2022-02-18 12:20:00|5442.85|5442.85|5443.17|5443.17|5444.63|5444.63|5442.85|5442.85|0
1645187100000|2022-02-18 12:25:00|5442.85|5442.85|5442.53|5442.53|5442.85|5442.85|5442.53|5442.53|0
1645187400000|2022-02-18 12:30:00|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|0
1645187700000|2022-02-18 12:35:00|5443.98|5443.98|5444.63|5444.63|5444.63|5444.63|5443.98|5443.98|0
1645188000000|2022-02-18 12:40:00|5444.95|5444.95|5444.31|5444.31|5444.95|5444.95|5444.31|5444.31|0
1645188300000|2022-02-18 12:45:00|5446.08|5446.08|5447.54|5447.54|5448.83|5448.83|5446.08|5446.08|0
1645188600000|2022-02-18 12:50:00|5449.32|5449.32|5449.32|5449.32|5449.32|5449.32|5449.32|5449.32|0
1645188900000|2022-02-18 12:55:00|5449.97|5449.97|5446.41|5446.41|5449.97|5449.97|5446.08|5446.08|0
1645189200000|2022-02-18 13:00:00|5446.08|5446.08|5446.41|5446.41|5446.41|5446.41|5446.08|5446.08|0
1645189500000|2022-02-18 13:05:00|5446.08|5446.08|5426.84|5426.84|5447.86|5447.86|5426.84|5426.84|0
1645189800000|2022-02-18 13:10:00|5425.06|5425.06|5419.88|5419.88|5425.38|5425.38|5419.88|5419.88|0
1645190100000|2022-02-18 13:15:00|5419.24|5419.24|5416.49|5416.49|5419.24|5419.24|5415.03|5415.03|0
1645190400000|2022-02-18 13:20:00|5414.71|5414.71|5411.96|5411.96|5414.71|5414.71|5411.31|5411.31|0
1645190700000|2022-02-18 13:25:00|5411.63|5411.63|5404.84|5404.84|5411.96|5411.96|5404.84|5404.84|0
1645191000000|2022-02-18 13:30:00|5403.06|5403.06|5402.9|5402.9|5404.68|5404.68|5397.24|5397.24|0
1645191300000|2022-02-18 13:35:00|5404.2|5404.2|5412.61|5412.61|5412.61|5412.61|5404.2|5404.2|0
1645191600000|2022-02-18 13:40:00|5414.38|5414.38|5415.84|5415.84|5415.84|5415.84|5412.77|5412.77|0
1645191900000|2022-02-18 13:45:00|5416.16|5416.16|5418.27|5418.27|5418.27|5418.27|5415.84|5415.84|0
1645192200000|2022-02-18 13:50:00|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|0
1645192500000|2022-02-18 13:55:00|5421.5|5421.5|5420.04|5420.04|5421.82|5421.82|5420.04|5420.04|0
1645192800000|2022-02-18 14:00:00|5420.69|5420.69|5425.22|5425.22|5425.22|5425.22|5420.69|5420.69|0
1645193100000|2022-02-18 14:05:00|5423.44|5423.44|5420.37|5420.37|5425.87|5425.87|5420.37|5420.37|0
1645193400000|2022-02-18 14:10:00|5420.04|5420.04|5413.25|5413.25|5422.15|5422.15|5411.47|5411.47|0
1645193700000|2022-02-18 14:15:00|5411.47|5411.47|5408.08|5408.08|5411.47|5411.47|5408.08|5408.08|0
1645194000000|2022-02-18 14:20:00|5407.75|5407.75|5402.09|5402.09|5407.75|5407.75|5399.34|5399.34|0
1645194300000|2022-02-18 14:25:00|5402.74|5402.74|5413.25|5413.25|5413.25|5413.25|5402.74|5402.74|0
1645194600000|2022-02-18 14:30:00|5409.7|5409.7|5405.17|5405.17|5409.7|5409.7|5404.52|5404.52|0
1645194900000|2022-02-18 14:35:00|5402.42|5402.42|5410.99|5410.99|5414.06|5414.06|5398.86|5398.86|0
1645195200000|2022-02-18 14:40:00|5409.21|5409.21|5401.93|5401.93|5409.21|5409.21|5400.15|5400.15|0
1645195500000|2022-02-18 14:45:00|5403.71|5403.71|5423.77|5423.77|5423.77|5423.77|5403.71|5403.71|0
1645195800000|2022-02-18 14:50:00|5425.54|5425.54|5425.06|5425.06|5426.84|5426.84|5419.72|5419.72|0
1645196100000|2022-02-18 14:55:00|5423.28|5423.28|5424.25|5424.25|5424.25|5424.25|5419.72|5419.72|0
1645196400000|2022-02-18 15:00:00|5426.03|5426.03|5423.93|5423.93|5427.49|5427.49|5422.8|5422.8|0
1645196700000|2022-02-18 15:05:00|5425.71|5425.71|5423.61|5423.61|5430.72|5430.72|5423.61|5423.61|0
1645197000000|2022-02-18 15:10:00|5425.38|5425.38|5422.15|5422.15|5426.03|5426.03|5418.27|5418.27|0
1645197300000|2022-02-18 15:15:00|5424.25|5424.25|5416.49|5416.49|5424.9|5424.9|5416.49|5416.49|0
1645197600000|2022-02-18 15:20:00|5418.27|5418.27|5423.77|5423.77|5425.38|5425.38|5418.27|5418.27|0
1645197900000|2022-02-18 15:25:00|5421.99|5421.99|5419.08|5419.08|5421.99|5421.99|5416.65|5416.65|0
1645198200000|2022-02-18 15:30:00|5419.4|5419.4|5416.33|5416.33|5419.4|5419.4|5412.77|5412.77|0
1645198500000|2022-02-18 15:35:00|5418.11|5418.11|5415.19|5415.19|5419.88|5419.88|5411.63|5411.63|0
1645198800000|2022-02-18 15:40:00|5411.63|5411.63|5415.03|5415.03|5415.03|5415.03|5410.34|5410.34|0
1645199100000|2022-02-18 15:45:00|5413.25|5413.25|5408.72|5408.72|5413.57|5413.57|5408.07|5408.07|0
1645199400000|2022-02-18 15:50:00|5409.69|5409.69|5412.44|5412.44|5412.77|5412.77|5407.11|5407.11|0
1645199700000|2022-02-18 15:55:00|5414.22|5414.22|5410.18|5410.18|5416.32|5416.32|5409.86|5409.86|0
1645200000000|2022-02-18 16:00:00|5406.62|5406.62|5393.2|5393.2|5408.4|5408.4|5393.2|5393.2|0
1645200300000|2022-02-18 16:05:00|5391.42|5391.42|5394.65|5394.65|5396.76|5396.76|5391.42|5391.42|0
1645200600000|2022-02-18 16:10:00|5396.43|5396.43|5386.57|5386.57|5396.43|5396.43|5385.11|5385.11|0
1645200900000|2022-02-18 16:15:00|5385.92|5385.92|5383.82|5383.82|5389.16|5389.16|5383.82|5383.82|0
1645201200000|2022-02-18 16:20:00|5385.6|5385.6|5384.47|5384.47|5388.35|5388.35|5384.47|5384.47|0
1645201500000|2022-02-18 16:25:00|5385.11|5385.11|5385.11|5385.11|5386.89|5386.89|5382.69|5382.69|0
1645431300000|2022-02-21 08:15:00|5418.1|5418.1|5407.91|5407.91|5421.66|5421.66|5407.91|5407.91|0
1645431600000|2022-02-21 08:20:00|5407.27|5407.27|5407.92|5407.92|5409.86|5409.86|5395.95|5395.95|0
1645431900000|2022-02-21 08:25:00|5409.7|5409.7|5402.58|5402.58|5409.7|5409.7|5400.8|5400.8|0
1645432200000|2022-02-21 08:30:00|5404.36|5404.36|5407.27|5407.27|5414.38|5414.38|5403.71|5403.71|0
1645432500000|2022-02-21 08:35:00|5407.92|5407.92|5398.38|5398.38|5407.92|5407.92|5394.82|5394.82|0
1645432800000|2022-02-21 08:40:00|5396.6|5396.6|5405.65|5405.65|5405.65|5405.65|5395.95|5395.95|0
1645433100000|2022-02-21 08:45:00|5403.87|5403.87|5389.64|5389.64|5403.87|5403.87|5389.64|5389.64|0
1645433400000|2022-02-21 08:50:00|5387.86|5387.86|5381.56|5381.56|5387.86|5387.86|5381.56|5381.56|0
1645433700000|2022-02-21 08:55:00|5379.78|5379.78|5381.56|5381.56|5381.56|5381.56|5374.44|5374.44|0
1645434000000|2022-02-21 09:00:00|5382.2|5382.2|5375.09|5375.09|5382.2|5382.2|5375.09|5375.09|0
1645434300000|2022-02-21 09:05:00|5373.79|5373.79|5365.06|5365.06|5373.79|5373.79|5363.28|5363.28|0
1645434600000|2022-02-21 09:10:00|5363.28|5363.28|5366.84|5366.84|5366.84|5366.84|5363.28|5363.28|0
1645434900000|2022-02-21 09:15:00|5363.28|5363.28|5364.9|5364.9|5368.13|5368.13|5363.28|5363.28|0
1645435200000|2022-02-21 09:20:00|5366.2|5366.2|5368.3|5368.3|5368.3|5368.3|5365.87|5365.87|0
1645435500000|2022-02-21 09:25:00|5373.63|5373.63|5373.63|5373.63|5375.41|5375.41|5370.08|5370.08|0
1645435800000|2022-02-21 09:30:00|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5373.63|5373.63|0
1645436100000|2022-02-21 09:35:00|5373.63|5373.63|5370.08|5370.08|5373.63|5373.63|5370.08|5370.08|0
1645436400000|2022-02-21 09:40:00|5368.3|5368.3|5366.36|5366.36|5368.3|5368.3|5366.36|5366.36|0
1645436700000|2022-02-21 09:45:00|5367|5367|5363.45|5363.45|5367|5367|5363.45|5363.45|0
1645437000000|2022-02-21 09:50:00|5362.8|5362.8|5363.77|5363.77|5363.77|5363.77|5362.8|5362.8|0
1645437300000|2022-02-21 09:55:00|5361.99|5361.99|5359.08|5359.08|5361.99|5361.99|5357.3|5357.3|0
1645437600000|2022-02-21 10:00:00|5362.63|5362.63|5351.96|5351.96|5362.63|5362.63|5350.18|5350.18|0
1645437900000|2022-02-21 10:05:00|5350.18|5350.18|5349.54|5349.54|5353.09|5353.09|5349.54|5349.54|0
1645438200000|2022-02-21 10:10:00|5347.76|5347.76|5341.61|5341.61|5347.76|5347.76|5341.61|5341.61|0
1645438500000|2022-02-21 10:15:00|5339.83|5339.83|5339.83|5339.83|5339.83|5339.83|5339.83|5339.83|0
1645438800000|2022-02-21 10:20:00|5341.45|5341.45|5344.2|5344.2|5344.2|5344.2|5341.13|5341.13|0
1645439100000|2022-02-21 10:25:00|5340.64|5340.64|5330.45|5330.45|5340.64|5340.64|5330.45|5330.45|0
1645439400000|2022-02-21 10:30:00|5332.23|5332.23|5340.32|5340.32|5340.32|5340.32|5332.23|5332.23|0
1645439700000|2022-02-21 10:35:00|5338.54|5338.54|5337.57|5337.57|5338.54|5338.54|5337.57|5337.57|0
1645440000000|2022-02-21 10:40:00|5339.35|5339.35|5331.58|5331.58|5339.35|5339.35|5329.8|5329.8|0
1645440300000|2022-02-21 10:45:00|5329.8|5329.8|5328.02|5328.02|5329.8|5329.8|5328.02|5328.02|0
1645440600000|2022-02-21 10:50:00|5326.25|5326.25|5318.48|5318.48|5326.25|5326.25|5318.16|5318.16|0
1645440900000|2022-02-21 10:55:00|5320.26|5320.26|5315.08|5315.08|5322.04|5322.04|5315.08|5315.08|0
1645441200000|2022-02-21 11:00:00|5314.76|5314.76|5316.7|5316.7|5318.48|5318.48|5312.33|5312.33|0
1645441500000|2022-02-21 11:05:00|5314.92|5314.92|5314.92|5314.92|5316.7|5316.7|5313.14|5313.14|0
1645441800000|2022-02-21 11:10:00|5316.7|5316.7|5312.82|5312.82|5316.7|5316.7|5312.82|5312.82|0
1645442100000|2022-02-21 11:15:00|5311.04|5311.04|5316.86|5316.86|5317.83|5317.83|5310.72|5310.72|0
1645442400000|2022-02-21 11:20:00|5318.64|5318.64|5316.86|5316.86|5318.64|5318.64|5316.86|5316.86|0
1645442700000|2022-02-21 11:25:00|5317.18|5317.18|5307.8|5307.8|5317.18|5317.18|5307.8|5307.8|0
1645443000000|2022-02-21 11:30:00|5308.45|5308.45|5301.5|5301.5|5308.45|5308.45|5301.5|5301.5|0
1645443300000|2022-02-21 11:35:00|5303.28|5303.28|5303.28|5303.28|5305.38|5305.38|5303.28|5303.28|0
1645443600000|2022-02-21 11:40:00|5301.5|5301.5|5297.94|5297.94|5301.5|5301.5|5297.94|5297.94|0
1645443900000|2022-02-21 11:45:00|5299.72|5299.72|5303.12|5303.12|5303.12|5303.12|5299.72|5299.72|0
1645444200000|2022-02-21 11:50:00|5304.89|5304.89|5307|5307|5308.78|5308.78|5304.25|5304.25|0
1645444500000|2022-02-21 11:55:00|5308.78|5308.78|5318.16|5318.16|5318.16|5318.16|5308.78|5308.78|0
1645444800000|2022-02-21 12:00:00|5316.38|5316.38|5316.7|5316.7|5316.7|5316.7|5316.38|5316.38|0
1645445100000|2022-02-21 12:05:00|5314.92|5314.92|5314.44|5314.44|5316.86|5316.86|5314.11|5314.11|0
1645445400000|2022-02-21 12:10:00|5318|5318|5321.88|5321.88|5323.33|5323.33|5318|5318|0
1645445700000|2022-02-21 12:15:00|5320.1|5320.1|5316.86|5316.86|5320.1|5320.1|5316.86|5316.86|0
1645446000000|2022-02-21 12:20:00|5318.64|5318.64|5318.97|5318.97|5318.97|5318.97|5318.64|5318.64|0
1645446600000|2022-02-21 12:30:00|5317.19|5317.19|5318.16|5318.16|5318.16|5318.16|5312.98|5312.98|0
1645446900000|2022-02-21 12:35:00|5316.38|5316.38|5317.68|5317.68|5317.68|5317.68|5316.38|5316.38|0
1645447200000|2022-02-21 12:40:00|5315.9|5315.9|5300.21|5300.21|5319.45|5319.45|5300.21|5300.21|0
1645447500000|2022-02-21 12:45:00|5303.77|5303.77|5299.89|5299.89|5304.42|5304.42|5299.89|5299.89|0
1645447800000|2022-02-21 12:50:00|5299.24|5299.24|5297.79|5297.79|5302.15|5302.15|5296.17|5296.17|0
1645448100000|2022-02-21 12:55:00|5297.46|5297.46|5300.21|5300.21|5301.02|5301.02|5297.46|5297.46|0
1645448400000|2022-02-21 13:00:00|5301.18|5301.18|5301.18|5301.18|5301.18|5301.18|5301.18|5301.18|0
1645448700000|2022-02-21 13:05:00|5306.52|5306.52|5308.62|5308.62|5308.62|5308.62|5306.2|5306.2|0
1645449000000|2022-02-21 13:10:00|5310.4|5310.4|5314.61|5314.61|5314.61|5314.61|5310.4|5310.4|0
1645449300000|2022-02-21 13:15:00|5313.63|5313.63|5288.73|5288.73|5313.63|5313.63|5288.73|5288.73|0
1645449600000|2022-02-21 13:20:00|5286.95|5286.95|5292.61|5292.61|5292.61|5292.61|5285.17|5285.17|0
1645449900000|2022-02-21 13:25:00|5292.93|5292.93|5304.9|5304.9|5307|5307|5292.93|5292.93|0
1645450200000|2022-02-21 13:30:00|5301.34|5301.34|5293.74|5293.74|5301.34|5301.34|5291.96|5291.96|0
1645450500000|2022-02-21 13:35:00|5295.52|5295.52|5297.14|5297.14|5297.14|5297.14|5291.96|5291.96|0
1645450800000|2022-02-21 13:40:00|5295.36|5295.36|5303.77|5303.77|5303.77|5303.77|5295.36|5295.36|0
1645451100000|2022-02-21 13:45:00|5303.45|5303.45|5298.59|5298.59|5306.2|5306.2|5296.81|5296.81|0
1645451400000|2022-02-21 13:50:00|5297.95|5297.95|5298.43|5298.43|5299.4|5299.4|5296.17|5296.17|0
1645451700000|2022-02-21 13:55:00|5294.87|5294.87|5302.63|5302.63|5303.61|5303.61|5294.87|5294.87|0
1645452000000|2022-02-21 14:00:00|5307.97|5307.97|5305.38|5305.38|5307.97|5307.97|5301.82|5301.82|0
1645452300000|2022-02-21 14:05:00|5303.6|5303.6|5303.6|5303.6|5305.38|5305.38|5303.6|5303.6|0
1645452600000|2022-02-21 14:10:00|5301.82|5301.82|5299.88|5299.88|5301.82|5301.82|5299.88|5299.88|0
1645452900000|2022-02-21 14:15:00|5300.53|5300.53|5301.66|5301.66|5309.26|5309.26|5300.53|5300.53|0
1645453200000|2022-02-21 14:20:00|5303.44|5303.44|5305.22|5305.22|5305.22|5305.22|5299.39|5299.39|0
1645453500000|2022-02-21 14:25:00|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|0
1645453800000|2022-02-21 14:30:00|5307.16|5307.16|5305.22|5305.22|5310.07|5310.07|5304.41|5304.41|0
1645454100000|2022-02-21 14:35:00|5303.44|5303.44|5292.61|5292.61|5303.44|5303.44|5292.61|5292.61|0
1645454400000|2022-02-21 14:40:00|5293.25|5293.25|5289.37|5289.37|5293.25|5293.25|5289.37|5289.37|0
1645454700000|2022-02-21 14:45:00|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|5288.73|5288.73|0
1645455000000|2022-02-21 14:50:00|5288.73|5288.73|5295.36|5295.36|5299.56|5299.56|5288.73|5288.73|0
1645455300000|2022-02-21 14:55:00|5297.13|5297.13|5289.21|5289.21|5297.13|5297.13|5288.89|5288.89|0
1645455600000|2022-02-21 15:00:00|5287.43|5287.43|5292.93|5292.93|5292.93|5292.93|5287.43|5287.43|0
1645455900000|2022-02-21 15:05:00|5296.49|5296.49|5298.43|5298.43|5300.05|5300.05|5296.49|5296.49|0
1645456200000|2022-02-21 15:10:00|5296.65|5296.65|5305.22|5305.22|5305.55|5305.55|5296.65|5296.65|0
1645456500000|2022-02-21 15:15:00|5305.55|5305.55|5308.3|5308.3|5308.3|5308.3|5303.77|5303.77|0
1645456800000|2022-02-21 15:20:00|5309.92|5309.92|5308.3|5308.3|5309.92|5309.92|5308.3|5308.3|0
1645457100000|2022-02-21 15:25:00|5306.52|5306.52|5303.93|5303.93|5306.52|5306.52|5300.37|5300.37|0
1645457400000|2022-02-21 15:30:00|5302.15|5302.15|5302.63|5302.63|5303.93|5303.93|5302.15|5302.15|0
1645457700000|2022-02-21 15:35:00|5300.53|5300.53|5303.44|5303.44|5303.77|5303.77|5298.43|5298.43|0
1645458000000|2022-02-21 15:40:00|5301.66|5301.66|5304.25|5304.25|5306.03|5306.03|5301.66|5301.66|0
1645458300000|2022-02-21 15:45:00|5302.47|5302.47|5298.11|5298.11|5306.03|5306.03|5298.11|5298.11|0
1645458600000|2022-02-21 15:50:00|5296.49|5296.49|5302.96|5302.96|5302.96|5302.96|5292.28|5292.28|0
1645458900000|2022-02-21 15:55:00|5299.4|5299.4|5312.34|5312.34|5312.34|5312.34|5299.4|5299.4|0
1645459200000|2022-02-21 16:00:00|5310.56|5310.56|5293.09|5293.09|5310.56|5310.56|5290.34|5290.34|0
1645459500000|2022-02-21 16:05:00|5294.87|5294.87|5288.24|5288.24|5294.87|5294.87|5282.91|5282.91|0
1645459800000|2022-02-21 16:10:00|5290.02|5290.02|5295.52|5295.52|5296.49|5296.49|5290.02|5290.02|0
1645460100000|2022-02-21 16:15:00|5293.74|5293.74|5296.97|5296.97|5296.97|5296.97|5290.18|5290.18|0
1645460400000|2022-02-21 16:20:00|5300.53|5300.53|5304.41|5304.41|5304.41|5304.41|5298.43|5298.43|0
1645460700000|2022-02-21 16:25:00|5302.63|5302.63|5296.65|5296.65|5312.5|5312.5|5296.65|5296.65|0
1645517700000|2022-02-22 08:15:00|5483.73|5483.73|5342.07|5342.07|5487.28|5487.28|5342.07|5342.07|0
1645518000000|2022-02-22 08:20:00|5345.63|5345.63|5359.86|5359.86|5379.27|5379.27|5329.46|5329.46|0
1645518300000|2022-02-22 08:25:00|5356.31|5356.31|5384.61|5384.61|5399.33|5399.33|5356.31|5356.31|0
1645518600000|2022-02-22 08:30:00|5388.17|5388.17|5393.83|5393.83|5393.83|5393.83|5377.17|5377.17|0
1645518900000|2022-02-22 08:35:00|5397.39|5397.39|5401.27|5401.27|5408.38|5408.38|5394.8|5394.8|0
1645519200000|2022-02-22 08:40:00|5403.05|5403.05|5426.82|5426.82|5428.6|5428.6|5390.6|5390.6|0
1645519500000|2022-02-22 08:45:00|5424.4|5424.4|5432.48|5432.48|5438.46|5438.46|5411.78|5411.78|0
1645519800000|2022-02-22 08:50:00|5434.26|5434.26|5407.25|5407.25|5441.54|5441.54|5407.25|5407.25|0
1645520100000|2022-02-22 08:55:00|5412.59|5412.59|5425.85|5425.85|5429.41|5429.41|5400.14|5400.14|0
1645520400000|2022-02-22 09:00:00|5422.29|5422.29|5386.71|5386.71|5422.29|5422.29|5384.93|5384.93|0
1645520700000|2022-02-22 09:05:00|5384.93|5384.93|5395.6|5395.6|5395.6|5395.6|5367.15|5367.15|0
1645521000000|2022-02-22 09:10:00|5397.38|5397.38|5391.72|5391.72|5400.94|5400.94|5382.83|5382.83|0
1645521300000|2022-02-22 09:15:00|5393.5|5393.5|5377.82|5377.82|5393.5|5393.5|5377.82|5377.82|0
1645521600000|2022-02-22 09:20:00|5379.11|5379.11|5365.04|5365.04|5385.09|5385.09|5365.04|5365.04|0
1645521900000|2022-02-22 09:25:00|5366.82|5366.82|5375.55|5375.55|5375.55|5375.55|5366.66|5366.66|0
1645522200000|2022-02-22 09:30:00|5377.33|5377.33|5374.09|5374.09|5377.33|5377.33|5369.57|5369.57|0
1645522500000|2022-02-22 09:35:00|5377.65|5377.65|5406.11|5406.11|5407.89|5407.89|5377.65|5377.65|0
1645522800000|2022-02-22 09:40:00|5402.55|5402.55|5406.6|5406.6|5408.37|5408.37|5397.22|5397.22|0
1645523100000|2022-02-22 09:45:00|5405.95|5405.95|5404.65|5404.65|5407.08|5407.08|5399.32|5399.32|0
1645523400000|2022-02-22 09:50:00|5402.87|5402.87|5403.85|5403.85|5404.49|5404.49|5401.1|5401.1|0
1645523700000|2022-02-22 09:55:00|5402.07|5402.07|5405.3|5405.3|5407.4|5407.4|5398.35|5398.35|0
1645524000000|2022-02-22 10:00:00|5403.52|5403.52|5393.17|5393.17|5403.52|5403.52|5389.62|5389.62|0
1645524300000|2022-02-22 10:05:00|5391.39|5391.39|5409.18|5409.18|5410.96|5410.96|5389.62|5389.62|0
1645524600000|2022-02-22 10:10:00|5407.4|5407.4|5412.58|5412.58|5419.69|5419.69|5404.49|5404.49|0
1645524900000|2022-02-22 10:15:00|5410.8|5410.8|5427.14|5427.14|5428.91|5428.91|5410.8|5410.8|0
1645525200000|2022-02-22 10:20:00|5428.91|5428.91|5448.64|5448.64|5448.97|5448.97|5428.91|5428.91|0
1645525500000|2022-02-22 10:25:00|5450.42|5450.42|5456.08|5456.08|5460.29|5460.29|5450.42|5450.42|0
1645525800000|2022-02-22 10:30:00|5456.73|5456.73|5464.49|5464.49|5468.05|5468.05|5456.73|5456.73|0
1645526100000|2022-02-22 10:35:00|5466.27|5466.27|5468.54|5468.54|5471.29|5471.29|5460.94|5460.94|0
1645526400000|2022-02-22 10:40:00|5472.09|5472.09|5479.7|5479.7|5479.7|5479.7|5468.54|5468.54|0
1645526700000|2022-02-22 10:45:00|5481.48|5481.48|5491.66|5491.66|5491.66|5491.66|5481.48|5481.48|0
1645527000000|2022-02-22 10:50:00|5493.44|5493.44|5497.49|5497.49|5504.76|5504.76|5493.44|5493.44|0
1645527300000|2022-02-22 10:55:00|5502.82|5502.82|5520.61|5520.61|5520.61|5520.61|5499.27|5499.27|0
1645527600000|2022-02-22 11:00:00|5524.17|5524.17|5531.45|5531.45|5533.71|5533.71|5524.17|5524.17|0
1645527900000|2022-02-22 11:05:00|5529.67|5529.67|5532.42|5532.42|5534.68|5534.68|5528.05|5528.05|0
1645528200000|2022-02-22 11:10:00|5530.64|5530.64|5516.09|5516.09|5530.64|5530.64|5502.66|5502.66|0
1645528500000|2022-02-22 11:15:00|5519.64|5519.64|5501.86|5501.86|5519.64|5519.64|5498.3|5498.3|0
1645528800000|2022-02-22 11:20:00|5502.5|5502.5|5516.41|5516.41|5520.13|5520.13|5494.26|5494.26|0
1645529100000|2022-02-22 11:25:00|5518.36|5518.36|5500.08|5500.08|5518.36|5518.36|5500.08|5500.08|0
1645529400000|2022-02-22 11:30:00|5498.3|5498.3|5502.5|5502.5|5510.75|5510.75|5496.52|5496.52|0
1645529700000|2022-02-22 11:35:00|5500.72|5500.72|5487.63|5487.63|5501.86|5501.86|5487.63|5487.63|0
1645530000000|2022-02-22 11:40:00|5484.07|5484.07|5494.74|5494.74|5501.86|5501.86|5480.51|5480.51|0
1645530300000|2022-02-22 11:45:00|5496.52|5496.52|5491.19|5491.19|5496.52|5496.52|5489.41|5489.41|0
1645530600000|2022-02-22 11:50:00|5489.57|5489.57|5501.7|5501.7|5507.04|5507.04|5489.57|5489.57|0
1645530900000|2022-02-22 11:55:00|5503.48|5503.48|5510.59|5510.59|5512.37|5512.37|5503.48|5503.48|0
1645531200000|2022-02-22 12:00:00|5512.37|5512.37|5522.72|5522.72|5529.84|5529.84|5510.59|5510.59|0
1645531500000|2022-02-22 12:05:00|5519.16|5519.16|5503.15|5503.15|5524.5|5524.5|5503.15|5503.15|0
1645531800000|2022-02-22 12:10:00|5501.38|5501.38|5515.61|5515.61|5519.16|5519.16|5501.38|5501.38|0
1645532100000|2022-02-22 12:15:00|5513.83|5513.83|5518.2|5518.2|5519.97|5519.97|5510.27|5510.27|0
1645532400000|2022-02-22 12:20:00|5519.97|5519.97|5523.53|5523.53|5525.31|5525.31|5519.97|5519.97|0
1645532700000|2022-02-22 12:25:00|5525.31|5525.31|5522.88|5522.88|5525.31|5525.31|5522.88|5522.88|0
1645533000000|2022-02-22 12:30:00|5521.91|5521.91|5528.54|5528.54|5528.54|5528.54|5520.94|5520.94|0
1645533300000|2022-02-22 12:35:00|5526.76|5526.76|5536.14|5536.14|5537.92|5537.92|5526.76|5526.76|0
1645533600000|2022-02-22 12:40:00|5537.92|5537.92|5536.31|5536.31|5537.92|5537.92|5529.84|5529.84|0
1645533900000|2022-02-22 12:45:00|5537.28|5537.28|5535.5|5535.5|5547.95|5547.95|5531.94|5531.94|0
1645534200000|2022-02-22 12:50:00|5539.06|5539.06|5497.98|5497.98|5539.06|5539.06|5497.98|5497.98|0
1645534500000|2022-02-22 12:55:00|5503.32|5503.32|5484.88|5484.88|5506.88|5506.88|5484.88|5484.88|0
1645534800000|2022-02-22 13:00:00|5486.66|5486.66|5487.63|5487.63|5489.41|5489.41|5474.21|5474.21|0
1645535100000|2022-02-22 13:05:00|5488.92|5488.92|5482.94|5482.94|5488.92|5488.92|5482.94|5482.94|0
1645535400000|2022-02-22 13:10:00|5481.16|5481.16|5479.38|5479.38|5481.16|5481.16|5475.83|5475.83|0
1645535700000|2022-02-22 13:15:00|5484.72|5484.72|5500.4|5500.4|5502.18|5502.18|5484.72|5484.72|0
1645536000000|2022-02-22 13:20:00|5498.63|5498.63|5496.85|5496.85|5498.63|5498.63|5495.07|5495.07|0
1645536300000|2022-02-22 13:25:00|5497.82|5497.82|5512.21|5512.21|5512.21|5512.21|5497.82|5497.82|0
1645536600000|2022-02-22 13:30:00|5513.99|5513.99|5543.42|5543.42|5543.42|5543.42|5512.21|5512.21|0
1645536900000|2022-02-22 13:35:00|5541.64|5541.64|5556.36|5556.36|5556.36|5556.36|5541.64|5541.64|0
1645537200000|2022-02-22 13:40:00|5558.14|5558.14|5558.79|5558.79|5560.56|5560.56|5546.01|5546.01|0
1645537500000|2022-02-22 13:45:00|5553.45|5553.45|5543.58|5543.58|5555.23|5555.23|5541.32|5541.32|0
1645537800000|2022-02-22 13:50:00|5540.03|5540.03|5541.97|5541.97|5542.77|5542.77|5531.13|5531.13|0
1645538100000|2022-02-22 13:55:00|5536.63|5536.63|5541.97|5541.97|5543.74|5543.74|5534.85|5534.85|0
1645538400000|2022-02-22 14:00:00|5545.52|5545.52|5554.41|5554.41|5554.41|5554.41|5540.18|5540.18|0
1645538700000|2022-02-22 14:05:00|5556.19|5556.19|5552.64|5552.64|5559.75|5559.75|5547.3|5547.3|0
1645539000000|2022-02-22 14:10:00|5554.41|5554.41|5549.08|5549.08|5554.41|5554.41|5548.11|5548.11|0
1645539300000|2022-02-22 14:15:00|5550.86|5550.86|5566.06|5566.06|5566.87|5566.87|5550.86|5550.86|0
1645539600000|2022-02-22 14:20:00|5566.38|5566.38|5572.53|5572.53|5580.61|5580.61|5566.38|5566.38|0
1645539900000|2022-02-22 14:25:00|5567.19|5567.19|5557.65|5557.65|5568.97|5568.97|5546.98|5546.98|0
1645540200000|2022-02-22 14:30:00|5554.09|5554.09|5568.16|5568.16|5595.82|5595.82|5543.42|5543.42|0
1645540500000|2022-02-22 14:35:00|5566.38|5566.38|5586.6|5586.6|5593.88|5593.88|5562.83|5562.83|0
1645540800000|2022-02-22 14:40:00|5583.04|5583.04|5624.28|5624.28|5633.17|5633.17|5583.04|5583.04|0
1645541100000|2022-02-22 14:45:00|5620.72|5620.72|5637.86|5637.86|5637.86|5637.86|5611.99|5611.99|0
1645541400000|2022-02-22 14:50:00|5636.57|5636.57|5640.94|5640.94|5665.19|5665.19|5630.27|5630.27|0
1645541700000|2022-02-22 14:55:00|5639.16|5639.16|5619.11|5619.11|5649.83|5649.83|5612.47|5612.47|0
1645542000000|2022-02-22 15:00:00|5617.33|5617.33|5645.79|5645.79|5652.09|5652.09|5611.99|5611.99|0
1645542300000|2022-02-22 15:05:00|5647.57|5647.57|5654.68|5654.68|5669.88|5669.88|5639.8|5639.8|0
1645542600000|2022-02-22 15:10:00|5651.12|5651.12|5666|5666|5666|5666|5642.39|5642.39|0
1645542900000|2022-02-22 15:15:00|5660.66|5660.66|5669.88|5669.88|5679.75|5679.75|5657.11|5657.11|0
1645543200000|2022-02-22 15:20:00|5671.66|5671.66|5656.95|5656.95|5684.11|5684.11|5654.84|5654.84|0
1645543500000|2022-02-22 15:25:00|5655.17|5655.17|5676.19|5676.19|5676.51|5676.51|5655.17|5655.17|0
1645543800000|2022-02-22 15:30:00|5681.52|5681.52|5657.11|5657.11|5681.52|5681.52|5657.11|5657.11|0
1645544100000|2022-02-22 15:35:00|5655.33|5655.33|5635.92|5635.92|5665.35|5665.35|5633.01|5633.01|0
1645544400000|2022-02-22 15:40:00|5634.14|5634.14|5639.32|5639.32|5646.43|5646.43|5632.36|5632.36|0
1645544700000|2022-02-22 15:45:00|5642.88|5642.88|5643.2|5643.2|5655.33|5655.33|5635.76|5635.76|0
1645545000000|2022-02-22 15:50:00|5642.88|5642.88|5634.79|5634.79|5644.66|5644.66|5633.01|5633.01|0
1645545300000|2022-02-22 15:55:00|5636.57|5636.57|5637.86|5637.86|5657.91|5657.91|5630.75|5630.75|0
1645545600000|2022-02-22 16:00:00|5639.64|5639.64|5645.14|5645.14|5648.54|5648.54|5629.13|5629.13|0
1645545900000|2022-02-22 16:05:00|5646.92|5646.92|5636.25|5636.25|5650.48|5650.48|5636.25|5636.25|0
1645546200000|2022-02-22 16:10:00|5639.8|5639.8|5649.34|5649.34|5651.12|5651.12|5627.35|5627.35|0
1645546500000|2022-02-22 16:15:00|5647.57|5647.57|5646.59|5646.59|5657.11|5657.11|5646.59|5646.59|0
1645546800000|2022-02-22 16:20:00|5643.04|5643.04|5635.59|5635.59|5645.3|5645.3|5631.55|5631.55|0
1645547100000|2022-02-22 16:25:00|5640.93|5640.93|5646.11|5646.11|5649.02|5649.02|5638.34|5638.34|0
1645604100000|2022-02-23 08:15:00|5634.91|5634.91|5619.72|5619.72|5637.17|5637.17|5609.2|5609.2|0
1645604400000|2022-02-23 08:20:00|5617.45|5617.45|5598.04|5598.04|5617.77|5617.77|5598.04|5598.04|0
1645604700000|2022-02-23 08:25:00|5599.66|5599.66|5604.19|5604.19|5606.62|5606.62|5599.34|5599.34|0
1645605000000|2022-02-23 08:30:00|5606.46|5606.46|5604.52|5604.52|5606.78|5606.78|5601.45|5601.45|0
1645605300000|2022-02-23 08:35:00|5600.96|5600.96|5598.86|5598.86|5601.93|5601.93|5597.4|5597.4|0
1645605600000|2022-02-23 08:40:00|5600.64|5600.64|5608.24|5608.24|5608.24|5608.24|5600.64|5600.64|0
1645605900000|2022-02-23 08:45:00|5609.86|5609.86|5642.53|5642.53|5647.86|5647.86|5609.86|5609.86|0
1645606200000|2022-02-23 08:50:00|5640.75|5640.75|5654.82|5654.82|5657.41|5657.41|5635.41|5635.41|0
1645606500000|2022-02-23 08:55:00|5658.38|5658.38|5679.89|5679.89|5679.89|5679.89|5658.38|5658.38|0
1645606800000|2022-02-23 09:00:00|5680.86|5680.86|5656.6|5656.6|5682.15|5682.15|5656.6|5656.6|0
1645607100000|2022-02-23 09:05:00|5654.82|5654.82|5656.92|5656.92|5656.92|5656.92|5645.6|5645.6|0
1645607400000|2022-02-23 09:10:00|5651.59|5651.59|5686.19|5686.19|5694.28|5694.28|5651.59|5651.59|0
1645607700000|2022-02-23 09:15:00|5691.53|5691.53|5712.88|5712.88|5712.88|5712.88|5684.41|5684.41|0
1645608000000|2022-02-23 09:20:00|5707.54|5707.54|5696.87|5696.87|5708.67|5708.67|5696.22|5696.22|0
1645608300000|2022-02-23 09:25:00|5698.16|5698.16|5703.01|5703.01|5703.01|5703.01|5683.45|5683.45|0
1645608600000|2022-02-23 09:30:00|5704.79|5704.79|5710.94|5710.94|5710.94|5710.94|5699.46|5699.46|0
1645608900000|2022-02-23 09:35:00|5712.56|5712.56|5721.45|5721.45|5733.9|5733.9|5707.22|5707.22|0
1645609200000|2022-02-23 09:40:00|5725.01|5725.01|5734.88|5734.88|5743.45|5743.45|5725.01|5725.01|0
1645609500000|2022-02-23 09:45:00|5735.52|5735.52|5732.13|5732.13|5737.3|5737.3|5726.63|5726.63|0
1645609800000|2022-02-23 09:50:00|5733.91|5733.91|5727.44|5727.44|5744.9|5744.9|5723.88|5723.88|0
1645610100000|2022-02-23 09:55:00|5729.22|5729.22|5718.86|5718.86|5733.91|5733.91|5716.28|5716.28|0
1645610400000|2022-02-23 10:00:00|5719.51|5719.51|5720.32|5720.32|5721.61|5721.61|5717.57|5717.57|0
1645610700000|2022-02-23 10:05:00|5718.38|5718.38|5716.44|5716.44|5718.38|5718.38|5712.72|5712.72|0
1645611000000|2022-02-23 10:10:00|5715.14|5715.14|5707.22|5707.22|5715.14|5715.14|5707.22|5707.22|0
1645611300000|2022-02-23 10:15:00|5705.44|5705.44|5699.78|5699.78|5705.44|5705.44|5698|5698|0
1645611600000|2022-02-23 10:20:00|5701.56|5701.56|5714.66|5714.66|5714.66|5714.66|5699.78|5699.78|0
1645611900000|2022-02-23 10:25:00|5712.88|5712.88|5721.45|5721.45|5724.2|5724.2|5712.88|5712.88|0
1645612200000|2022-02-23 10:30:00|5723.23|5723.23|5726.78|5726.78|5733.9|5733.9|5723.23|5723.23|0
1645612500000|2022-02-23 10:35:00|5726.46|5726.46|5732.28|5732.28|5732.28|5732.28|5726.46|5726.46|0
1645612800000|2022-02-23 10:40:00|5734.06|5734.06|5734.07|5734.07|5741.02|5741.02|5732.28|5732.28|0
1645613100000|2022-02-23 10:45:00|5733.09|5733.09|5727.43|5727.43|5733.09|5733.09|5727.43|5727.43|0
1645613400000|2022-02-23 10:50:00|5729.21|5729.21|5733.09|5733.09|5738.11|5738.11|5729.21|5729.21|0
1645613700000|2022-02-23 10:55:00|5736.65|5736.65|5746.36|5746.36|5749.27|5749.27|5734.87|5734.87|0
1645614000000|2022-02-23 11:00:00|5744.74|5744.74|5730.02|5730.02|5744.74|5744.74|5730.02|5730.02|0
1645614300000|2022-02-23 11:05:00|5724.68|5724.68|5724.68|5724.68|5726.46|5726.46|5722.91|5722.91|0
1645614600000|2022-02-23 11:10:00|5721.13|5721.13|5735.36|5735.36|5735.36|5735.36|5721.13|5721.13|0
1645614900000|2022-02-23 11:15:00|5736.65|5736.65|5731.32|5731.32|5736.65|5736.65|5727.76|5727.76|0
1645615200000|2022-02-23 11:20:00|5730.99|5730.99|5732.29|5732.29|5732.29|5732.29|5730.99|5730.99|0
1645615500000|2022-02-23 11:25:00|5741.18|5741.18|5739.4|5739.4|5742.96|5742.96|5739.4|5739.4|0
1645615800000|2022-02-23 11:30:00|5738.75|5738.75|5735.19|5735.19|5739.07|5739.07|5735.19|5735.19|0
1645616100000|2022-02-23 11:35:00|5731.64|5731.64|5731.64|5731.64|5733.42|5733.42|5726.3|5726.3|0
1645616400000|2022-02-23 11:40:00|5732.28|5732.28|5746.35|5746.35|5749.91|5749.91|5732.28|5732.28|0
1645616700000|2022-02-23 11:45:00|5746.03|5746.03|5748.94|5748.94|5748.94|5748.94|5738.27|5738.27|0
1645617000000|2022-02-23 11:50:00|5750.88|5750.88|5741.18|5741.18|5757.19|5757.19|5741.18|5741.18|0
1645617300000|2022-02-23 11:55:00|5742.96|5742.96|5753.63|5753.63|5753.63|5753.63|5742.96|5742.96|0
1645617600000|2022-02-23 12:00:00|5753.31|5753.31|5760.59|5760.59|5764.79|5764.79|5753.31|5753.31|0
1645617900000|2022-02-23 12:05:00|5759.94|5759.94|5759.94|5759.94|5772.39|5772.39|5759.94|5759.94|0
1645618200000|2022-02-23 12:10:00|5761.72|5761.72|5765.28|5765.28|5768.83|5768.83|5758.16|5758.16|0
1645618500000|2022-02-23 12:15:00|5763.5|5763.5|5760.91|5760.91|5763.5|5763.5|5759.94|5759.94|0
1645618800000|2022-02-23 12:20:00|5763.82|5763.82|5767.38|5767.38|5767.38|5767.38|5763.82|5763.82|0
1645619100000|2022-02-23 12:25:00|5767.06|5767.06|5765.93|5765.93|5768.03|5768.03|5763.5|5763.5|0
1645619400000|2022-02-23 12:30:00|5767.7|5767.7|5773.04|5773.04|5774.82|5774.82|5767.7|5767.7|0
1645619700000|2022-02-23 12:35:00|5776.6|5776.6|5775.63|5775.63|5781.93|5781.93|5762.53|5762.53|0
1645620000000|2022-02-23 12:40:00|5773.85|5773.85|5783.55|5783.55|5786.62|5786.62|5773.85|5773.85|0
1645620300000|2022-02-23 12:45:00|5779.99|5779.99|5769.48|5769.48|5779.99|5779.99|5769.48|5769.48|0
1645620600000|2022-02-23 12:50:00|5768.83|5768.83|5763.66|5763.66|5768.83|5768.83|5763.66|5763.66|0
1645620900000|2022-02-23 12:55:00|5765.44|5765.44|5773.85|5773.85|5781.44|5781.44|5765.44|5765.44|0
1645621200000|2022-02-23 13:00:00|5777.4|5777.4|5772.23|5772.23|5777.56|5777.56|5772.23|5772.23|0
1645621500000|2022-02-23 13:05:00|5775.78|5775.78|5775.94|5775.94|5786.46|5786.46|5771.74|5771.74|0
1645621800000|2022-02-23 13:10:00|5777.72|5777.72|5778.69|5778.69|5779.5|5779.5|5777.72|5777.72|0
1645622100000|2022-02-23 13:15:00|5780.47|5780.47|5782.09|5782.09|5785.65|5785.65|5778.69|5778.69|0
1645622400000|2022-02-23 13:20:00|5783.87|5783.87|5777.08|5777.08|5783.87|5783.87|5777.08|5777.08|0
1645622700000|2022-02-23 13:25:00|5775.3|5775.3|5766.73|5766.73|5775.3|5775.3|5759.62|5759.62|0
1645623000000|2022-02-23 13:30:00|5770.29|5770.29|5771.42|5771.42|5773.04|5773.04|5766.73|5766.73|0
1645623300000|2022-02-23 13:35:00|5769.64|5769.64|5769.64|5769.64|5771.42|5771.42|5758.97|5758.97|0
1645623600000|2022-02-23 13:40:00|5768.99|5768.99|5765.92|5765.92|5768.99|5768.99|5765.92|5765.92|0
1645623900000|2022-02-23 13:45:00|5766.24|5766.24|5762.69|5762.69|5768.02|5768.02|5762.69|5762.69|0
1645624200000|2022-02-23 13:50:00|5759.13|5759.13|5759.29|5759.29|5760.91|5760.91|5758.48|5758.48|0
1645624500000|2022-02-23 13:55:00|5761.07|5761.07|5767.54|5767.54|5768.83|5768.83|5761.07|5761.07|0
1645624800000|2022-02-23 14:00:00|5769.32|5769.32|5758.64|5758.64|5771.1|5771.1|5756.22|5756.22|0
1645625100000|2022-02-23 14:05:00|5757.35|5757.35|5757.35|5757.35|5759.78|5759.78|5755.57|5755.57|0
1645625400000|2022-02-23 14:10:00|5757.03|5757.03|5760.26|5760.26|5760.26|5760.26|5751.37|5751.37|0
1645625700000|2022-02-23 14:15:00|5762.04|5762.04|5768.03|5768.03|5770.78|5770.78|5762.04|5762.04|0
1645626000000|2022-02-23 14:20:00|5766.25|5766.25|5766.57|5766.57|5766.57|5766.57|5761.23|5761.23|0
1645626300000|2022-02-23 14:25:00|5768.35|5768.35|5752.02|5752.02|5770.13|5770.13|5748.46|5748.46|0
1645626600000|2022-02-23 14:30:00|5750.24|5750.24|5763.5|5763.5|5766.57|5766.57|5742.48|5742.48|0
1645626900000|2022-02-23 14:35:00|5761.72|5761.72|5748.94|5748.94|5761.72|5761.72|5729.86|5729.86|0
1645627200000|2022-02-23 14:40:00|5747.16|5747.16|5744.41|5744.41|5752.18|5752.18|5735.52|5735.52|0
1645627500000|2022-02-23 14:45:00|5747.97|5747.97|5764.3|5764.3|5766.08|5766.08|5746.19|5746.19|0
1645627800000|2022-02-23 14:50:00|5760.75|5760.75|5750.07|5750.07|5760.75|5760.75|5747.32|5747.32|0
1645628100000|2022-02-23 14:55:00|5749.75|5749.75|5739.88|5739.88|5756.05|5756.05|5739.88|5739.88|0
1645628400000|2022-02-23 15:00:00|5738.1|5738.1|5736.49|5736.49|5738.43|5738.43|5720.15|5720.15|0
1645628700000|2022-02-23 15:05:00|5737.13|5737.13|5732.6|5732.6|5740.69|5740.69|5720.96|5720.96|0
1645629000000|2022-02-23 15:10:00|5730.83|5730.83|5736.49|5736.49|5736.49|5736.49|5724.84|5724.84|0
1645629300000|2022-02-23 15:15:00|5738.26|5738.26|5718.86|5718.86|5738.26|5738.26|5717.08|5717.08|0
1645629600000|2022-02-23 15:20:00|5720.8|5720.8|5717.89|5717.89|5730.99|5730.99|5716.44|5716.44|0
1645629900000|2022-02-23 15:25:00|5718.86|5718.86|5704.14|5704.14|5718.86|5718.86|5692.02|5692.02|0
1645630200000|2022-02-23 15:30:00|5705.92|5705.92|5720.96|5720.96|5721.45|5721.45|5705.92|5705.92|0
1645630500000|2022-02-23 15:35:00|5721.94|5721.94|5718.05|5718.05|5732.77|5732.77|5717.73|5717.73|0
1645630800000|2022-02-23 15:40:00|5718.38|5718.38|5720.16|5720.16|5722.58|5722.58|5716.92|5716.92|0
1645631100000|2022-02-23 15:45:00|5721.94|5721.94|5720.48|5720.48|5726.95|5726.95|5718.54|5718.54|0
1645631400000|2022-02-23 15:50:00|5722.26|5722.26|5719.51|5719.51|5724.04|5724.04|5718.38|5718.38|0
1645631700000|2022-02-23 15:55:00|5721.29|5721.29|5720.96|5720.96|5725.65|5725.65|5716.44|5716.44|0
1645632000000|2022-02-23 16:00:00|5719.19|5719.19|5719.02|5719.02|5726.14|5726.14|5715.63|5715.63|0
1645632300000|2022-02-23 16:05:00|5720.8|5720.8|5711.75|5711.75|5720.8|5720.8|5709.97|5709.97|0
1645632600000|2022-02-23 16:10:00|5713.53|5713.53|5713.53|5713.53|5717.08|5717.08|5711.75|5711.75|0
1645632900000|2022-02-23 16:15:00|5715.3|5715.3|5715.3|5715.3|5716.6|5716.6|5710.29|5710.29|0
1645633200000|2022-02-23 16:20:00|5717.08|5717.08|5715.95|5715.95|5717.08|5717.08|5714.66|5714.66|0
1645633500000|2022-02-23 16:25:00|5719.51|5719.51|5733.74|5733.74|5734.71|5734.71|5717.73|5717.73|0
1645690500000|2022-02-24 08:15:00|5588.19|5588.19|5621.83|5621.83|5621.83|5621.83|5586.41|5586.41|0
1645690800000|2022-02-24 08:20:00|5623.61|5623.61|5636.38|5636.38|5636.38|5636.38|5614.06|5614.06|0
1645691100000|2022-02-24 08:25:00|5641.72|5641.72|5634.11|5634.11|5647.05|5647.05|5624.09|5624.09|0
1645691400000|2022-02-24 08:30:00|5632.33|5632.33|5651.26|5651.26|5654.81|5654.81|5632.33|5632.33|0
1645691700000|2022-02-24 08:35:00|5649.48|5649.48|5647.86|5647.86|5649.48|5649.48|5619.24|5619.24|0
1645692000000|2022-02-24 08:40:00|5649.64|5649.64|5651.58|5651.58|5653.36|5653.36|5624.41|5624.41|0
1645692300000|2022-02-24 08:45:00|5649.8|5649.8|5664.84|5664.84|5669.04|5669.04|5646.24|5646.24|0
1645692600000|2022-02-24 08:50:00|5657.72|5657.72|5653.2|5653.2|5662.25|5662.25|5651.58|5651.58|0
1645692900000|2022-02-24 08:55:00|5654.97|5654.97|5673.74|5673.74|5678.1|5678.1|5654.97|5654.97|0
1645693200000|2022-02-24 09:00:00|5672.76|5672.76|5682.47|5682.47|5686.03|5686.03|5669.85|5669.85|0
1645693500000|2022-02-24 09:05:00|5682.15|5682.15|5679.56|5679.56|5695.57|5695.57|5671.47|5671.47|0
1645693800000|2022-02-24 09:10:00|5677.78|5677.78|5658.53|5658.53|5677.78|5677.78|5656.92|5656.92|0
1645694100000|2022-02-24 09:15:00|5670.99|5670.99|5683.76|5683.76|5695.4|5695.4|5670.99|5670.99|0
1645694400000|2022-02-24 09:20:00|5683.11|5683.11|5697.51|5697.51|5701.71|5701.71|5683.11|5683.11|0
1645694700000|2022-02-24 09:25:00|5695.73|5695.73|5674.06|5674.06|5697.51|5697.51|5674.06|5674.06|0
1645695000000|2022-02-24 09:30:00|5677.61|5677.61|5679.88|5679.88|5679.88|5679.88|5672.28|5672.28|0
1645695300000|2022-02-24 09:35:00|5685.22|5685.22|5679.07|5679.07|5686.51|5686.51|5673.73|5673.73|0
1645695600000|2022-02-24 09:40:00|5680.85|5680.85|5682.47|5682.47|5691.2|5691.2|5679.72|5679.72|0
1645695900000|2022-02-24 09:45:00|5686.02|5686.02|5685.86|5685.86|5689.42|5689.42|5684.08|5684.08|0
1645696200000|2022-02-24 09:50:00|5685.54|5685.54|5654.97|5654.97|5687.15|5687.15|5653.19|5653.19|0
1645696500000|2022-02-24 09:55:00|5658.52|5658.52|5654.16|5654.16|5661.27|5661.27|5650.6|5650.6|0
1645696800000|2022-02-24 10:00:00|5650.6|5650.6|5634.59|5634.59|5654.16|5654.16|5629.26|5629.26|0
1645697100000|2022-02-24 10:05:00|5638.15|5638.15|5655.94|5655.94|5655.94|5655.94|5638.15|5638.15|0
1645697400000|2022-02-24 10:10:00|5656.26|5656.26|5644.62|5644.62|5659.82|5659.82|5639.28|5639.28|0
1645697700000|2022-02-24 10:15:00|5646.4|5646.4|5637.5|5637.5|5648.18|5648.18|5637.5|5637.5|0
1645698000000|2022-02-24 10:20:00|5633.94|5633.94|5624.24|5624.24|5633.94|5633.94|5622.46|5622.46|0
1645698300000|2022-02-24 10:25:00|5622.46|5622.46|5620.19|5620.19|5634.91|5634.91|5620.19|5620.19|0
1645698600000|2022-02-24 10:30:00|5618.41|5618.41|5623.59|5623.59|5631.84|5631.84|5617.77|5617.77|0
1645698900000|2022-02-24 10:35:00|5628.93|5628.93|5612.43|5612.43|5628.93|5628.93|5602.73|5602.73|0
1645699200000|2022-02-24 10:40:00|5623.11|5623.11|5608.23|5608.23|5623.11|5623.11|5604.67|5604.67|0
1645699500000|2022-02-24 10:45:00|5606.45|5606.45|5593.67|5593.67|5606.45|5606.45|5588.34|5588.34|0
1645699800000|2022-02-24 10:50:00|5594|5594|5575.56|5575.56|5594|5594|5575.56|5575.56|0
1645700100000|2022-02-24 10:55:00|5579.12|5579.12|5557.45|5557.45|5579.12|5579.12|5557.45|5557.45|0
1645700400000|2022-02-24 11:00:00|5559.23|5559.23|5549.52|5549.52|5563.75|5563.75|5541.6|5541.6|0
1645700700000|2022-02-24 11:05:00|5545.97|5545.97|5543.22|5543.22|5553.08|5553.08|5540.47|5540.47|0
1645701000000|2022-02-24 11:10:00|5541.92|5541.92|5543.7|5543.7|5543.7|5543.7|5536.59|5536.59|0
1645701300000|2022-02-24 11:15:00|5541.92|5541.92|5547.42|5547.42|5552.76|5552.76|5535.29|5535.29|0
1645701600000|2022-02-24 11:20:00|5548.07|5548.07|5558.42|5558.42|5567.32|5567.32|5548.07|5548.07|0
1645701900000|2022-02-24 11:25:00|5561.98|5561.98|5551.63|5551.63|5565.54|5565.54|5546.29|5546.29|0
1645702200000|2022-02-24 11:30:00|5550.98|5550.98|5544.35|5544.35|5550.98|5550.98|5538.69|5538.69|0
1645702500000|2022-02-24 11:35:00|5544.03|5544.03|5536.91|5536.91|5544.03|5544.03|5536.91|5536.91|0
1645702800000|2022-02-24 11:40:00|5535.13|5535.13|5550.82|5550.82|5557.13|5557.13|5535.13|5535.13|0
1645703100000|2022-02-24 11:45:00|5554.38|5554.38|5560.85|5560.85|5570.55|5570.55|5554.38|5554.38|0
1645703400000|2022-02-24 11:50:00|5559.56|5559.56|5564.09|5564.09|5569.42|5569.42|5557.45|5557.45|0
1645703700000|2022-02-24 11:55:00|5567.64|5567.64|5579.29|5579.29|5579.29|5579.29|5566.03|5566.03|0
1645704000000|2022-02-24 12:00:00|5575.73|5575.73|5556.97|5556.97|5575.73|5575.73|5556.97|5556.97|0
1645704300000|2022-02-24 12:05:00|5558.75|5558.75|5558.26|5558.26|5561.82|5561.82|5554.38|5554.38|0
1645704600000|2022-02-24 12:10:00|5556.49|5556.49|5561.82|5561.82|5561.82|5561.82|5551.96|5551.96|0
1645704900000|2022-02-24 12:15:00|5562.79|5562.79|5560.37|5560.37|5568.45|5568.45|5560.37|5560.37|0
1645705200000|2022-02-24 12:20:00|5558.59|5558.59|5554.22|5554.22|5561.66|5561.66|5554.22|5554.22|0
1645705500000|2022-02-24 12:25:00|5552.44|5552.44|5551.47|5551.47|5558.59|5558.59|5550.83|5550.83|0
1645705800000|2022-02-24 12:30:00|5549.69|5549.69|5549.53|5549.53|5551.47|5551.47|5547.75|5547.75|0
1645706100000|2022-02-24 12:35:00|5547.75|5547.75|5544.68|5544.68|5550.02|5550.02|5542.9|5542.9|0
1645706400000|2022-02-24 12:40:00|5542.9|5542.9|5545.82|5545.82|5549.7|5549.7|5541.93|5541.93|0
1645706700000|2022-02-24 12:45:00|5546.14|5546.14|5556.01|5556.01|5557.79|5557.79|5546.14|5546.14|0
1645707000000|2022-02-24 12:50:00|5555.04|5555.04|5543.71|5543.71|5568.79|5568.79|5543.71|5543.71|0
1645707300000|2022-02-24 12:55:00|5545.49|5545.49|5553.26|5553.26|5553.26|5553.26|5542.42|5542.42|0
1645707600000|2022-02-24 13:00:00|5552.61|5552.61|5551.48|5551.48|5555.68|5555.68|5546.95|5546.95|0
1645707900000|2022-02-24 13:05:00|5553.26|5553.26|5547.76|5547.76|5554.06|5554.06|5545.98|5545.98|0
1645708200000|2022-02-24 13:10:00|5548.4|5548.4|5552.45|5552.45|5554.23|5554.23|5548.4|5548.4|0
1645708500000|2022-02-24 13:15:00|5550.67|5550.67|5547.27|5547.27|5550.67|5550.67|5543.71|5543.71|0
1645708800000|2022-02-24 13:20:00|5545.49|5545.49|5543.71|5543.71|5546.14|5546.14|5540.8|5540.8|0
1645709100000|2022-02-24 13:25:00|5545.49|5545.49|5550.83|5550.83|5555.03|5555.03|5545.49|5545.49|0
1645709400000|2022-02-24 13:30:00|5547.28|5547.28|5539.67|5539.67|5549.38|5549.38|5538.54|5538.54|0
1645709700000|2022-02-24 13:35:00|5541.45|5541.45|5545.17|5545.17|5546.95|5546.95|5541.45|5541.45|0
1645710000000|2022-02-24 13:40:00|5543.39|5543.39|5554.07|5554.07|5554.07|5554.07|5539.84|5539.84|0
1645710300000|2022-02-24 13:45:00|5557.62|5557.62|5562.32|5562.32|5565.87|5565.87|5555.85|5555.85|0
1645710600000|2022-02-24 13:50:00|5562.64|5562.64|5566.68|5566.68|5568.62|5568.62|5561.18|5561.18|0
1645710900000|2022-02-24 13:55:00|5564.91|5564.91|5550.68|5550.68|5566.68|5566.68|5550.68|5550.68|0
1645711200000|2022-02-24 14:00:00|5552.45|5552.45|5549.38|5549.38|5555.36|5555.36|5549.38|5549.38|0
1645711500000|2022-02-24 14:05:00|5547.6|5547.6|5534.02|5534.02|5552.13|5552.13|5534.02|5534.02|0
1645711800000|2022-02-24 14:10:00|5530.46|5530.46|5538.55|5538.55|5541.94|5541.94|5530.46|5530.46|0
1645712100000|2022-02-24 14:15:00|5540.32|5540.32|5542.91|5542.91|5543.88|5543.88|5535.15|5535.15|0
1645712400000|2022-02-24 14:20:00|5544.69|5544.69|5534.99|5534.99|5549.54|5549.54|5534.99|5534.99|0
1645712700000|2022-02-24 14:25:00|5533.21|5533.21|5529.98|5529.98|5536.77|5536.77|5526.09|5526.09|0
1645713000000|2022-02-24 14:30:00|5531.75|5531.75|5544.69|5544.69|5555.36|5555.36|5531.75|5531.75|0
1645713300000|2022-02-24 14:35:00|5542.91|5542.91|5558.28|5558.28|5558.28|5558.28|5534.34|5534.34|0
1645713600000|2022-02-24 14:40:00|5560.06|5560.06|5560.39|5560.39|5560.55|5560.55|5548.58|5548.58|0
1645713900000|2022-02-24 14:45:00|5562.17|5562.17|5584.48|5584.48|5584.48|5584.48|5554.08|5554.08|0
1645714200000|2022-02-24 14:50:00|5584.81|5584.81|5564.75|5564.75|5596.93|5596.93|5564.75|5564.75|0
1645714500000|2022-02-24 14:55:00|5563.78|5563.78|5567.34|5567.34|5569.76|5569.76|5555.04|5555.04|0
1645714800000|2022-02-24 15:00:00|5565.56|5565.56|5558.6|5558.6|5565.56|5565.56|5553.43|5553.43|0
1645715100000|2022-02-24 15:05:00|5560.38|5560.38|5551|5551|5566.85|5566.85|5548.58|5548.58|0
1645715400000|2022-02-24 15:10:00|5552.78|5552.78|5561.84|5561.84|5563.62|5563.62|5551|5551|0
1645715700000|2022-02-24 15:15:00|5560.06|5560.06|5560.38|5560.38|5560.38|5560.38|5544.86|5544.86|0
1645716000000|2022-02-24 15:20:00|5562.16|5562.16|5553.27|5553.27|5580.44|5580.44|5547.61|5547.61|0
1645716300000|2022-02-24 15:25:00|5556.83|5556.83|5536.13|5536.13|5556.83|5556.83|5528.04|5528.04|0
1645716600000|2022-02-24 15:30:00|5534.35|5534.35|5540.65|5540.65|5542.43|5542.43|5514.78|5514.78|0
1645716900000|2022-02-24 15:35:00|5544.21|5544.21|5529|5529|5544.21|5544.21|5520.92|5520.92|0
1645717200000|2022-02-24 15:40:00|5527.23|5527.23|5537.74|5537.74|5540.49|5540.49|5519.46|5519.46|0
1645717500000|2022-02-24 15:45:00|5541.3|5541.3|5550.84|5550.84|5553.59|5553.59|5540.97|5540.97|0
1645717800000|2022-02-24 15:50:00|5547.28|5547.28|5548.73|5548.73|5552.94|5552.94|5538.87|5538.87|0
1645718100000|2022-02-24 15:55:00|5550.51|5550.51|5548.41|5548.41|5559.09|5559.09|5545.99|5545.99|0
1645718400000|2022-02-24 16:00:00|5546.63|5546.63|5530.3|5530.3|5552.62|5552.62|5528.52|5528.52|0
1645718700000|2022-02-24 16:05:00|5532.08|5532.08|5541.62|5541.62|5541.62|5541.62|5526.1|5526.1|0
1645719000000|2022-02-24 16:10:00|5539.84|5539.84|5536.77|5536.77|5540.65|5540.65|5534.18|5534.18|0
1645719300000|2022-02-24 16:15:00|5534.99|5534.99|5534.67|5534.67|5540.33|5540.33|5526.58|5526.58|0
1645719600000|2022-02-24 16:20:00|5532.89|5532.89|5521.57|5521.57|5535.96|5535.96|5521.25|5521.25|0
1645719900000|2022-02-24 16:25:00|5520.92|5520.92|5517.36|5517.36|5534.02|5534.02|5508.95|5508.95|0
1645776900000|2022-02-25 08:15:00|5578.16|5578.16|5561.99|5561.99|5578.16|5578.16|5559.73|5559.73|0
1645777200000|2022-02-25 08:20:00|5563.77|5563.77|5567.33|5567.33|5567.33|5567.33|5553.1|5553.1|0
1645777500000|2022-02-25 08:25:00|5569.1|5569.1|5578.32|5578.32|5578.32|5578.32|5564.1|5564.1|0
1645777800000|2022-02-25 08:30:00|5576.55|5576.55|5608.24|5608.24|5608.24|5608.24|5576.55|5576.55|0
1645778100000|2022-02-25 08:35:00|5604.69|5604.69|5589.48|5589.48|5606.46|5606.46|5584.63|5584.63|0
1645778400000|2022-02-25 08:40:00|5587.87|5587.87|5573.8|5573.8|5587.87|5587.87|5566.68|5566.68|0
1645778700000|2022-02-25 08:45:00|5570.24|5570.24|5582.04|5582.04|5582.04|5582.04|5565.39|5565.39|0
1645779000000|2022-02-25 08:50:00|5583.82|5583.82|5607.76|5607.76|5618.27|5618.27|5583.82|5583.82|0
1645779300000|2022-02-25 08:55:00|5609.54|5609.54|5606.95|5606.95|5610.51|5610.51|5605.17|5605.17|0
1645779600000|2022-02-25 09:00:00|5605.17|5605.17|5600.48|5600.48|5607.92|5607.92|5600.48|5600.48|0
1645779900000|2022-02-25 09:05:00|5596.92|5596.92|5595.14|5595.14|5602.91|5602.91|5593.37|5593.37|0
1645780200000|2022-02-25 09:10:00|5593.85|5593.85|5588.19|5588.19|5596.44|5596.44|5586.41|5586.41|0
1645780500000|2022-02-25 09:15:00|5589.97|5589.97|5598.86|5598.86|5609.53|5609.53|5589.97|5589.97|0
1645780800000|2022-02-25 09:20:00|5600.64|5600.64|5603.07|5603.07|5606.95|5606.95|5600.64|5600.64|0
1645781100000|2022-02-25 09:25:00|5601.29|5601.29|5604.69|5604.69|5606.46|5606.46|5599.51|5599.51|0
1645781400000|2022-02-25 09:30:00|5602.91|5602.91|5605.65|5605.65|5610.18|5610.18|5593.2|5593.2|0
1645781700000|2022-02-25 09:35:00|5602.1|5602.1|5611.47|5611.47|5611.47|5611.47|5602.1|5602.1|0
1645782000000|2022-02-25 09:40:00|5613.25|5613.25|5632.66|5632.66|5632.66|5632.66|5613.25|5613.25|0
1645782300000|2022-02-25 09:45:00|5638|5638|5637.51|5637.51|5644.63|5644.63|5637.51|5637.51|0
1645782600000|2022-02-25 09:50:00|5639.29|5639.29|5646.08|5646.08|5647.86|5647.86|5631.04|5631.04|0
1645782900000|2022-02-25 09:55:00|5649.64|5649.64|5659.02|5659.02|5659.02|5659.02|5649.64|5649.64|0
1645783200000|2022-02-25 10:00:00|5655.46|5655.46|5642.2|5642.2|5655.46|5655.46|5642.2|5642.2|0
1645783500000|2022-02-25 10:05:00|5645.76|5645.76|5650.78|5650.78|5656.92|5656.92|5645.76|5645.76|0
1645783800000|2022-02-25 10:10:00|5649|5649|5652.23|5652.23|5654.01|5654.01|5640.91|5640.91|0
1645784100000|2022-02-25 10:15:00|5654.17|5654.17|5663.71|5663.71|5663.71|5663.71|5654.17|5654.17|0
1645784400000|2022-02-25 10:20:00|5665.49|5665.49|5669.05|5669.05|5672.61|5672.61|5665.49|5665.49|0
1645784700000|2022-02-25 10:25:00|5670.83|5670.83|5667.76|5667.76|5670.83|5670.83|5665.98|5665.98|0
1645785000000|2022-02-25 10:30:00|5669.53|5669.53|5673.58|5673.58|5684.25|5684.25|5669.53|5669.53|0
1645785300000|2022-02-25 10:35:00|5675.36|5675.36|5682.47|5682.47|5684.41|5684.41|5675.36|5675.36|0
1645785600000|2022-02-25 10:40:00|5678.92|5678.92|5676.81|5676.81|5678.92|5678.92|5675.36|5675.36|0
1645785900000|2022-02-25 10:45:00|5680.37|5680.37|5683.6|5683.6|5685.38|5685.38|5678.27|5678.27|0
1645786200000|2022-02-25 10:50:00|5682.47|5682.47|5684.25|5684.25|5686.03|5686.03|5682.47|5682.47|0
1645786500000|2022-02-25 10:55:00|5684.57|5684.57|5692.34|5692.34|5692.34|5692.34|5680.05|5680.05|0
1645786800000|2022-02-25 11:00:00|5690.56|5690.56|5680.21|5680.21|5690.56|5690.56|5680.21|5680.21|0
1645787100000|2022-02-25 11:05:00|5678.43|5678.43|5679.24|5679.24|5679.24|5679.24|5673.25|5673.25|0
1645787400000|2022-02-25 11:10:00|5682.79|5682.79|5681.99|5681.99|5691.53|5691.53|5681.99|5681.99|0
1645787700000|2022-02-25 11:15:00|5681.66|5681.66|5686.35|5686.35|5688.78|5688.78|5679.88|5679.88|0
1645788000000|2022-02-25 11:20:00|5688.62|5688.62|5685.55|5685.55|5690.4|5690.4|5683.28|5683.28|0
1645788300000|2022-02-25 11:25:00|5684.57|5684.57|5691.69|5691.69|5691.69|5691.69|5681.02|5681.02|0
1645788600000|2022-02-25 11:30:00|5692.02|5692.02|5687.81|5687.81|5692.02|5692.02|5684.25|5684.25|0
1645788900000|2022-02-25 11:35:00|5687.16|5687.16|5678.59|5678.59|5687.16|5687.16|5671.48|5671.48|0
1645789200000|2022-02-25 11:40:00|5676.82|5676.82|5666.63|5666.63|5676.82|5676.82|5666.63|5666.63|0
1645789500000|2022-02-25 11:45:00|5668.41|5668.41|5671.64|5671.64|5680.7|5680.7|5668.08|5668.08|0
1645789800000|2022-02-25 11:50:00|5669.86|5669.86|5667.76|5667.76|5671.64|5671.64|5665.98|5665.98|0
1645790100000|2022-02-25 11:55:00|5667.44|5667.44|5676.33|5676.33|5679.89|5679.89|5667.44|5667.44|0
1645790400000|2022-02-25 12:00:00|5672.77|5672.77|5685.06|5685.06|5685.06|5685.06|5672.77|5672.77|0
1645790700000|2022-02-25 12:05:00|5685.39|5685.39|5696.71|5696.71|5698.48|5698.48|5685.39|5685.39|0
1645791000000|2022-02-25 12:10:00|5700.26|5700.26|5696.71|5696.71|5700.26|5700.26|5696.71|5696.71|0
1645791300000|2022-02-25 12:15:00|5696.38|5696.38|5698.16|5698.16|5698.16|5698.16|5694.6|5694.6|0
1645791600000|2022-02-25 12:20:00|5696.87|5696.87|5698.16|5698.16|5698.16|5698.16|5693.96|5693.96|0
1645791900000|2022-02-25 12:25:00|5701.72|5701.72|5704.95|5704.95|5707.05|5707.05|5701.72|5701.72|0
1645792200000|2022-02-25 12:30:00|5705.6|5705.6|5707.38|5707.38|5710.94|5710.94|5702.04|5702.04|0
1645792500000|2022-02-25 12:35:00|5703.82|5703.82|5704.95|5704.95|5704.95|5704.95|5697.19|5697.19|0
1645792800000|2022-02-25 12:40:00|5705.28|5705.28|5704.95|5704.95|5705.28|5705.28|5703.98|5703.98|0
1645793100000|2022-02-25 12:45:00|5706.73|5706.73|5708.51|5708.51|5708.51|5708.51|5703.17|5703.17|0
1645793400000|2022-02-25 12:50:00|5708.19|5708.19|5730.34|5730.34|5730.34|5730.34|5708.19|5708.19|0
1645793700000|2022-02-25 12:55:00|5732.61|5732.61|5742.31|5742.31|5744.73|5744.73|5732.61|5732.61|0
1645794000000|2022-02-25 13:00:00|5740.53|5740.53|5736.65|5736.65|5743.76|5743.76|5731.31|5731.31|0
1645794300000|2022-02-25 13:05:00|5738.42|5738.42|5732.28|5732.28|5741.5|5741.5|5732.28|5732.28|0
1645794600000|2022-02-25 13:10:00|5731.63|5731.63|5738.26|5738.26|5738.26|5738.26|5731.63|5731.63|0
1645794900000|2022-02-25 13:15:00|5738.59|5738.59|5739.4|5739.4|5740.04|5740.04|5731.63|5731.63|0
1645795200000|2022-02-25 13:20:00|5740.04|5740.04|5752.66|5752.66|5752.66|5752.66|5740.04|5740.04|0
1645795500000|2022-02-25 13:25:00|5750.88|5750.88|5737.62|5737.62|5750.88|5750.88|5734.54|5734.54|0
1645795800000|2022-02-25 13:30:00|5730.5|5730.5|5734.87|5734.87|5744.57|5744.57|5727.75|5727.75|0
1645796100000|2022-02-25 13:35:00|5735.51|5735.51|5730.5|5730.5|5744.73|5744.73|5729.85|5729.85|0
1645796400000|2022-02-25 13:40:00|5730.18|5730.18|5719.02|5719.02|5735.35|5735.35|5716.92|5716.92|0
1645796700000|2022-02-25 13:45:00|5720.8|5720.8|5707.7|5707.7|5721.44|5721.44|5707.7|5707.7|0
1645797000000|2022-02-25 13:50:00|5705.76|5705.76|5707.21|5707.21|5712.87|5712.87|5703.33|5703.33|0
1645797300000|2022-02-25 13:55:00|5707.53|5707.53|5717.4|5717.4|5719.18|5719.18|5707.53|5707.53|0
1645797600000|2022-02-25 14:00:00|5719.18|5719.18|5716.43|5716.43|5722.1|5722.1|5711.1|5711.1|0
1645797900000|2022-02-25 14:05:00|5712.87|5712.87|5705.76|5705.76|5712.87|5712.87|5705.76|5705.76|0
1645798200000|2022-02-25 14:10:00|5707.54|5707.54|5704.79|5704.79|5709.32|5709.32|5703.82|5703.82|0
1645798500000|2022-02-25 14:15:00|5703.01|5703.01|5700.42|5700.42|5703.33|5703.33|5693.79|5693.79|0
1645798800000|2022-02-25 14:20:00|5698.64|5698.64|5706.89|5706.89|5707.54|5707.54|5698.64|5698.64|0
1645799100000|2022-02-25 14:25:00|5705.11|5705.11|5700.26|5700.26|5705.11|5705.11|5699.78|5699.78|0
1645799400000|2022-02-25 14:30:00|5698.48|5698.48|5720.31|5720.31|5720.31|5720.31|5696.7|5696.7|0
1645799700000|2022-02-25 14:35:00|5714.97|5714.97|5730.66|5730.66|5730.66|5730.66|5711.74|5711.74|0
1645800000000|2022-02-25 14:40:00|5727.1|5727.1|5716.27|5716.27|5733.73|5733.73|5715.62|5715.62|0
1645800300000|2022-02-25 14:45:00|5719.82|5719.82|5734.86|5734.86|5738.1|5738.1|5718.04|5718.04|0
1645800600000|2022-02-25 14:50:00|5738.42|5738.42|5731.14|5731.14|5740.04|5740.04|5725.81|5725.81|0
1645800900000|2022-02-25 14:55:00|5729.36|5729.36|5719.34|5719.34|5733.41|5733.41|5715.46|5715.46|0
1645801200000|2022-02-25 15:00:00|5719.01|5719.01|5719.66|5719.66|5725.32|5725.32|5714.32|5714.32|0
1645801500000|2022-02-25 15:05:00|5723.22|5723.22|5728.23|5728.23|5733.57|5733.57|5714.81|5714.81|0
1645801800000|2022-02-25 15:10:00|5726.45|5726.45|5733.24|5733.24|5738.42|5738.42|5722.25|5722.25|0
1645802100000|2022-02-25 15:15:00|5735.02|5735.02|5734.37|5734.37|5742.14|5742.14|5732.59|5732.59|0
1645802400000|2022-02-25 15:20:00|5736.15|5736.15|5747.96|5747.96|5749.74|5749.74|5733.57|5733.57|0
1645802700000|2022-02-25 15:25:00|5748.61|5748.61|5747.8|5747.8|5751.03|5751.03|5738.42|5738.42|0
1645803000000|2022-02-25 15:30:00|5749.58|5749.58|5757.18|5757.18|5758.15|5758.15|5744.24|5744.24|0
1645803300000|2022-02-25 15:35:00|5762.52|5762.52|5769.63|5769.63|5771.41|5771.41|5757.18|5757.18|0
1645803600000|2022-02-25 15:40:00|5770.93|5770.93|5775.45|5775.45|5782.57|5782.57|5767.37|5767.37|0
1645803900000|2022-02-25 15:45:00|5775.78|5775.78|5774.81|5774.81|5778.37|5778.37|5768.66|5768.66|0
1645804200000|2022-02-25 15:50:00|5773.19|5773.19|5772.06|5772.06|5775.78|5775.78|5768.66|5768.66|0
1645804500000|2022-02-25 15:55:00|5771.09|5771.09|5772.54|5772.54|5782.08|5782.08|5770.12|5770.12|0
1645804800000|2022-02-25 16:00:00|5774.32|5774.32|5780.79|5780.79|5780.79|5780.79|5769.79|5769.79|0
1645805100000|2022-02-25 16:05:00|5781.44|5781.44|5779.66|5779.66|5783.86|5783.86|5774.97|5774.97|0
1645805400000|2022-02-25 16:10:00|5777.88|5777.88|5789.2|5789.2|5790.65|5790.65|5777.88|5777.88|0
1645805700000|2022-02-25 16:15:00|5787.42|5787.42|5792.92|5792.92|5792.92|5792.92|5785.64|5785.64|0
1645806000000|2022-02-25 16:20:00|5791.14|5791.14|5791.15|5791.15|5799.23|5799.23|5791.14|5791.14|0
1645806300000|2022-02-25 16:25:00|5789.85|5789.85|5776.43|5776.43|5789.85|5789.85|5771.42|5771.42|0
1646036100000|2022-02-28 08:15:00|5738.59|5738.59|5742.63|5742.63|5746.19|5746.19|5730.02|5730.02|0
1646036400000|2022-02-28 08:20:00|5741.98|5741.98|5749.91|5749.91|5753.96|5753.96|5736.16|5736.16|0
1646036700000|2022-02-28 08:25:00|5748.94|5748.94|5764.3|5764.3|5767.86|5767.86|5748.94|5748.94|0
1646037000000|2022-02-28 08:30:00|5760.75|5760.75|5743.76|5743.76|5760.75|5760.75|5732.28|5732.28|0
1646037300000|2022-02-28 08:35:00|5745.06|5745.06|5744.09|5744.09|5755.73|5755.73|5741.82|5741.82|0
1646037600000|2022-02-28 08:40:00|5747.64|5747.64|5754.6|5754.6|5754.6|5754.6|5747.32|5747.32|0
1646037900000|2022-02-28 08:45:00|5758.16|5758.16|5771.74|5771.74|5774.49|5774.49|5757.51|5757.51|0
1646038200000|2022-02-28 08:50:00|5769.96|5769.96|5772.55|5772.55|5780.8|5780.8|5767.21|5767.21|0
1646038500000|2022-02-28 08:55:00|5774.33|5774.33|5781.61|5781.61|5781.61|5781.61|5768.02|5768.02|0
1646038800000|2022-02-28 09:00:00|5784.68|5784.68|5806.52|5806.52|5806.52|5806.52|5781.45|5781.45|0
1646039100000|2022-02-28 09:05:00|5810.07|5810.07|5808.14|5808.14|5815.73|5815.73|5802.96|5802.96|0
1646039400000|2022-02-28 09:10:00|5806.36|5806.36|5808.46|5808.46|5810.24|5810.24|5801.02|5801.02|0
1646039700000|2022-02-28 09:15:00|5803.13|5803.13|5784.04|5784.04|5803.13|5803.13|5781.61|5781.61|0
1646040000000|2022-02-28 09:20:00|5778.7|5778.7|5788.25|5788.25|5788.25|5788.25|5778.7|5778.7|0
1646040300000|2022-02-28 09:25:00|5790.03|5790.03|5801.51|5801.51|5803.29|5803.29|5790.03|5790.03|0
1646040600000|2022-02-28 09:30:00|5801.83|5801.83|5812.19|5812.19|5812.51|5812.51|5798.12|5798.12|0
1646040900000|2022-02-28 09:35:00|5813.97|5813.97|5821.89|5821.89|5822.37|5822.37|5813.97|5813.97|0
1646041200000|2022-02-28 09:40:00|5825.45|5825.45|5833.53|5833.53|5833.53|5833.53|5825.45|5825.45|0
1646041500000|2022-02-28 09:45:00|5835.31|5835.31|5825.12|5825.12|5835.31|5835.31|5825.12|5825.12|0
1646041800000|2022-02-28 09:50:00|5823.35|5823.35|5824.32|5824.32|5828.85|5828.85|5817.69|5817.69|0
1646042100000|2022-02-28 09:55:00|5820.76|5820.76|5825.77|5825.77|5825.77|5825.77|5815.1|5815.1|0
1646042400000|2022-02-28 10:00:00|5826.74|5826.74|5842.27|5842.27|5842.27|5842.27|5826.74|5826.74|0
1646042700000|2022-02-28 10:05:00|5838.71|5838.71|5835.48|5835.48|5842.27|5842.27|5834.18|5834.18|0
1646043000000|2022-02-28 10:10:00|5831.92|5831.92|5833.7|5833.7|5837.9|5837.9|5828.52|5828.52|0
1646043300000|2022-02-28 10:15:00|5835.48|5835.48|5834.99|5834.99|5835.48|5835.48|5831.44|5831.44|0
1646043600000|2022-02-28 10:20:00|5834.35|5834.35|5848.42|5848.42|5850.19|5850.19|5834.02|5834.02|0
1646043900000|2022-02-28 10:25:00|5843.08|5843.08|5845.02|5845.02|5845.02|5845.02|5841.3|5841.3|0
1646044200000|2022-02-28 10:30:00|5843.24|5843.24|5833.38|5833.38|5843.24|5843.24|5822.7|5822.7|0
1646044500000|2022-02-28 10:35:00|5835.16|5835.16|5837.59|5837.59|5839.36|5839.36|5834.03|5834.03|0
1646044800000|2022-02-28 10:40:00|5839.36|5839.36|5847.94|5847.94|5848.26|5848.26|5835.81|5835.81|0
1646045100000|2022-02-28 10:45:00|5849.23|5849.23|5864.11|5864.11|5864.11|5864.11|5849.23|5849.23|0
1646045400000|2022-02-28 10:50:00|5865.08|5865.08|5846.32|5846.32|5865.08|5865.08|5845.35|5845.35|0
1646045700000|2022-02-28 10:55:00|5848.1|5848.1|5851.17|5851.17|5851.17|5851.17|5846.8|5846.8|0
1646046000000|2022-02-28 11:00:00|5852.95|5852.95|5865.89|5865.89|5873.97|5873.97|5852.95|5852.95|0
1646046300000|2022-02-28 11:05:00|5864.11|5864.11|5854.89|5854.89|5864.11|5864.11|5854.89|5854.89|0
1646046600000|2022-02-28 11:10:00|5856.67|5856.67|5854.89|5854.89|5856.67|5856.67|5850.85|5850.85|0
1646046900000|2022-02-28 11:15:00|5854.57|5854.57|5854.08|5854.08|5861.68|5861.68|5854.08|5854.08|0
1646047200000|2022-02-28 11:20:00|5855.86|5855.86|5856.99|5856.99|5857.64|5857.64|5854.56|5854.56|0
1646047500000|2022-02-28 11:25:00|5855.21|5855.21|5849.07|5849.07|5855.21|5855.21|5849.07|5849.07|0
1646047800000|2022-02-28 11:30:00|5849.39|5849.39|5854.89|5854.89|5857.32|5857.32|5849.07|5849.07|0
1646048100000|2022-02-28 11:35:00|5858.45|5858.45|5868.48|5868.48|5868.8|5868.8|5858.45|5858.45|0
1646048400000|2022-02-28 11:40:00|5864.92|5864.92|5850.68|5850.68|5864.92|5864.92|5850.04|5850.04|0
1646048700000|2022-02-28 11:45:00|5850.36|5850.36|5856.67|5856.67|5856.67|5856.67|5849.71|5849.71|0
1646049000000|2022-02-28 11:50:00|5858.45|5858.45|5854.08|5854.08|5860.07|5860.07|5850.04|5850.04|0
1646049300000|2022-02-28 11:55:00|5853.76|5853.76|5850.36|5850.36|5857.64|5857.64|5850.36|5850.36|0
1646049600000|2022-02-28 12:00:00|5852.14|5852.14|5863.14|5863.14|5863.14|5863.14|5852.14|5852.14|0
1646049900000|2022-02-28 12:05:00|5861.84|5861.84|5860.39|5860.39|5863.14|5863.14|5859.74|5859.74|0
1646050200000|2022-02-28 12:10:00|5858.61|5858.61|5878.18|5878.18|5878.18|5878.18|5858.61|5858.61|0
1646050500000|2022-02-28 12:15:00|5879.96|5879.96|5884.97|5884.97|5884.97|5884.97|5879.96|5879.96|0
1646050800000|2022-02-28 12:20:00|5888.53|5888.53|5900.17|5900.17|5900.17|5900.17|5884.97|5884.97|0
1646051100000|2022-02-28 12:25:00|5896.61|5896.61|5887.07|5887.07|5896.61|5896.61|5887.07|5887.07|0
1646051400000|2022-02-28 12:30:00|5890.15|5890.15|5899.36|5899.36|5899.36|5899.36|5890.15|5890.15|0
1646051700000|2022-02-28 12:35:00|5901.14|5901.14|5883.52|5883.52|5901.14|5901.14|5878.18|5878.18|0
1646052000000|2022-02-28 12:40:00|5885.29|5885.29|5883.68|5883.68|5885.62|5885.62|5880.12|5880.12|0
1646052300000|2022-02-28 12:45:00|5887.23|5887.23|5894.19|5894.19|5894.19|5894.19|5887.23|5887.23|0
1646052600000|2022-02-28 12:50:00|5896.78|5896.78|5899.2|5899.2|5899.2|5899.2|5890.47|5890.47|0
1646052900000|2022-02-28 12:55:00|5899.53|5899.53|5887.08|5887.08|5901.15|5901.15|5885.3|5885.3|0
1646053200000|2022-02-28 13:00:00|5885.3|5885.3|5884.17|5884.17|5886.6|5886.6|5876.89|5876.89|0
1646053500000|2022-02-28 13:05:00|5882.39|5882.39|5874.95|5874.95|5884.17|5884.17|5873.65|5873.65|0
1646053800000|2022-02-28 13:10:00|5876.56|5876.56|5876.57|5876.57|5881.26|5881.26|5873.01|5873.01|0
1646054100000|2022-02-28 13:15:00|5873.01|5873.01|5866.38|5866.38|5874.79|5874.79|5866.38|5866.38|0
1646054400000|2022-02-28 13:20:00|5868.15|5868.15|5866.7|5866.7|5869.45|5869.45|5864.6|5864.6|0
1646054700000|2022-02-28 13:25:00|5867.67|5867.67|5870.42|5870.42|5872.2|5872.2|5866.54|5866.54|0
1646055000000|2022-02-28 13:30:00|5871.07|5871.07|5864.11|5864.11|5875.6|5875.6|5854.73|5854.73|0
1646055300000|2022-02-28 13:35:00|5867.67|5867.67|5868.48|5868.48|5869.94|5869.94|5865.89|5865.89|0
1646055600000|2022-02-28 13:40:00|5868.81|5868.81|5869.29|5869.29|5872.36|5872.36|5865.41|5865.41|0
1646055900000|2022-02-28 13:45:00|5871.07|5871.07|5873.01|5873.01|5873.82|5873.82|5867.35|5867.35|0
1646056200000|2022-02-28 13:50:00|5874.79|5874.79|5878.67|5878.67|5882.71|5882.71|5874.79|5874.79|0
1646056500000|2022-02-28 13:55:00|5880.45|5880.45|5879.47|5879.47|5880.45|5880.45|5873|5873|0
1646056800000|2022-02-28 14:00:00|5878.83|5878.83|5880.61|5880.61|5880.61|5880.61|5878.83|5878.83|0
1646057100000|2022-02-28 14:05:00|5881.25|5881.25|5886.75|5886.75|5886.75|5886.75|5880.45|5880.45|0
1646057400000|2022-02-28 14:10:00|5887.08|5887.08|5880.93|5880.93|5887.08|5887.08|5880.93|5880.93|0
1646057700000|2022-02-28 14:15:00|5881.58|5881.58|5879.96|5879.96|5885.14|5885.14|5876.73|5876.73|0
1646058000000|2022-02-28 14:20:00|5878.18|5878.18|5878.83|5878.83|5879.15|5879.15|5877.86|5877.86|0
1646058300000|2022-02-28 14:25:00|5879.15|5879.15|5873.17|5873.17|5880.93|5880.93|5873.17|5873.17|0
1646058600000|2022-02-28 14:30:00|5871.39|5871.39|5864.6|5864.6|5880.13|5880.13|5858.62|5858.62|0
1646058900000|2022-02-28 14:35:00|5868.16|5868.16|5878.02|5878.02|5881.58|5881.58|5866.7|5866.7|0
1646059200000|2022-02-28 14:40:00|5878.35|5878.35|5877.7|5877.7|5884.98|5884.98|5868|5868|0
1646059500000|2022-02-28 14:45:00|5877.38|5877.38|5884.01|5884.01|5888.86|5888.86|5874.95|5874.95|0
1646059800000|2022-02-28 14:50:00|5884.34|5884.34|5870.42|5870.42|5884.66|5884.66|5870.42|5870.42|0
1646060100000|2022-02-28 14:55:00|5870.75|5870.75|5869.62|5869.62|5874.15|5874.15|5867.84|5867.84|0
1646060400000|2022-02-28 15:00:00|5873.17|5873.17|5860.88|5860.88|5873.17|5873.17|5858.13|5858.13|0
1646060700000|2022-02-28 15:05:00|5862.66|5862.66|5860.24|5860.24|5862.66|5862.66|5856.68|5856.68|0
1646061000000|2022-02-28 15:10:00|5861.21|5861.21|5861.04|5861.04|5864.76|5864.76|5854.58|5854.58|0
1646061300000|2022-02-28 15:15:00|5862.82|5862.82|5861.04|5861.04|5873.66|5873.66|5858.94|5858.94|0
1646061600000|2022-02-28 15:20:00|5862.82|5862.82|5869.45|5869.45|5873.01|5873.01|5859.1|5859.1|0
1646061900000|2022-02-28 15:25:00|5868.48|5868.48|5872.68|5872.68|5882.06|5882.06|5862.66|5862.66|0
1646062200000|2022-02-28 15:30:00|5870.9|5870.9|5881.9|5881.9|5885.46|5885.46|5867.35|5867.35|0
1646062500000|2022-02-28 15:35:00|5883.68|5883.68|5901.15|5901.15|5902.93|5902.93|5883.68|5883.68|0
1646062800000|2022-02-28 15:40:00|5901.47|5901.47|5918.78|5918.78|5926.7|5926.7|5901.47|5901.47|0
1646063100000|2022-02-28 15:45:00|5920.56|5920.56|5915.7|5915.7|5928.97|5928.97|5913.44|5913.44|0
1646063400000|2022-02-28 15:50:00|5912.15|5912.15|5914.73|5914.73|5915.06|5915.06|5908.75|5908.75|0
1646063700000|2022-02-28 15:55:00|5915.06|5915.06|5920.07|5920.07|5921.69|5921.69|5913.76|5913.76|0
1646064000000|2022-02-28 16:00:00|5918.29|5918.29|5924.92|5924.92|5924.92|5924.92|5916.51|5916.51|0
1646064300000|2022-02-28 16:05:00|5925.57|5925.57|5929.13|5929.13|5931.56|5931.56|5923.47|5923.47|0
1646064600000|2022-02-28 16:10:00|5928.81|5928.81|5921.69|5921.69|5931.72|5931.72|5911.99|5911.99|0
1646064900000|2022-02-28 16:15:00|5922.33|5922.33|5927.19|5927.19|5931.88|5931.88|5917|5917|0
1646065200000|2022-02-28 16:20:00|5930.74|5930.74|5935.43|5935.43|5942.39|5942.39|5930.42|5930.42|0
1646065500000|2022-02-28 16:25:00|5933.65|5933.65|5940.29|5940.29|5948.37|5948.37|5932.84|5932.84|0
1646122500000|2022-03-01 08:15:00|5867.67|5867.67|5870.58|5870.58|5880.13|5880.13|5867.67|5867.67|0
1646122800000|2022-03-01 08:20:00|5868.81|5868.81|5853.44|5853.44|5872.36|5872.36|5851.66|5851.66|0
1646123100000|2022-03-01 08:25:00|5858.78|5858.78|5857.97|5857.97|5867.19|5867.19|5846.81|5846.81|0
1646123400000|2022-03-01 08:30:00|5856.19|5856.19|5866.54|5866.54|5872.2|5872.2|5853.28|5853.28|0
1646123700000|2022-03-01 08:35:00|5870.1|5870.1|5878.99|5878.99|5884.17|5884.17|5870.1|5870.1|0
1646124000000|2022-03-01 08:40:00|5870.1|5870.1|5866.22|5866.22|5871.23|5871.23|5860.56|5860.56|0
1646124300000|2022-03-01 08:45:00|5867.84|5867.84|5877.86|5877.86|5884.17|5884.17|5866.87|5866.87|0
1646124600000|2022-03-01 08:50:00|5876.89|5876.89|5895|5895|5895|5895|5873.33|5873.33|0
1646124900000|2022-03-01 08:55:00|5898.56|5898.56|5907.3|5907.3|5915.22|5915.22|5898.56|5898.56|0
1646125200000|2022-03-01 09:00:00|5903.74|5903.74|5903.42|5903.42|5906.33|5906.33|5898.89|5898.89|0
1646125500000|2022-03-01 09:05:00|5905.2|5905.2|5877.87|5877.87|5905.2|5905.2|5874.31|5874.31|0
1646125800000|2022-03-01 09:10:00|5872.53|5872.53|5877.87|5877.87|5879.64|5879.64|5870.75|5870.75|0
1646126100000|2022-03-01 09:15:00|5879.64|5879.64|5888.86|5888.86|5888.86|5888.86|5879.64|5879.64|0
1646126400000|2022-03-01 09:20:00|5890.64|5890.64|5889.51|5889.51|5899.53|5899.53|5885.95|5885.95|0
1646126700000|2022-03-01 09:25:00|5882.39|5882.39|5885.46|5885.46|5886.44|5886.44|5879.97|5879.97|0
1646127000000|2022-03-01 09:30:00|5883.69|5883.69|5902.77|5902.77|5909.88|5909.88|5881.58|5881.58|0
1646127300000|2022-03-01 09:35:00|5906.33|5906.33|5887.41|5887.41|5906.33|5906.33|5887.41|5887.41|0
1646127600000|2022-03-01 09:40:00|5890.96|5890.96|5881.74|5881.74|5893.71|5893.71|5878.83|5878.83|0
1646127900000|2022-03-01 09:45:00|5883.04|5883.04|5892.9|5892.9|5892.9|5892.9|5881.58|5881.58|0
1646128200000|2022-03-01 09:50:00|5894.68|5894.68|5890.96|5890.96|5894.68|5894.68|5885.63|5885.63|0
1646128500000|2022-03-01 09:55:00|5892.74|5892.74|5903.09|5903.09|5904.06|5904.06|5891.29|5891.29|0
1646128800000|2022-03-01 10:00:00|5906.65|5906.65|5899.05|5899.05|5906.65|5906.65|5895.49|5895.49|0
1646129100000|2022-03-01 10:05:00|5895.49|5895.49|5860.07|5860.07|5895.49|5895.49|5860.07|5860.07|0
1646129400000|2022-03-01 10:10:00|5861.85|5861.85|5868.32|5868.32|5874.95|5874.95|5861.85|5861.85|0
1646129700000|2022-03-01 10:15:00|5870.1|5870.1|5883.04|5883.04|5883.52|5883.52|5869.77|5869.77|0
1646130000000|2022-03-01 10:20:00|5884.81|5884.81|5883.36|5883.36|5884.81|5884.81|5882.06|5882.06|0
1646130300000|2022-03-01 10:25:00|5879.8|5879.8|5861.37|5861.37|5879.8|5879.8|5861.37|5861.37|0
1646130600000|2022-03-01 10:30:00|5859.59|5859.59|5852.31|5852.31|5859.59|5859.59|5852.31|5852.31|0
1646130900000|2022-03-01 10:35:00|5850.53|5850.53|5843.25|5843.25|5850.53|5850.53|5843.25|5843.25|0
1646131200000|2022-03-01 10:40:00|5843.58|5843.58|5853.76|5853.76|5853.76|5853.76|5840.02|5840.02|0
1646131500000|2022-03-01 10:45:00|5848.43|5848.43|5856.19|5856.19|5856.51|5856.51|5847.46|5847.46|0
1646131800000|2022-03-01 10:50:00|5859.75|5859.75|5860.56|5860.56|5864.12|5864.12|5859.75|5859.75|0
1646132100000|2022-03-01 10:55:00|5865.9|5865.9|5874.79|5874.79|5876.57|5876.57|5865.57|5865.57|0
1646132400000|2022-03-01 11:00:00|5876.57|5876.57|5876.24|5876.24|5876.57|5876.57|5870.91|5870.91|0
1646132700000|2022-03-01 11:05:00|5874.47|5874.47|5857.65|5857.65|5874.47|5874.47|5857.65|5857.65|0
1646133000000|2022-03-01 11:10:00|5855.87|5855.87|5859.26|5859.26|5859.26|5859.26|5855.87|5855.87|0
1646133300000|2022-03-01 11:15:00|5861.04|5861.04|5862.5|5862.5|5862.82|5862.82|5861.04|5861.04|0
1646133600000|2022-03-01 11:20:00|5864.28|5864.28|5866.06|5866.06|5866.06|5866.06|5864.28|5864.28|0
1646133900000|2022-03-01 11:25:00|5867.83|5867.83|5869.13|5869.13|5869.29|5869.29|5867.51|5867.51|0
1646134200000|2022-03-01 11:30:00|5870.91|5870.91|5876.24|5876.24|5878.02|5878.02|5870.91|5870.91|0
1646134500000|2022-03-01 11:35:00|5875.27|5875.27|5867.51|5867.51|5875.27|5875.27|5865.41|5865.41|0
1646134800000|2022-03-01 11:40:00|5865.73|5865.73|5851.66|5851.66|5865.73|5865.73|5851.66|5851.66|0
1646135100000|2022-03-01 11:45:00|5851.34|5851.34|5844.38|5844.38|5851.34|5851.34|5836.3|5836.3|0
1646135400000|2022-03-01 11:50:00|5842.61|5842.61|5827.4|5827.4|5842.61|5842.61|5827.4|5827.4|0
1646135700000|2022-03-01 11:55:00|5825.14|5825.14|5841.31|5841.31|5841.31|5841.31|5823.36|5823.36|0
1646136000000|2022-03-01 12:00:00|5841.96|5841.96|5842.12|5842.12|5845.68|5845.68|5841.96|5841.96|0
1646136300000|2022-03-01 12:05:00|5840.34|5840.34|5844.87|5844.87|5846.65|5846.65|5840.34|5840.34|0
1646136600000|2022-03-01 12:10:00|5845.19|5845.19|5844.54|5844.54|5848.75|5848.75|5844.54|5844.54|0
1646136900000|2022-03-01 12:15:00|5842.77|5842.77|5838.56|5838.56|5842.77|5842.77|5836.78|5836.78|0
1646137200000|2022-03-01 12:20:00|5840.34|5840.34|5846.97|5846.97|5846.97|5846.97|5838.56|5838.56|0
1646137500000|2022-03-01 12:25:00|5846.33|5846.33|5852.96|5852.96|5852.96|5852.96|5845.35|5845.35|0
1646137800000|2022-03-01 12:30:00|5851.99|5851.99|5851.5|5851.5|5852.63|5852.63|5845.52|5845.52|0
1646138100000|2022-03-01 12:35:00|5850.85|5850.85|5847.78|5847.78|5850.85|5850.85|5844.22|5844.22|0
1646138400000|2022-03-01 12:40:00|5846|5846|5849.24|5849.24|5851.34|5851.34|5846|5846|0
1646138700000|2022-03-01 12:45:00|5848.91|5848.91|5846.33|5846.33|5848.91|5848.91|5838.24|5838.24|0
1646139000000|2022-03-01 12:50:00|5844.55|5844.55|5841.47|5841.47|5846|5846|5839.7|5839.7|0
1646139300000|2022-03-01 12:55:00|5839.7|5839.7|5839.37|5839.37|5840.34|5840.34|5839.37|5839.37|0
1646139600000|2022-03-01 13:00:00|5837.59|5837.59|5832.74|5832.74|5839.37|5839.37|5832.74|5832.74|0
1646139900000|2022-03-01 13:05:00|5834.52|5834.52|5837.43|5837.43|5837.43|5837.43|5832.58|5832.58|0
1646140200000|2022-03-01 13:10:00|5835.65|5835.65|5850.69|5850.69|5850.69|5850.69|5835.65|5835.65|0
1646140500000|2022-03-01 13:15:00|5850.04|5850.04|5852.63|5852.63|5852.63|5852.63|5847.29|5847.29|0
1646140800000|2022-03-01 13:20:00|5850.85|5850.85|5852.95|5852.95|5852.95|5852.95|5849.4|5849.4|0
1646141100000|2022-03-01 13:25:00|5854.73|5854.73|5860.39|5860.39|5860.39|5860.39|5854.57|5854.57|0
1646141400000|2022-03-01 13:30:00|5862.17|5862.17|5867.67|5867.67|5867.67|5867.67|5859.26|5859.26|0
1646141700000|2022-03-01 13:35:00|5865.89|5865.89|5867.35|5867.35|5867.67|5867.67|5865.57|5865.57|0
1646142000000|2022-03-01 13:40:00|5863.79|5863.79|5866.22|5866.22|5866.22|5866.22|5863.79|5863.79|0
1646142300000|2022-03-01 13:45:00|5866.54|5866.54|5862.33|5862.33|5868.32|5868.32|5862.33|5862.33|0
1646142600000|2022-03-01 13:50:00|5861.36|5861.36|5858.45|5858.45|5863.79|5863.79|5853.44|5853.44|0
1646142900000|2022-03-01 13:55:00|5859.1|5859.1|5856.67|5856.67|5864.44|5864.44|5856.67|5856.67|0
1646143200000|2022-03-01 14:00:00|5855.38|5855.38|5851.82|5851.82|5859.58|5859.58|5851.82|5851.82|0
1646143500000|2022-03-01 14:05:00|5853.6|5853.6|5847.45|5847.45|5856.51|5856.51|5847.45|5847.45|0
1646143800000|2022-03-01 14:10:00|5845.68|5845.68|5850.36|5850.36|5850.36|5850.36|5845.68|5845.68|0
1646144100000|2022-03-01 14:15:00|5849.72|5849.72|5858.77|5858.77|5860.39|5860.39|5849.72|5849.72|0
1646144400000|2022-03-01 14:20:00|5860.55|5860.55|5864.27|5864.27|5868.15|5868.15|5859.25|5859.25|0
1646144700000|2022-03-01 14:25:00|5860.06|5860.06|5867.18|5867.18|5871.38|5871.38|5859.74|5859.74|0
1646145000000|2022-03-01 14:30:00|5865.4|5865.4|5882.87|5882.87|5882.87|5882.87|5858.61|5858.61|0
1646145300000|2022-03-01 14:35:00|5888.2|5888.2|5887.4|5887.4|5889.98|5889.98|5882.06|5882.06|0
1646145600000|2022-03-01 14:40:00|5885.62|5885.62|5869.93|5869.93|5885.62|5885.62|5868.15|5868.15|0
1646145900000|2022-03-01 14:45:00|5871.71|5871.71|5867.02|5867.02|5874.14|5874.14|5854.57|5854.57|0
1646146200000|2022-03-01 14:50:00|5865.24|5865.24|5855.86|5855.86|5865.24|5865.24|5851.33|5851.33|0
1646146500000|2022-03-01 14:55:00|5856.18|5856.18|5860.39|5860.39|5862.17|5862.17|5849.88|5849.88|0
1646146800000|2022-03-01 15:00:00|5861.36|5861.36|5869.45|5869.45|5872.2|5872.2|5860.39|5860.39|0
1646147100000|2022-03-01 15:05:00|5867.67|5867.67|5864.11|5864.11|5876.08|5876.08|5862.33|5862.33|0
1646147400000|2022-03-01 15:10:00|5860.55|5860.55|5847.78|5847.78|5860.55|5860.55|5846.48|5846.48|0
1646147700000|2022-03-01 15:15:00|5853.11|5853.11|5852.47|5852.47|5854.25|5854.25|5846|5846|0
1646148000000|2022-03-01 15:20:00|5854.25|5854.25|5850.85|5850.85|5861.04|5861.04|5847.3|5847.3|0
1646148300000|2022-03-01 15:25:00|5852.63|5852.63|5856.03|5856.03|5857.97|5857.97|5845.52|5845.52|0
1646148600000|2022-03-01 15:30:00|5857.81|5857.81|5855.22|5855.22|5866.06|5866.06|5851.66|5851.66|0
1646148900000|2022-03-01 15:35:00|5853.92|5853.92|5842.28|5842.28|5856.03|5856.03|5841.96|5841.96|0
1646149200000|2022-03-01 15:40:00|5841.96|5841.96|5822.39|5822.39|5846.16|5846.16|5822.39|5822.39|0
1646149500000|2022-03-01 15:45:00|5820.61|5820.61|5816.08|5816.08|5822.87|5822.87|5815.76|5815.76|0
1646149800000|2022-03-01 15:50:00|5814.3|5814.3|5810.9|5810.9|5820.29|5820.29|5810.9|5810.9|0
1646150100000|2022-03-01 15:55:00|5809.13|5809.13|5802.66|5802.66|5809.77|5809.77|5802.66|5802.66|0
1646150400000|2022-03-01 16:00:00|5802.01|5802.01|5805.08|5805.08|5808.64|5808.64|5800.88|5800.88|0
1646150700000|2022-03-01 16:05:00|5803.31|5803.31|5796.03|5796.03|5803.31|5803.31|5795.7|5795.7|0
1646151000000|2022-03-01 16:10:00|5797.81|5797.81|5809.13|5809.13|5809.13|5809.13|5793.93|5793.93|0
1646151300000|2022-03-01 16:15:00|5807.35|5807.35|5794.9|5794.9|5808.64|5808.64|5793.12|5793.12|0
1646151600000|2022-03-01 16:20:00|5796.68|5796.68|5794.57|5794.57|5800.56|5800.56|5792.79|5792.79|0
1646151900000|2022-03-01 16:25:00|5793.93|5793.93|5782.93|5782.93|5793.93|5793.93|5782.93|5782.93|0
1646208900000|2022-03-02 08:15:00|5884.33|5884.33|5876.89|5876.89|5908.43|5908.43|5870.1|5870.1|0
1646209200000|2022-03-02 08:20:00|5873.34|5873.34|5910.21|5910.21|5910.21|5910.21|5873.34|5873.34|0
1646209500000|2022-03-02 08:25:00|5911.99|5911.99|5900.99|5900.99|5911.99|5911.99|5896.95|5896.95|0
1646209800000|2022-03-02 08:30:00|5901.64|5901.64|5885.79|5885.79|5904.71|5904.71|5885.79|5885.79|0
1646210100000|2022-03-02 08:35:00|5886.12|5886.12|5870.42|5870.42|5886.12|5886.12|5860.08|5860.08|0
1646210400000|2022-03-02 08:40:00|5872.04|5872.04|5845.52|5845.52|5872.37|5872.37|5843.74|5843.74|0
1646210700000|2022-03-02 08:45:00|5847.3|5847.3|5837.27|5837.27|5847.3|5847.3|5837.27|5837.27|0
1646211000000|2022-03-02 08:50:00|5835.49|5835.49|5804.28|5804.28|5836.95|5836.95|5804.28|5804.28|0
1646211300000|2022-03-02 08:55:00|5806.06|5806.06|5810.1|5810.1|5810.1|5810.1|5797.81|5797.81|0
1646211600000|2022-03-02 09:00:00|5819|5819|5831.13|5831.13|5831.45|5831.45|5813.82|5813.82|0
1646211900000|2022-03-02 09:05:00|5831.45|5831.45|5826.28|5826.28|5835.01|5835.01|5819.32|5819.32|0
1646212200000|2022-03-02 09:10:00|5826.6|5826.6|5839.05|5839.05|5839.05|5839.05|5826.6|5826.6|0
1646212500000|2022-03-02 09:15:00|5846.17|5846.17|5847.79|5847.79|5851.99|5851.99|5840.83|5840.83|0
1646212800000|2022-03-02 09:20:00|5842.45|5842.45|5829.19|5829.19|5846.33|5846.33|5829.19|5829.19|0
1646213100000|2022-03-02 09:25:00|5830.97|5830.97|5820.78|5820.78|5832.75|5832.75|5810.27|5810.27|0
1646213400000|2022-03-02 09:30:00|5821.1|5821.1|5827.41|5827.41|5846.01|5846.01|5820.46|5820.46|0
1646213700000|2022-03-02 09:35:00|5823.85|5823.85|5830.8|5830.8|5836.63|5836.63|5821.1|5821.1|0
1646214000000|2022-03-02 09:40:00|5831.13|5831.13|5823.37|5823.37|5834.85|5834.85|5822.88|5822.88|0
1646214300000|2022-03-02 09:45:00|5825.47|5825.47|5833.07|5833.07|5836.62|5836.62|5818.03|5818.03|0
1646214600000|2022-03-02 09:50:00|5833.39|5833.39|5831.29|5831.29|5834.2|5834.2|5824.34|5824.34|0
1646214900000|2022-03-02 09:55:00|5831.94|5831.94|5845.69|5845.69|5850.05|5850.05|5831.94|5831.94|0
1646215200000|2022-03-02 10:00:00|5846.34|5846.34|5830|5830|5850.22|5850.22|5829.68|5829.68|0
1646215500000|2022-03-02 10:05:00|5830.33|5830.33|5823.37|5823.37|5831.46|5831.46|5823.37|5823.37|0
1646215800000|2022-03-02 10:10:00|5823.05|5823.05|5827.58|5827.58|5827.58|5827.58|5816.74|5816.74|0
1646216100000|2022-03-02 10:15:00|5826.61|5826.61|5833.88|5833.88|5835.02|5835.02|5816.42|5816.42|0
1646216400000|2022-03-02 10:20:00|5833.56|5833.56|5832.11|5832.11|5834.53|5834.53|5826.77|5826.77|0
1646216700000|2022-03-02 10:25:00|5834.21|5834.21|5834.37|5834.37|5836.15|5836.15|5832.43|5832.43|0
1646217000000|2022-03-02 10:30:00|5832.59|5832.59|5835.67|5835.67|5837.77|5837.77|5829.52|5829.52|0
1646217300000|2022-03-02 10:35:00|5835.02|5835.02|5836.64|5836.64|5842.14|5842.14|5832.11|5832.11|0
1646217600000|2022-03-02 10:40:00|5838.42|5838.42|5832.76|5832.76|5842.62|5842.62|5831.3|5831.3|0
1646217900000|2022-03-02 10:45:00|5834.54|5834.54|5829.36|5829.36|5838.09|5838.09|5827.58|5827.58|0
1646218200000|2022-03-02 10:50:00|5827.58|5827.58|5821.27|5821.27|5833.24|5833.24|5818.85|5818.85|0
1646218500000|2022-03-02 10:55:00|5821.6|5821.6|5823.54|5823.54|5826.61|5826.61|5821.27|5821.27|0
1646218800000|2022-03-02 11:00:00|5823.86|5823.86|5824.18|5824.18|5824.18|5824.18|5819.66|5819.66|0
1646219100000|2022-03-02 11:05:00|5820.63|5820.63|5822.4|5822.4|5824.51|5824.51|5819.98|5819.98|0
1646219400000|2022-03-02 11:10:00|5822.73|5822.73|5822.73|5822.73|5826.61|5826.61|5822.4|5822.4|0
1646219700000|2022-03-02 11:15:00|5822.08|5822.08|5818.04|5818.04|5822.89|5822.89|5815.77|5815.77|0
1646220000000|2022-03-02 11:20:00|5816.26|5816.26|5810.43|5810.43|5816.26|5816.26|5806.23|5806.23|0
1646220300000|2022-03-02 11:25:00|5808.65|5808.65|5814.48|5814.48|5820.46|5820.46|5808.65|5808.65|0
1646220600000|2022-03-02 11:30:00|5813.5|5813.5|5810.59|5810.59|5814.15|5814.15|5809.95|5809.95|0
1646220900000|2022-03-02 11:35:00|5814.15|5814.15|5815.61|5815.61|5816.25|5816.25|5812.37|5812.37|0
1646221200000|2022-03-02 11:40:00|5816.25|5816.25|5815.45|5815.45|5823.21|5823.21|5813.67|5813.67|0
1646221500000|2022-03-02 11:45:00|5816.74|5816.74|5823.86|5823.86|5823.86|5823.86|5816.09|5816.09|0
1646221800000|2022-03-02 11:50:00|5825.64|5825.64|5822.24|5822.24|5825.64|5825.64|5819.81|5819.81|0
1646222100000|2022-03-02 11:55:00|5822.89|5822.89|5826.12|5826.12|5829.68|5829.68|5822.56|5822.56|0
1646222400000|2022-03-02 12:00:00|5826.77|5826.77|5820.95|5820.95|5827.74|5827.74|5819.98|5819.98|0
1646222700000|2022-03-02 12:05:00|5822.73|5822.73|5817.55|5817.55|5824.99|5824.99|5815.77|5815.77|0
1646223000000|2022-03-02 12:10:00|5817.88|5817.88|5802.67|5802.67|5819.98|5819.98|5802.67|5802.67|0
1646223300000|2022-03-02 12:15:00|5804.45|5804.45|5817.07|5817.07|5821.43|5821.43|5804.45|5804.45|0
1646223600000|2022-03-02 12:20:00|5816.42|5816.42|5804.77|5804.77|5816.42|5816.42|5803|5803|0
1646223900000|2022-03-02 12:25:00|5804.45|5804.45|5792.48|5792.48|5813.02|5813.02|5792.48|5792.48|0
1646224200000|2022-03-02 12:30:00|5794.26|5794.26|5797.01|5797.01|5800.09|5800.09|5780.68|5780.68|0
1646224500000|2022-03-02 12:35:00|5796.69|5796.69|5793.94|5793.94|5805.26|5805.26|5793.94|5793.94|0
1646224800000|2022-03-02 12:40:00|5797.5|5797.5|5793.94|5793.94|5797.5|5797.5|5791.67|5791.67|0
1646225100000|2022-03-02 12:45:00|5792.16|5792.16|5786.82|5786.82|5794.59|5794.59|5786.82|5786.82|0
1646225400000|2022-03-02 12:50:00|5787.47|5787.47|5810.43|5810.43|5810.43|5810.43|5787.47|5787.47|0
1646225700000|2022-03-02 12:55:00|5808.66|5808.66|5810.43|5810.43|5813.18|5813.18|5806.88|5806.88|0
1646226000000|2022-03-02 13:00:00|5807.84|5807.84|5797.17|5797.17|5810.27|5810.27|5795.39|5795.39|0
1646226300000|2022-03-02 13:05:00|5796.52|5796.52|5792.81|5792.81|5802.35|5802.35|5792.81|5792.81|0
1646226600000|2022-03-02 13:10:00|5793.45|5793.45|5794.91|5794.91|5798.47|5798.47|5793.13|5793.13|0
1646226900000|2022-03-02 13:15:00|5794.59|5794.59|5794.59|5794.59|5796.36|5796.36|5789.89|5789.89|0
1646227200000|2022-03-02 13:20:00|5796.36|5796.36|5795.39|5795.39|5801.05|5801.05|5794.42|5794.42|0
1646227500000|2022-03-02 13:25:00|5797.17|5797.17|5803.97|5803.97|5805.75|5805.75|5797.17|5797.17|0
1646227800000|2022-03-02 13:30:00|5805.75|5805.75|5802.83|5802.83|5809.3|5809.3|5801.05|5801.05|0
1646228100000|2022-03-02 13:35:00|5801.05|5801.05|5804.61|5804.61|5804.61|5804.61|5796.2|5796.2|0
1646228400000|2022-03-02 13:40:00|5802.83|5802.83|5801.05|5801.05|5806.39|5806.39|5798.63|5798.63|0
1646228700000|2022-03-02 13:45:00|5802.83|5802.83|5794.75|5794.75|5808.17|5808.17|5794.75|5794.75|0
1646229000000|2022-03-02 13:50:00|5794.42|5794.42|5796.69|5796.69|5802.99|5802.99|5794.42|5794.42|0
1646229300000|2022-03-02 13:55:00|5794.91|5794.91|5798.62|5798.62|5798.62|5798.62|5791.35|5791.35|0
1646229600000|2022-03-02 14:00:00|5796.85|5796.85|5811.08|5811.08|5812.86|5812.86|5794.74|5794.74|0
1646229900000|2022-03-02 14:05:00|5809.3|5809.3|5810.75|5810.75|5813.18|5813.18|5807.2|5807.2|0
1646230200000|2022-03-02 14:10:00|5810.43|5810.43|5811.08|5811.08|5811.08|5811.08|5808.65|5808.65|0
1646230500000|2022-03-02 14:15:00|5812.86|5812.86|5812.86|5812.86|5816.74|5816.74|5810.75|5810.75|0
1646230800000|2022-03-02 14:20:00|5811.08|5811.08|5807.68|5807.68|5814.15|5814.15|5807.68|5807.68|0
1646231100000|2022-03-02 14:25:00|5808.33|5808.33|5802.83|5802.83|5810.11|5810.11|5796.52|5796.52|0
1646231400000|2022-03-02 14:30:00|5804.61|5804.61|5808.81|5808.81|5813.66|5813.66|5803.15|5803.15|0
1646231700000|2022-03-02 14:35:00|5812.37|5812.37|5823.37|5823.37|5825.47|5825.47|5809.14|5809.14|0
1646232000000|2022-03-02 14:40:00|5825.14|5825.14|5834.37|5834.37|5845.53|5845.53|5825.14|5825.14|0
1646232300000|2022-03-02 14:45:00|5833.72|5833.72|5839.38|5839.38|5841.16|5841.16|5829.51|5829.51|0
1646232600000|2022-03-02 14:50:00|5841.16|5841.16|5857.65|5857.65|5859.43|5859.43|5839.7|5839.7|0
1646232900000|2022-03-02 14:55:00|5859.43|5859.43|5838.57|5838.57|5859.43|5859.43|5838.57|5838.57|0
1646233200000|2022-03-02 15:00:00|5838.24|5838.24|5841.96|5841.96|5846.33|5846.33|5835.82|5835.82|0
1646233500000|2022-03-02 15:05:00|5841.32|5841.32|5820.13|5820.13|5846.01|5846.01|5818.51|5818.51|0
1646233800000|2022-03-02 15:10:00|5818.35|5818.35|5829.67|5829.67|5831.45|5831.45|5816.25|5816.25|0
1646234100000|2022-03-02 15:15:00|5826.11|5826.11|5831.13|5831.13|5838.4|5838.4|5826.11|5826.11|0
1646234400000|2022-03-02 15:20:00|5834.68|5834.68|5831.13|5831.13|5840.99|5840.99|5831.13|5831.13|0
1646234700000|2022-03-02 15:25:00|5834.68|5834.68|5856.03|5856.03|5856.03|5856.03|5830.8|5830.8|0
1646235000000|2022-03-02 15:30:00|5854.25|5854.25|5850.05|5850.05|5856.35|5856.35|5843.42|5843.42|0
1646235300000|2022-03-02 15:35:00|5851.83|5851.83|5867.84|5867.84|5869.62|5869.62|5851.83|5851.83|0
1646235600000|2022-03-02 15:40:00|5869.14|5869.14|5866.06|5866.06|5874.64|5874.64|5866.06|5866.06|0
1646235900000|2022-03-02 15:45:00|5869.62|5869.62|5878.51|5878.51|5879.32|5879.32|5862.02|5862.02|0
1646236200000|2022-03-02 15:50:00|5878.83|5878.83|5868.97|5868.97|5878.83|5878.83|5868.97|5868.97|0
1646236500000|2022-03-02 15:55:00|5872.53|5872.53|5881.26|5881.26|5883.36|5883.36|5872.53|5872.53|0
1646236800000|2022-03-02 16:00:00|5881.58|5881.58|5897.6|5897.6|5897.92|5897.92|5873.82|5873.82|0
1646237100000|2022-03-02 16:05:00|5899.37|5899.37|5892.1|5892.1|5900.83|5900.83|5888.86|5888.86|0
1646237400000|2022-03-02 16:10:00|5893.39|5893.39|5900.83|5900.83|5901.96|5901.96|5892.74|5892.74|0
1646237700000|2022-03-02 16:15:00|5902.61|5902.61|5897.11|5897.11|5902.93|5902.93|5895.33|5895.33|0
1646238000000|2022-03-02 16:20:00|5895.33|5895.33|5895.98|5895.98|5899.53|5899.53|5890.64|5890.64|0
1646238300000|2022-03-02 16:25:00|5894.2|5894.2|5886.11|5886.11|5902.28|5902.28|5884.33|5884.33|0
1646295300000|2022-03-03 08:15:00|5864.45|5864.45|5865.58|5865.58|5870.11|5870.11|5857.5|5857.5|0
1646295600000|2022-03-03 08:20:00|5867.36|5867.36|5850.86|5850.86|5871.89|5871.89|5843.91|5843.91|0
1646295900000|2022-03-03 08:25:00|5849.09|5849.09|5819.82|5819.82|5849.09|5849.09|5819.82|5819.82|0
1646296200000|2022-03-03 08:30:00|5821.59|5821.59|5797.18|5797.18|5821.59|5821.59|5791.84|5791.84|0
1646296500000|2022-03-03 08:35:00|5795.4|5795.4|5772.59|5772.59|5795.4|5795.4|5767.09|5767.09|0
1646296800000|2022-03-03 08:40:00|5774.37|5774.37|5764.67|5764.67|5774.37|5774.37|5763.7|5763.7|0
1646297100000|2022-03-03 08:45:00|5761.75|5761.75|5753.02|5753.02|5763.37|5763.37|5748.82|5748.82|0
1646297400000|2022-03-03 08:50:00|5749.47|5749.47|5752.06|5752.06|5753.19|5753.19|5744.13|5744.13|0
1646297700000|2022-03-03 08:55:00|5753.84|5753.84|5751.89|5751.89|5756.42|5756.42|5745.1|5745.1|0
1646298000000|2022-03-03 09:00:00|5748.34|5748.34|5738.79|5738.79|5755.45|5755.45|5737.99|5737.99|0
1646298300000|2022-03-03 09:05:00|5737.02|5737.02|5718.25|5718.25|5738.79|5738.79|5716.48|5716.48|0
1646298600000|2022-03-03 09:10:00|5720.03|5720.03|5713.89|5713.89|5724.08|5724.08|5713.89|5713.89|0
1646298900000|2022-03-03 09:15:00|5711.95|5711.95|5732.81|5732.81|5732.81|5732.81|5708.39|5708.39|0
1646299200000|2022-03-03 09:20:00|5731.03|5731.03|5722.3|5722.3|5737.98|5737.98|5718.42|5718.42|0
1646299500000|2022-03-03 09:25:00|5725.86|5725.86|5730.54|5730.54|5741.86|5741.86|5725.86|5725.86|0
1646299800000|2022-03-03 09:30:00|5726.99|5726.99|5725.69|5725.69|5727.15|5727.15|5723.59|5723.59|0
1646300100000|2022-03-03 09:35:00|5726.02|5726.02|5715.02|5715.02|5729.57|5729.57|5714.86|5714.86|0
1646300400000|2022-03-03 09:40:00|5716.8|5716.8|5723.43|5723.43|5728.28|5728.28|5716.8|5716.8|0
1646300700000|2022-03-03 09:45:00|5724.72|5724.72|5728.76|5728.76|5739.92|5739.92|5724.72|5724.72|0
1646301000000|2022-03-03 09:50:00|5732.32|5732.32|5736.03|5736.03|5736.2|5736.2|5727.46|5727.46|0
1646301300000|2022-03-03 09:55:00|5737.81|5737.81|5747.51|5747.51|5755.28|5755.28|5734.42|5734.42|0
1646301600000|2022-03-03 10:00:00|5749.29|5749.29|5730.05|5730.05|5749.29|5749.29|5730.05|5730.05|0
1646301900000|2022-03-03 10:05:00|5731.83|5731.83|5730.86|5730.86|5736.2|5736.2|5724.71|5724.71|0
1646302200000|2022-03-03 10:10:00|5729.89|5729.89|5723.75|5723.75|5740.08|5740.08|5723.75|5723.75|0
1646302500000|2022-03-03 10:15:00|5725.53|5725.53|5710.16|5710.16|5727.3|5727.3|5709.84|5709.84|0
1646302800000|2022-03-03 10:20:00|5711.94|5711.94|5723.59|5723.59|5723.59|5723.59|5711.94|5711.94|0
1646303100000|2022-03-03 10:25:00|5725.37|5725.37|5725.37|5725.37|5726.66|5726.66|5723.59|5723.59|0
1646303400000|2022-03-03 10:30:00|5726.34|5726.34|5732.97|5732.97|5736.53|5736.53|5726.34|5726.34|0
1646303700000|2022-03-03 10:35:00|5728.12|5728.12|5730.7|5730.7|5735.55|5735.55|5728.12|5728.12|0
1646304000000|2022-03-03 10:40:00|5728.92|5728.92|5732.16|5732.16|5736.36|5736.36|5726.82|5726.82|0
1646304300000|2022-03-03 10:45:00|5730.38|5730.38|5730.22|5730.22|5737.33|5737.33|5730.22|5730.22|0
1646304600000|2022-03-03 10:50:00|5729.57|5729.57|5728.12|5728.12|5729.57|5729.57|5722.13|5722.13|0
1646304900000|2022-03-03 10:55:00|5726.34|5726.34|5727.47|5727.47|5727.47|5727.47|5720.03|5720.03|0
1646305200000|2022-03-03 11:00:00|5727.14|5727.14|5735.39|5735.39|5735.39|5735.39|5721.97|5721.97|0
1646305500000|2022-03-03 11:05:00|5737.17|5737.17|5754.15|5754.15|5757.71|5757.71|5737.17|5737.17|0
1646305800000|2022-03-03 11:10:00|5750.59|5750.59|5742.83|5742.83|5752.54|5752.54|5741.54|5741.54|0
1646306100000|2022-03-03 11:15:00|5743.48|5743.48|5739.6|5739.6|5747.04|5747.04|5739.6|5739.6|0
1646306400000|2022-03-03 11:20:00|5743.16|5743.16|5736.04|5736.04|5746.71|5746.71|5736.04|5736.04|0
1646306700000|2022-03-03 11:25:00|5736.37|5736.37|5743.96|5743.96|5743.96|5743.96|5735.39|5735.39|0
1646307000000|2022-03-03 11:30:00|5744.61|5744.61|5745.58|5745.58|5746.23|5746.23|5744.61|5744.61|0
1646307300000|2022-03-03 11:35:00|5743.8|5743.8|5746.88|5746.88|5747.36|5747.36|5738.47|5738.47|0
1646307600000|2022-03-03 11:40:00|5745.1|5745.1|5744.13|5744.13|5746.72|5746.72|5742.35|5742.35|0
1646307900000|2022-03-03 11:45:00|5742.35|5742.35|5737.18|5737.18|5746.4|5746.4|5731.36|5731.36|0
1646308200000|2022-03-03 11:50:00|5735.4|5735.4|5737.99|5737.99|5742.52|5742.52|5734.27|5734.27|0
1646308500000|2022-03-03 11:55:00|5736.21|5736.21|5747.21|5747.21|5749.31|5749.31|5735.24|5735.24|0
1646308800000|2022-03-03 12:00:00|5748.51|5748.51|5740.74|5740.74|5748.51|5748.51|5738.15|5738.15|0
1646309100000|2022-03-03 12:05:00|5740.42|5740.42|5738.48|5738.48|5741.06|5741.06|5731.84|5731.84|0
1646309400000|2022-03-03 12:10:00|5737.51|5737.51|5741.22|5741.22|5742.19|5742.19|5735.56|5735.56|0
1646309700000|2022-03-03 12:15:00|5740.9|5740.9|5731.19|5731.19|5740.9|5740.9|5729.41|5729.41|0
1646310000000|2022-03-03 12:20:00|5732.16|5732.16|5732.97|5732.97|5732.97|5732.97|5728.77|5728.77|0
1646310300000|2022-03-03 12:25:00|5736.53|5736.53|5726.18|5726.18|5736.53|5736.53|5726.18|5726.18|0
1646310600000|2022-03-03 12:30:00|5725.85|5725.85|5726.5|5726.5|5729.25|5729.25|5722.62|5722.62|0
1646310900000|2022-03-03 12:35:00|5721.16|5721.16|5721.81|5721.81|5722.62|5722.62|5720.84|5720.84|0
1646311200000|2022-03-03 12:40:00|5723.59|5723.59|5735.4|5735.4|5737.67|5737.67|5723.59|5723.59|0
1646311500000|2022-03-03 12:45:00|5733.79|5733.79|5732.81|5732.81|5734.11|5734.11|5731.04|5731.04|0
1646311800000|2022-03-03 12:50:00|5734.59|5734.59|5741.55|5741.55|5745.27|5745.27|5734.59|5734.59|0
1646312100000|2022-03-03 12:55:00|5740.9|5740.9|5751.42|5751.42|5751.42|5751.42|5740.9|5740.9|0
1646312400000|2022-03-03 13:00:00|5750.77|5750.77|5750.61|5750.61|5756.44|5756.44|5748.99|5748.99|0
1646312700000|2022-03-03 13:05:00|5753.52|5753.52|5752.23|5752.23|5755.31|5755.31|5749.97|5749.97|0
1646313000000|2022-03-03 13:10:00|5750.61|5750.61|5752.88|5752.88|5756.28|5756.28|5749.97|5749.97|0
1646313300000|2022-03-03 13:15:00|5751.1|5751.1|5754.5|5754.5|5757.09|5757.09|5747.54|5747.54|0
1646313600000|2022-03-03 13:20:00|5753.53|5753.53|5758.38|5758.38|5765.18|5765.18|5753.53|5753.53|0
1646313900000|2022-03-03 13:25:00|5758.06|5758.06|5763.56|5763.56|5766.47|5766.47|5758.06|5758.06|0
1646314200000|2022-03-03 13:30:00|5761.78|5761.78|5770.35|5770.35|5771.65|5771.65|5761.78|5761.78|0
1646314500000|2022-03-03 13:35:00|5770.03|5770.03|5773.43|5773.43|5775.69|5775.69|5765.99|5765.99|0
1646314800000|2022-03-03 13:40:00|5772.78|5772.78|5766.31|5766.31|5772.78|5772.78|5766.31|5766.31|0
1646315100000|2022-03-03 13:45:00|5765.34|5765.34|5770.19|5770.19|5770.19|5770.19|5763.72|5763.72|0
1646315400000|2022-03-03 13:50:00|5768.9|5768.9|5778.76|5778.76|5779.74|5779.74|5767.12|5767.12|0
1646315700000|2022-03-03 13:55:00|5780.06|5780.06|5791.38|5791.38|5793.65|5793.65|5777.95|5777.95|0
1646316000000|2022-03-03 14:00:00|5790.41|5790.41|5794.63|5794.63|5801.42|5801.42|5788.63|5788.63|0
1646316300000|2022-03-03 14:05:00|5793.74|5793.74|5772.94|5772.94|5794.63|5794.63|5769.06|5769.06|0
1646316600000|2022-03-03 14:10:00|5771.65|5771.65|5761.45|5761.45|5773.42|5773.42|5759.19|5759.19|0
1646316900000|2022-03-03 14:15:00|5761.78|5761.78|5762.91|5762.91|5765.66|5765.66|5761.29|5761.29|0
1646317200000|2022-03-03 14:20:00|5762.59|5762.59|5754.5|5754.5|5762.91|5762.91|5752.56|5752.56|0
1646317500000|2022-03-03 14:25:00|5754.83|5754.83|5744.15|5744.15|5756.61|5756.61|5738.81|5738.81|0
1646317800000|2022-03-03 14:30:00|5745.93|5745.93|5736.87|5736.87|5756.92|5756.92|5736.87|5736.87|0
1646318100000|2022-03-03 14:35:00|5735.09|5735.09|5732.66|5732.66|5738|5738|5726.68|5726.68|0
1646318400000|2022-03-03 14:40:00|5734.44|5734.44|5721.34|5721.34|5734.44|5734.44|5721.34|5721.34|0
1646318700000|2022-03-03 14:45:00|5719.57|5719.57|5717.3|5717.3|5727.17|5727.17|5717.3|5717.3|0
1646319000000|2022-03-03 14:50:00|5719.08|5719.08|5718.76|5718.76|5725.39|5725.39|5715.2|5715.2|0
1646319300000|2022-03-03 14:55:00|5720.54|5720.54|5724.42|5724.42|5724.42|5724.42|5720.54|5720.54|0
1646319600000|2022-03-03 15:00:00|5723.77|5723.77|5718.76|5718.76|5725.87|5725.87|5717.62|5717.62|0
1646319900000|2022-03-03 15:05:00|5719.73|5719.73|5710.02|5710.02|5719.73|5719.73|5709.05|5709.05|0
1646320200000|2022-03-03 15:10:00|5711|5711|5701.45|5701.45|5714.72|5714.72|5701.45|5701.45|0
1646320500000|2022-03-03 15:15:00|5700.48|5700.48|5708.09|5708.09|5710.51|5710.51|5693.69|5693.69|0
1646320800000|2022-03-03 15:20:00|5706.31|5706.31|5698.87|5698.87|5706.31|5706.31|5692.72|5692.72|0
1646321100000|2022-03-03 15:25:00|5699.19|5699.19|5698.54|5698.54|5703.07|5703.07|5696.77|5696.77|0
1646321400000|2022-03-03 15:30:00|5696.77|5696.77|5697.25|5697.25|5702.43|5702.43|5693.69|5693.69|0
1646321700000|2022-03-03 15:35:00|5699.03|5699.03|5690.95|5690.95|5700.81|5700.81|5690.62|5690.62|0
1646322000000|2022-03-03 15:40:00|5689.17|5689.17|5687.39|5687.39|5690.95|5690.95|5685.12|5685.12|0
1646322300000|2022-03-03 15:45:00|5686.42|5686.42|5682.53|5682.53|5688.68|5688.68|5682.53|5682.53|0
1646322600000|2022-03-03 15:50:00|5683.5|5683.5|5688.19|5688.19|5694.34|5694.34|5680.11|5680.11|0
1646322900000|2022-03-03 15:55:00|5686.41|5686.41|5688.84|5688.84|5692.56|5692.56|5683.82|5683.82|0
1646323200000|2022-03-03 16:00:00|5687.87|5687.87|5683.18|5683.18|5698.22|5698.22|5681.07|5681.07|0
1646323500000|2022-03-03 16:05:00|5681.4|5681.4|5698.54|5698.54|5699.52|5699.52|5680.43|5680.43|0
1646323800000|2022-03-03 16:10:00|5694.99|5694.99|5683.66|5683.66|5697.74|5697.74|5679.13|5679.13|0
1646324100000|2022-03-03 16:15:00|5681.88|5681.88|5689.97|5689.97|5691.26|5691.26|5678.81|5678.81|0
1646324400000|2022-03-03 16:20:00|5691.75|5691.75|5702.43|5702.43|5702.43|5702.43|5689.64|5689.64|0
1646324700000|2022-03-03 16:25:00|5701.45|5701.45|5688.19|5688.19|5711|5711|5688.19|5688.19|0
1646381700000|2022-03-04 08:15:00|5671.86|5671.86|5633.21|5633.21|5671.86|5671.86|5631.43|5631.43|0
1646382000000|2022-03-04 08:20:00|5632.56|5632.56|5642.11|5642.11|5645.67|5645.67|5632.24|5632.24|0
1646382300000|2022-03-04 08:25:00|5643.88|5643.88|5634.66|5634.66|5643.88|5643.88|5626.74|5626.74|0
1646382600000|2022-03-04 08:30:00|5632.88|5632.88|5609.59|5609.59|5632.88|5632.88|5607.82|5607.82|0
1646382900000|2022-03-04 08:35:00|5607.82|5607.82|5578.38|5578.38|5607.82|5607.82|5578.38|5578.38|0
1646383200000|2022-03-04 08:40:00|5580.16|5580.16|5580.32|5580.32|5585.5|5585.5|5571.91|5571.91|0
1646383500000|2022-03-04 08:45:00|5579.35|5579.35|5582.75|5582.75|5589.54|5589.54|5575.31|5575.31|0
1646383800000|2022-03-04 08:50:00|5582.42|5582.42|5574.82|5574.82|5582.42|5582.42|5574.82|5574.82|0
1646384100000|2022-03-04 08:55:00|5576.6|5576.6|5571.75|5571.75|5576.6|5576.6|5566.41|5566.41|0
1646384400000|2022-03-04 09:00:00|5570.78|5570.78|5544.1|5544.1|5570.78|5570.78|5544.1|5544.1|0
1646384700000|2022-03-04 09:05:00|5545.87|5545.87|5527.92|5527.92|5546.2|5546.2|5526.14|5526.14|0
1646385000000|2022-03-04 09:10:00|5526.14|5526.14|5506.25|5506.25|5526.14|5526.14|5505.28|5505.28|0
1646385300000|2022-03-04 09:15:00|5504.47|5504.47|5502.69|5502.69|5504.47|5504.47|5490.4|5490.4|0
1646385600000|2022-03-04 09:20:00|5500.91|5500.91|5497.83|5497.83|5500.91|5500.91|5489.42|5489.42|0
1646385900000|2022-03-04 09:25:00|5494.28|5494.28|5518.7|5518.7|5518.7|5518.7|5485.7|5485.7|0
1646386200000|2022-03-04 09:30:00|5515.14|5515.14|5525.65|5525.65|5530.66|5530.66|5511.58|5511.58|0
1646386500000|2022-03-04 09:35:00|5527.43|5527.43|5507.38|5507.38|5530.99|5530.99|5507.38|5507.38|0
1646386800000|2022-03-04 09:40:00|5509.15|5509.15|5516.43|5516.43|5516.43|5516.43|5503.82|5503.82|0
1646387100000|2022-03-04 09:45:00|5519.99|5519.99|5506.08|5506.08|5521.77|5521.77|5500.9|5500.9|0
1646387400000|2022-03-04 09:50:00|5504.3|5504.3|5499.13|5499.13|5507.38|5507.38|5499.13|5499.13|0
1646387700000|2022-03-04 09:55:00|5499.77|5499.77|5478.43|5478.43|5499.77|5499.77|5474.54|5474.54|0
1646388000000|2022-03-04 10:00:00|5476.65|5476.65|5486.19|5486.19|5486.19|5486.19|5465.65|5465.65|0
1646388300000|2022-03-04 10:05:00|5484.57|5484.57|5492.01|5492.01|5502.69|5502.69|5484.57|5484.57|0
1646388600000|2022-03-04 10:10:00|5495.57|5495.57|5497.19|5497.19|5506.08|5506.08|5490.24|5490.24|0
1646388900000|2022-03-04 10:15:00|5495.41|5495.41|5512.72|5512.72|5516.11|5516.11|5495.41|5495.41|0
1646389200000|2022-03-04 10:20:00|5509.16|5509.16|5510.61|5510.61|5521.29|5521.29|5505.76|5505.76|0
1646389500000|2022-03-04 10:25:00|5508.99|5508.99|5524.2|5524.2|5524.2|5524.2|5508.83|5508.83|0
1646389800000|2022-03-04 10:30:00|5520.64|5520.64|5523.39|5523.39|5525.17|5525.17|5517.08|5517.08|0
1646390100000|2022-03-04 10:35:00|5525.17|5525.17|5521.61|5521.61|5525.17|5525.17|5521.29|5521.29|0
1646390400000|2022-03-04 10:40:00|5519.83|5519.83|5518.86|5518.86|5523.55|5523.55|5517.57|5517.57|0
1646390700000|2022-03-04 10:45:00|5517.08|5517.08|5510.77|5510.77|5517.41|5517.41|5506.57|5506.57|0
1646391000000|2022-03-04 10:50:00|5508.99|5508.99|5500.75|5500.75|5510.29|5510.29|5500.75|5500.75|0
1646391300000|2022-03-04 10:55:00|5504.31|5504.31|5518.7|5518.7|5529.21|5529.21|5501.88|5501.88|0
1646391600000|2022-03-04 11:00:00|5516.92|5516.92|5517.89|5517.89|5529.86|5529.86|5514.33|5514.33|0
1646391900000|2022-03-04 11:05:00|5518.86|5518.86|5528.24|5528.24|5534.22|5534.22|5518.86|5518.86|0
1646392200000|2022-03-04 11:10:00|5526.46|5526.46|5509.48|5509.48|5526.46|5526.46|5509.48|5509.48|0
1646392500000|2022-03-04 11:15:00|5511.26|5511.26|5511.91|5511.91|5514.01|5514.01|5508.35|5508.35|0
1646392800000|2022-03-04 11:20:00|5512.23|5512.23|5530.18|5530.18|5530.18|5530.18|5512.23|5512.23|0
1646393100000|2022-03-04 11:25:00|5531.15|5531.15|5522.42|5522.42|5531.48|5531.48|5522.42|5522.42|0
1646393400000|2022-03-04 11:30:00|5521.13|5521.13|5530.18|5530.18|5530.18|5530.18|5521.13|5521.13|0
1646393700000|2022-03-04 11:35:00|5531.96|5531.96|5534.22|5534.22|5536.33|5536.33|5528.89|5528.89|0
1646394000000|2022-03-04 11:40:00|5534.55|5534.55|5536.33|5536.33|5538.43|5538.43|5532.77|5532.77|0
1646394300000|2022-03-04 11:45:00|5534.55|5534.55|5532.93|5532.93|5535.35|5535.35|5531.8|5531.8|0
1646394600000|2022-03-04 11:50:00|5527.59|5527.59|5533.09|5533.09|5533.09|5533.09|5527.59|5527.59|0
1646394900000|2022-03-04 11:55:00|5531.31|5531.31|5529.21|5529.21|5534.22|5534.22|5528.89|5528.89|0
1646395200000|2022-03-04 12:00:00|5529.86|5529.86|5534.22|5534.22|5534.22|5534.22|5526.3|5526.3|0
1646395500000|2022-03-04 12:05:00|5532.44|5532.44|5533.42|5533.42|5533.42|5533.42|5527.11|5527.11|0
1646395800000|2022-03-04 12:10:00|5531.8|5531.8|5526.3|5526.3|5532.12|5532.12|5525.33|5525.33|0
1646396100000|2022-03-04 12:15:00|5528.08|5528.08|5531.96|5531.96|5534.55|5534.55|5528.08|5528.08|0
1646396400000|2022-03-04 12:20:00|5537.3|5537.3|5527.92|5527.92|5537.3|5537.3|5527.92|5527.92|0
1646396700000|2022-03-04 12:25:00|5527.6|5527.6|5523.87|5523.87|5527.6|5527.6|5520.48|5520.48|0
1646397000000|2022-03-04 12:30:00|5524.2|5524.2|5527.76|5527.76|5529.05|5529.05|5523.55|5523.55|0
1646397300000|2022-03-04 12:35:00|5525.98|5525.98|5534.22|5534.22|5534.22|5534.22|5525.17|5525.17|0
1646397600000|2022-03-04 12:40:00|5532.44|5532.44|5534.06|5534.06|5534.06|5534.06|5532.44|5532.44|0
1646397900000|2022-03-04 12:45:00|5537.62|5537.62|5548.78|5548.78|5548.78|5548.78|5537.62|5537.62|0
1646398200000|2022-03-04 12:50:00|5547.81|5547.81|5548.94|5548.94|5548.94|5548.94|5540.05|5540.05|0
1646398500000|2022-03-04 12:55:00|5547.65|5547.65|5548.78|5548.78|5551.53|5551.53|5547.65|5547.65|0
1646398800000|2022-03-04 13:00:00|5550.56|5550.56|5555.57|5555.57|5559.78|5559.78|5550.56|5550.56|0
1646399100000|2022-03-04 13:05:00|5557.35|5557.35|5551.85|5551.85|5557.35|5557.35|5551.85|5551.85|0
1646399400000|2022-03-04 13:10:00|5553.63|5553.63|5557.03|5557.03|5557.03|5557.03|5552.17|5552.17|0
1646399700000|2022-03-04 13:15:00|5555.25|5555.25|5552.5|5552.5|5555.25|5555.25|5550.72|5550.72|0
1646400000000|2022-03-04 13:20:00|5554.28|5554.28|5556.87|5556.87|5564.15|5564.15|5554.28|5554.28|0
1646400300000|2022-03-04 13:25:00|5558.65|5558.65|5568.83|5568.83|5568.83|5568.83|5558.65|5558.65|0
1646400600000|2022-03-04 13:30:00|5567.86|5567.86|5563.33|5563.33|5574.49|5574.49|5562.85|5562.85|0
1646400900000|2022-03-04 13:35:00|5565.11|5565.11|5558.81|5558.81|5568.83|5568.83|5555.25|5555.25|0
1646401200000|2022-03-04 13:40:00|5562.36|5562.36|5554.6|5554.6|5562.69|5562.69|5552.5|5552.5|0
1646401500000|2022-03-04 13:45:00|5551.04|5551.04|5552.82|5552.82|5552.82|5552.82|5551.04|5551.04|0
1646401800000|2022-03-04 13:50:00|5554.6|5554.6|5548.45|5548.45|5554.6|5554.6|5548.45|5548.45|0
1646402100000|2022-03-04 13:55:00|5546.67|5546.67|5560.75|5560.75|5560.75|5560.75|5543.92|5543.92|0
1646402400000|2022-03-04 14:00:00|5559.78|5559.78|5567.38|5567.38|5569|5569|5559.78|5559.78|0
1646402700000|2022-03-04 14:05:00|5565.6|5565.6|5563.66|5563.66|5567.38|5567.38|5561.56|5561.56|0
1646403000000|2022-03-04 14:10:00|5565.44|5565.44|5571.42|5571.42|5571.42|5571.42|5563.66|5563.66|0
1646403300000|2022-03-04 14:15:00|5574.98|5574.98|5567.86|5567.86|5576.27|5576.27|5567.86|5567.86|0
1646403600000|2022-03-04 14:20:00|5567.54|5567.54|5563.5|5563.5|5569.97|5569.97|5562.04|5562.04|0
1646403900000|2022-03-04 14:25:00|5562.85|5562.85|5555.41|5555.41|5564.96|5564.96|5555.41|5555.41|0
1646404200000|2022-03-04 14:30:00|5557.19|5557.19|5577.08|5577.08|5578.86|5578.86|5551.86|5551.86|0
1646404500000|2022-03-04 14:35:00|5580.64|5580.64|5582.58|5582.58|5599.24|5599.24|5580.64|5580.64|0
1646404800000|2022-03-04 14:40:00|5581.61|5581.61|5579.83|5579.83|5585.17|5585.17|5573.85|5573.85|0
1646405100000|2022-03-04 14:45:00|5581.61|5581.61|5563.34|5563.34|5581.61|5581.61|5563.34|5563.34|0
1646405400000|2022-03-04 14:50:00|5558|5558|5566.89|5566.89|5577.57|5577.57|5556.22|5556.22|0
1646405700000|2022-03-04 14:55:00|5567.54|5567.54|5584.53|5584.53|5586.3|5586.3|5566.73|5566.73|0
1646406000000|2022-03-04 15:00:00|5584.85|5584.85|5578.87|5578.87|5586.14|5586.14|5577.57|5577.57|0
1646406300000|2022-03-04 15:05:00|5577.09|5577.09|5565.93|5565.93|5577.09|5577.09|5561.4|5561.4|0
1646406600000|2022-03-04 15:10:00|5567.22|5567.22|5562.37|5562.37|5567.22|5567.22|5560.91|5560.91|0
1646406900000|2022-03-04 15:15:00|5562.69|5562.69|5566.57|5566.57|5571.1|5571.1|5562.69|5562.69|0
1646407200000|2022-03-04 15:20:00|5567.55|5567.55|5566.57|5566.57|5569.65|5569.65|5563.99|5563.99|0
1646407500000|2022-03-04 15:25:00|5568.35|5568.35|5579.19|5579.19|5579.19|5579.19|5568.35|5568.35|0
1646407800000|2022-03-04 15:30:00|5577.41|5577.41|5583.23|5583.23|5585.01|5585.01|5570.62|5570.62|0
1646408100000|2022-03-04 15:35:00|5582.58|5582.58|5593.26|5593.26|5596.01|5596.01|5579.19|5579.19|0
1646408400000|2022-03-04 15:40:00|5591.48|5591.48|5579.19|5579.19|5591.48|5591.48|5577.73|5577.73|0
1646408700000|2022-03-04 15:45:00|5577.41|5577.41|5590.83|5590.83|5594.55|5594.55|5577.41|5577.41|0
1646409000000|2022-03-04 15:50:00|5587.76|5587.76|5586.62|5586.62|5590.18|5590.18|5586.62|5586.62|0
1646409300000|2022-03-04 15:55:00|5585.98|5585.98|5585.98|5585.98|5587.76|5587.76|5584.85|5584.85|0
1646409600000|2022-03-04 16:00:00|5584.2|5584.2|5586.46|5586.46|5593.09|5593.09|5584.2|5584.2|0
1646409900000|2022-03-04 16:05:00|5584.68|5584.68|5583.06|5583.06|5586.46|5586.46|5580.64|5580.64|0
1646410200000|2022-03-04 16:10:00|5583.71|5583.71|5577.4|5577.4|5585.49|5585.49|5572.07|5572.07|0
1646410500000|2022-03-04 16:15:00|5576.76|5576.76|5591.47|5591.47|5593.25|5593.25|5576.76|5576.76|0
1646410800000|2022-03-04 16:20:00|5590.83|5590.83|5597.62|5597.62|5597.94|5597.94|5586.62|5586.62|0
1646411100000|2022-03-04 16:25:00|5595.84|5595.84|5593.74|5593.74|5604.57|5604.57|5590.99|5590.99|0
1646640900000|2022-03-07 08:15:00|5383.16|5383.16|5359.88|5359.88|5392.71|5392.71|5355.68|5355.68|0
1646641200000|2022-03-07 08:20:00|5358.11|5358.11|5327.38|5327.38|5361.66|5361.66|5327.06|5327.06|0
1646641500000|2022-03-07 08:25:00|5325.6|5325.6|5332.71|5332.71|5343.39|5343.39|5314.92|5314.92|0
1646641800000|2022-03-07 08:30:00|5330.93|5330.93|5298.59|5298.59|5330.93|5330.93|5294.71|5294.71|0
1646642100000|2022-03-07 08:35:00|5296.81|5296.81|5324.13|5324.13|5324.13|5324.13|5276.1|5276.1|0
1646642400000|2022-03-07 08:40:00|5318.8|5318.8|5285.32|5285.32|5318.8|5318.8|5285.32|5285.32|0
1646642700000|2022-03-07 08:45:00|5283.54|5283.54|5257.5|5257.5|5283.54|5283.54|5257.5|5257.5|0
1646643000000|2022-03-07 08:50:00|5255.72|5255.72|5291.79|5291.79|5294.86|5294.86|5255.72|5255.72|0
1646643300000|2022-03-07 08:55:00|5297.12|5297.12|5298.74|5298.74|5317.5|5317.5|5296.96|5296.96|0
1646643600000|2022-03-07 09:00:00|5300.52|5300.52|5277.88|5277.88|5310.06|5310.06|5267.2|5267.2|0
1646643900000|2022-03-07 09:05:00|5279.65|5279.65|5314.59|5314.59|5315.24|5315.24|5276.1|5276.1|0
1646644200000|2022-03-07 09:10:00|5312.81|5312.81|5336.43|5336.43|5339.98|5339.98|5312.81|5312.81|0
1646644500000|2022-03-07 09:15:00|5334.65|5334.65|5329.63|5329.63|5334.65|5334.65|5318.48|5318.48|0
1646644800000|2022-03-07 09:20:00|5329.96|5329.96|5317.34|5317.34|5329.96|5329.96|5310.06|5310.06|0
1646645100000|2022-03-07 09:25:00|5318.96|5318.96|5336.91|5336.91|5338.69|5338.69|5317.34|5317.34|0
1646645400000|2022-03-07 09:30:00|5337.56|5337.56|5333.03|5333.03|5337.56|5337.56|5320.58|5320.58|0
1646645700000|2022-03-07 09:35:00|5331.08|5331.08|5336.26|5336.26|5337.07|5337.07|5328.82|5328.82|0
1646646000000|2022-03-07 09:40:00|5334.48|5334.48|5337.87|5337.87|5342.56|5342.56|5330.6|5330.6|0
1646646300000|2022-03-07 09:45:00|5337.55|5337.55|5325.09|5325.09|5337.55|5337.55|5321.54|5321.54|0
1646646600000|2022-03-07 09:50:00|5323.48|5323.48|5336.57|5336.57|5336.57|5336.57|5322.5|5322.5|0
1646646900000|2022-03-07 09:55:00|5334.8|5334.8|5355.66|5355.66|5357.43|5357.43|5333.02|5333.02|0
1646647200000|2022-03-07 10:00:00|5353.88|5353.88|5355.66|5355.66|5357.92|5357.92|5348.54|5348.54|0
1646647500000|2022-03-07 10:05:00|5356.63|5356.63|5358.73|5358.73|5358.73|5358.73|5344.82|5344.82|0
1646647800000|2022-03-07 10:10:00|5358.41|5358.41|5369.89|5369.89|5369.89|5369.89|5358.41|5358.41|0
1646648100000|2022-03-07 10:15:00|5368.92|5368.92|5356.79|5356.79|5371.02|5371.02|5350.48|5350.48|0
1646648400000|2022-03-07 10:20:00|5355.01|5355.01|5349.84|5349.84|5355.82|5355.82|5349.84|5349.84|0
1646648700000|2022-03-07 10:25:00|5353.39|5353.39|5341.26|5341.26|5357.92|5357.92|5341.26|5341.26|0
1646649000000|2022-03-07 10:30:00|5341.59|5341.59|5349.19|5349.19|5350.48|5350.48|5341.43|5341.43|0
1646649300000|2022-03-07 10:35:00|5347.41|5347.41|5332.86|5332.86|5349.19|5349.19|5332.86|5332.86|0
1646649600000|2022-03-07 10:40:00|5333.83|5333.83|5334.15|5334.15|5335.93|5335.93|5326.07|5326.07|0
1646649900000|2022-03-07 10:45:00|5334.47|5334.47|5333.83|5333.83|5336.9|5336.9|5329.14|5329.14|0
1646650200000|2022-03-07 10:50:00|5334.8|5334.8|5329.46|5329.46|5334.8|5334.8|5327.36|5327.36|0
1646650500000|2022-03-07 10:55:00|5330.11|5330.11|5328.98|5328.98|5332.86|5332.86|5323.8|5323.8|0
1646650800000|2022-03-07 11:00:00|5329.95|5329.95|5321.38|5321.38|5335.29|5335.29|5317.17|5317.17|0
1646651100000|2022-03-07 11:05:00|5319.6|5319.6|5329.47|5329.47|5329.47|5329.47|5317.82|5317.82|0
1646651400000|2022-03-07 11:10:00|5331.41|5331.41|5347.74|5347.74|5347.74|5347.74|5331.08|5331.08|0
1646651700000|2022-03-07 11:15:00|5347.42|5347.42|5315.56|5315.56|5347.42|5347.42|5312.16|5312.16|0
1646652000000|2022-03-07 11:20:00|5317.34|5317.34|5322.02|5322.02|5326.23|5326.23|5317.34|5317.34|0
1646652300000|2022-03-07 11:25:00|5320.41|5320.41|5331.57|5331.57|5339.98|5339.98|5320.41|5320.41|0
1646652600000|2022-03-07 11:30:00|5333.35|5333.35|5328.34|5328.34|5333.35|5333.35|5323.16|5323.16|0
1646652900000|2022-03-07 11:35:00|5326.72|5326.72|5332.07|5332.07|5338.05|5338.05|5323.65|5323.65|0
1646653200000|2022-03-07 11:40:00|5331.09|5331.09|5341.77|5341.77|5344.84|5344.84|5322.84|5322.84|0
1646653500000|2022-03-07 11:45:00|5343.55|5343.55|5340.47|5340.47|5346.14|5346.14|5340.47|5340.47|0
1646653800000|2022-03-07 11:50:00|5338.53|5338.53|5354.71|5354.71|5354.71|5354.71|5334.81|5334.81|0
1646654100000|2022-03-07 11:55:00|5352.93|5352.93|5345.17|5345.17|5355.68|5355.68|5345.17|5345.17|0
1646654400000|2022-03-07 12:00:00|5348.72|5348.72|5391.59|5391.59|5391.59|5391.59|5346.95|5346.95|0
1646654700000|2022-03-07 12:05:00|5389.81|5389.81|5408.74|5408.74|5410.03|5410.03|5388.03|5388.03|0
1646655000000|2022-03-07 12:10:00|5408.09|5408.09|5403.88|5403.88|5412.78|5412.78|5396.93|5396.93|0
1646655300000|2022-03-07 12:15:00|5405.66|5405.66|5431.86|5431.86|5431.86|5431.86|5405.66|5405.66|0
1646655600000|2022-03-07 12:20:00|5433.64|5433.64|5426.85|5426.85|5438.98|5438.98|5424.42|5424.42|0
1646655900000|2022-03-07 12:25:00|5425.07|5425.07|5434.93|5434.93|5434.93|5434.93|5415.69|5415.69|0
1646656200000|2022-03-07 12:30:00|5433.16|5433.16|5436.71|5436.71|5436.71|5436.71|5427.5|5427.5|0
1646656500000|2022-03-07 12:35:00|5433.16|5433.16|5423.45|5423.45|5434.93|5434.93|5423.45|5423.45|0
1646656800000|2022-03-07 12:40:00|5423.13|5423.13|5422.32|5422.32|5425.88|5425.88|5413.91|5413.91|0
1646657100000|2022-03-07 12:45:00|5420.54|5420.54|5397.57|5397.57|5420.54|5420.54|5397.57|5397.57|0
1646657400000|2022-03-07 12:50:00|5398.55|5398.55|5416.82|5416.82|5416.82|5416.82|5398.55|5398.55|0
1646657700000|2022-03-07 12:55:00|5416.5|5416.5|5410.36|5410.36|5421.84|5421.84|5406.48|5406.48|0
1646658000000|2022-03-07 13:00:00|5411.01|5411.01|5423.95|5423.95|5428.15|5428.15|5411.01|5411.01|0
1646658300000|2022-03-07 13:05:00|5425.72|5425.72|5429.93|5429.93|5433.49|5433.49|5424.59|5424.59|0
1646658600000|2022-03-07 13:10:00|5433.49|5433.49|5431.38|5431.38|5438.5|5438.5|5431.22|5431.22|0
1646658900000|2022-03-07 13:15:00|5430.74|5430.74|5424.27|5424.27|5434.62|5434.62|5420.71|5420.71|0
1646659200000|2022-03-07 13:20:00|5426.04|5426.04|5436.07|5436.07|5436.07|5436.07|5426.04|5426.04|0
1646659500000|2022-03-07 13:25:00|5435.42|5435.42|5429.76|5429.76|5435.42|5435.42|5426.37|5426.37|0
1646659800000|2022-03-07 13:30:00|5427.98|5427.98|5424.26|5424.26|5433.32|5433.32|5421.19|5421.19|0
1646660100000|2022-03-07 13:35:00|5426.04|5426.04|5412.94|5412.94|5426.04|5426.04|5411.16|5411.16|0
1646660400000|2022-03-07 13:40:00|5414.72|5414.72|5408.57|5408.57|5415.05|5415.05|5404.86|5404.86|0
1646660700000|2022-03-07 13:45:00|5409.55|5409.55|5420.87|5420.87|5426.2|5426.2|5409.55|5409.55|0
1646661000000|2022-03-07 13:50:00|5420.22|5420.22|5411.49|5411.49|5422|5422|5409.06|5409.06|0
1646661300000|2022-03-07 13:55:00|5413.27|5413.27|5401.62|5401.62|5415.05|5415.05|5401.62|5401.62|0
1646661600000|2022-03-07 14:00:00|5401.95|5401.95|5413.27|5413.27|5413.27|5413.27|5384.97|5384.97|0
1646661900000|2022-03-07 14:05:00|5415.05|5415.05|5420.22|5420.22|5421.36|5421.36|5411.49|5411.49|0
1646662200000|2022-03-07 14:10:00|5421.2|5421.2|5424.59|5424.59|5428.47|5428.47|5417.31|5417.31|0
1646662500000|2022-03-07 14:15:00|5428.15|5428.15|5430.9|5430.9|5433|5433|5422.17|5422.17|0
1646662800000|2022-03-07 14:20:00|5432.68|5432.68|5436.88|5436.88|5445.13|5445.13|5430.9|5430.9|0
1646663100000|2022-03-07 14:25:00|5435.11|5435.11|5445.94|5445.94|5447.72|5447.72|5431.55|5431.55|0
1646663400000|2022-03-07 14:30:00|5447.72|5447.72|5439.14|5439.14|5474.24|5474.24|5437.36|5437.36|0
1646663700000|2022-03-07 14:35:00|5440.92|5440.92|5464.05|5464.05|5464.05|5464.05|5439.14|5439.14|0
1646664000000|2022-03-07 14:40:00|5464.69|5464.69|5435.91|5435.91|5464.69|5464.69|5435.75|5435.75|0
1646664300000|2022-03-07 14:45:00|5437.68|5437.68|5447.71|5447.71|5452.41|5452.41|5437.68|5437.68|0
1646664600000|2022-03-07 14:50:00|5449.49|5449.49|5472.94|5472.94|5473.59|5473.59|5449.49|5449.49|0
1646664900000|2022-03-07 14:55:00|5473.59|5473.59|5465.82|5465.82|5482.48|5482.48|5465.82|5465.82|0
1646665200000|2022-03-07 15:00:00|5464.05|5464.05|5456.44|5456.44|5464.05|5464.05|5452.24|5452.24|0
1646665500000|2022-03-07 15:05:00|5454.66|5454.66|5449.49|5449.49|5458.22|5458.22|5449.49|5449.49|0
1646665800000|2022-03-07 15:10:00|5447.71|5447.71|5433.64|5433.64|5451.27|5451.27|5433.64|5433.64|0
1646666100000|2022-03-07 15:15:00|5437.19|5437.19|5441.08|5441.08|5448.68|5448.68|5435.42|5435.42|0
1646666400000|2022-03-07 15:20:00|5439.3|5439.3|5422.96|5422.96|5442.05|5442.05|5422.96|5422.96|0
1646666700000|2022-03-07 15:25:00|5421.99|5421.99|5416.17|5416.17|5427.98|5427.98|5409.05|5409.05|0
1646667000000|2022-03-07 15:30:00|5410.83|5410.83|5406.14|5406.14|5421.35|5421.35|5404.85|5404.85|0
1646667300000|2022-03-07 15:35:00|5409.7|5409.7|5412.29|5412.29|5421.51|5421.51|5406.14|5406.14|0
1646667600000|2022-03-07 15:40:00|5411.64|5411.64|5406.96|5406.96|5412.78|5412.78|5396.93|5396.93|0
1646667900000|2022-03-07 15:45:00|5408.73|5408.73|5411.81|5411.81|5411.97|5411.97|5399.68|5399.68|0
1646668200000|2022-03-07 15:50:00|5412.78|5412.78|5411.65|5411.65|5416.34|5416.34|5408.9|5408.9|0
1646668500000|2022-03-07 15:55:00|5413.43|5413.43|5419.89|5419.89|5425.23|5425.23|5407.28|5407.28|0
1646668800000|2022-03-07 16:00:00|5420.22|5420.22|5419.57|5419.57|5423.13|5423.13|5412.46|5412.46|0
1646669100000|2022-03-07 16:05:00|5417.79|5417.79|5433|5433|5436.39|5436.39|5417.79|5417.79|0
1646669400000|2022-03-07 16:10:00|5431.22|5431.22|5424.26|5424.26|5435.42|5435.42|5421.03|5421.03|0
1646669700000|2022-03-07 16:15:00|5427.82|5427.82|5430.89|5430.89|5433|5433|5426.04|5426.04|0
1646670000000|2022-03-07 16:20:00|5432.67|5432.67|5431.05|5431.05|5436.55|5436.55|5428.95|5428.95|0
1646670300000|2022-03-07 16:25:00|5430.73|5430.73|5419.09|5419.09|5436.07|5436.07|5417.31|5417.31|0
1646727300000|2022-03-08 08:15:00|5451|5451|5423.48|5423.48|5451|5451|5400.51|5400.51|0
1646727600000|2022-03-08 08:20:00|5423.8|5423.8|5438.36|5438.36|5454.21|5454.21|5423.48|5423.48|0
1646727900000|2022-03-08 08:25:00|5438.68|5438.68|5444.84|5444.84|5461.83|5461.83|5435.45|5435.45|0
1646728200000|2022-03-08 08:30:00|5446.62|5446.62|5445.98|5445.98|5456.49|5456.49|5430.28|5430.28|0
1646728500000|2022-03-08 08:35:00|5444.2|5444.2|5400.68|5400.68|5444.68|5444.68|5400.68|5400.68|0
1646728800000|2022-03-08 08:40:00|5402.29|5402.29|5387.41|5387.41|5420.57|5420.57|5385.15|5385.15|0
1646729100000|2022-03-08 08:45:00|5388.06|5388.06|5391.62|5391.62|5414.1|5414.1|5383.38|5383.38|0
1646729400000|2022-03-08 08:50:00|5393.4|5393.4|5369.63|5369.63|5393.4|5393.4|5367.85|5367.85|0
1646729700000|2022-03-08 08:55:00|5371.41|5371.41|5401.18|5401.18|5402.15|5402.15|5366.23|5366.23|0
1646730000000|2022-03-08 09:00:00|5402.95|5402.95|5400.04|5400.04|5425.92|5425.92|5394.38|5394.38|0
1646730300000|2022-03-08 09:05:00|5403.6|5403.6|5419.77|5419.77|5419.77|5419.77|5396|5396|0
1646730600000|2022-03-08 09:10:00|5426.89|5426.89|5431.09|5431.09|5437.07|5437.07|5426.89|5426.89|0
1646730900000|2022-03-08 09:15:00|5429.31|5429.31|5423.33|5423.33|5429.31|5429.31|5415.73|5415.73|0
1646731200000|2022-03-08 09:20:00|5421.55|5421.55|5407.8|5407.8|5421.55|5421.55|5407.8|5407.8|0
1646731500000|2022-03-08 09:25:00|5409.58|5409.58|5400.19|5400.19|5410.22|5410.22|5400.19|5400.19|0
1646731800000|2022-03-08 09:30:00|5401.97|5401.97|5400.67|5400.67|5402.45|5402.45|5387.9|5387.9|0
1646732100000|2022-03-08 09:35:00|5398.89|5398.89|5375.92|5375.92|5398.89|5398.89|5375.92|5375.92|0
1646732400000|2022-03-08 09:40:00|5374.14|5374.14|5353.91|5353.91|5374.14|5374.14|5353.59|5353.59|0
1646732700000|2022-03-08 09:45:00|5355.21|5355.21|5356.02|5356.02|5356.99|5356.99|5340.98|5340.98|0
1646733000000|2022-03-08 09:50:00|5354.24|5354.24|5340.65|5340.65|5355.37|5355.37|5339.68|5339.68|0
1646733300000|2022-03-08 09:55:00|5342.43|5342.43|5355.21|5355.21|5357.8|5357.8|5342.43|5342.43|0
1646733600000|2022-03-08 10:00:00|5353.92|5353.92|5342.92|5342.92|5353.92|5353.92|5334.84|5334.84|0
1646733900000|2022-03-08 10:05:00|5343.25|5343.25|5358.13|5358.13|5358.13|5358.13|5336.46|5336.46|0
1646734200000|2022-03-08 10:10:00|5356.51|5356.51|5368.32|5368.32|5368.32|5368.32|5353.44|5353.44|0
1646734500000|2022-03-08 10:15:00|5366.54|5366.54|5327.08|5327.08|5366.54|5366.54|5327.08|5327.08|0
1646734800000|2022-03-08 10:20:00|5328.86|5328.86|5327.24|5327.24|5333.55|5333.55|5319.15|5319.15|0
1646735100000|2022-03-08 10:25:00|5329.02|5329.02|5343.57|5343.57|5343.57|5343.57|5329.02|5329.02|0
1646735400000|2022-03-08 10:30:00|5341.95|5341.95|5327.56|5327.56|5341.95|5341.95|5318.34|5318.34|0
1646735700000|2022-03-08 10:35:00|5324|5324|5334.03|5334.03|5344.7|5344.7|5323.36|5323.36|0
1646736000000|2022-03-08 10:40:00|5332.25|5332.25|5328.86|5328.86|5336.13|5336.13|5321.74|5321.74|0
1646736300000|2022-03-08 10:45:00|5329.18|5329.18|5352.95|5352.95|5358.45|5358.45|5329.18|5329.18|0
1646736600000|2022-03-08 10:50:00|5351.17|5351.17|5349.07|5349.07|5357.32|5357.32|5349.07|5349.07|0
1646736900000|2022-03-08 10:55:00|5350.85|5350.85|5343.57|5343.57|5350.85|5350.85|5342.6|5342.6|0
1646737200000|2022-03-08 11:00:00|5340.98|5340.98|5326.75|5326.75|5340.98|5340.98|5316.23|5316.23|0
1646737500000|2022-03-08 11:05:00|5325.13|5325.13|5324.16|5324.16|5326.1|5326.1|5317.04|5317.04|0
1646737800000|2022-03-08 11:10:00|5325.78|5325.78|5324.16|5324.16|5332.25|5332.25|5323.19|5323.19|0
1646738100000|2022-03-08 11:15:00|5322.38|5322.38|5297.47|5297.47|5322.38|5322.38|5294.56|5294.56|0
1646738400000|2022-03-08 11:20:00|5296.17|5296.17|5294.23|5294.23|5296.17|5296.17|5290.51|5290.51|0
1646738700000|2022-03-08 11:25:00|5292.45|5292.45|5314.62|5314.62|5318.18|5318.18|5290.67|5290.67|0
1646739000000|2022-03-08 11:30:00|5316.4|5316.4|5321.74|5321.74|5327.88|5327.88|5316.4|5316.4|0
1646739300000|2022-03-08 11:35:00|5322.38|5322.38|5318.35|5318.35|5324.01|5324.01|5317.54|5317.54|0
1646739600000|2022-03-08 11:40:00|5317.38|5317.38|5311.06|5311.06|5317.38|5317.38|5310.09|5310.09|0
1646739900000|2022-03-08 11:45:00|5309.29|5309.29|5319.96|5319.96|5319.96|5319.96|5302.17|5302.17|0
1646740200000|2022-03-08 11:50:00|5323.52|5323.52|5329.18|5329.18|5334.03|5334.03|5322.38|5322.38|0
1646740500000|2022-03-08 11:55:00|5327.4|5327.4|5329.66|5329.66|5334.51|5334.51|5327.4|5327.4|0
1646740800000|2022-03-08 12:00:00|5331.28|5331.28|5335.01|5335.01|5335.98|5335.98|5328.05|5328.05|0
1646741100000|2022-03-08 12:05:00|5336.78|5336.78|5340.02|5340.02|5347.78|5347.78|5334.68|5334.68|0
1646741400000|2022-03-08 12:10:00|5341.31|5341.31|5350.21|5350.21|5350.53|5350.53|5340.99|5340.99|0
1646741700000|2022-03-08 12:15:00|5351.83|5351.83|5388.88|5388.88|5391.3|5391.3|5350.21|5350.21|0
1646742000000|2022-03-08 12:20:00|5390.66|5390.66|5395.03|5395.03|5396.64|5396.64|5388.07|5388.07|0
1646742300000|2022-03-08 12:25:00|5398.58|5398.58|5402.8|5402.8|5414.61|5414.61|5398.58|5398.58|0
1646742600000|2022-03-08 12:30:00|5405.06|5405.06|5414.12|5414.12|5417.04|5417.04|5404.74|5404.74|0
1646742900000|2022-03-08 12:35:00|5415.9|5415.9|5418.17|5418.17|5426.42|5426.42|5409.76|5409.76|0
1646743200000|2022-03-08 12:40:00|5416.39|5416.39|5418.02|5418.02|5422.86|5422.86|5416.39|5416.39|0
1646743500000|2022-03-08 12:45:00|5416.24|5416.24|5403.94|5403.94|5416.24|5416.24|5403.94|5403.94|0
1646743800000|2022-03-08 12:50:00|5402.16|5402.16|5389.55|5389.55|5407.5|5407.5|5389.55|5389.55|0
1646744100000|2022-03-08 12:55:00|5387.77|5387.77|5392.29|5392.29|5393.91|5393.91|5385.98|5385.98|0
1646744400000|2022-03-08 13:00:00|5393.59|5393.59|5382.11|5382.11|5395.53|5395.53|5379.84|5379.84|0
1646744700000|2022-03-08 13:05:00|5383.89|5383.89|5376.61|5376.61|5386.47|5386.47|5376.61|5376.61|0
1646745000000|2022-03-08 13:10:00|5374.83|5374.83|5360.6|5360.6|5374.83|5374.83|5358.82|5358.82|0
1646745300000|2022-03-08 13:15:00|5362.38|5362.38|5362.38|5362.38|5364.16|5364.16|5353.97|5353.97|0
1646745600000|2022-03-08 13:20:00|5364.16|5364.16|5359.14|5359.14|5364.16|5364.16|5359.14|5359.14|0
1646745900000|2022-03-08 13:25:00|5355.26|5355.26|5345.87|5345.87|5355.26|5355.26|5344.58|5344.58|0
1646746200000|2022-03-08 13:30:00|5347.65|5347.65|5346.36|5346.36|5352.99|5352.99|5343.45|5343.45|0
1646746500000|2022-03-08 13:35:00|5347|5347|5380.48|5380.48|5380.48|5380.48|5347|5347|0
1646746800000|2022-03-08 13:40:00|5382.25|5382.25|5371.42|5371.42|5384.03|5384.03|5371.42|5371.42|0
1646747100000|2022-03-08 13:45:00|5370.77|5370.77|5377.73|5377.73|5382.1|5382.1|5370.77|5370.77|0
1646747400000|2022-03-08 13:50:00|5375.95|5375.95|5382.57|5382.57|5384.2|5384.2|5375.63|5375.63|0
1646747700000|2022-03-08 13:55:00|5381.28|5381.28|5367.37|5367.37|5381.6|5381.6|5367.04|5367.04|0
1646748000000|2022-03-08 14:00:00|5369.15|5369.15|5386.62|5386.62|5388.55|5388.55|5368.66|5368.66|0
1646748300000|2022-03-08 14:05:00|5387.59|5387.59|5390.18|5390.18|5396.81|5396.81|5387.59|5387.59|0
1646748600000|2022-03-08 14:10:00|5388.4|5388.4|5396.32|5396.32|5398.75|5398.75|5384.52|5384.52|0
1646748900000|2022-03-08 14:15:00|5395.68|5395.68|5393.73|5393.73|5399.23|5399.23|5393.73|5393.73|0
1646749200000|2022-03-08 14:20:00|5395.51|5395.51|5405.54|5405.54|5407.65|5407.65|5395.51|5395.51|0
1646749500000|2022-03-08 14:25:00|5403.76|5403.76|5399.39|5399.39|5406.51|5406.51|5393.73|5393.73|0
1646749800000|2022-03-08 14:30:00|5397.61|5397.61|5418.64|5418.64|5432.23|5432.23|5397.61|5397.61|0
1646750100000|2022-03-08 14:35:00|5416.86|5416.86|5406.84|5406.84|5434.81|5434.81|5403.28|5403.28|0
1646750400000|2022-03-08 14:40:00|5405.06|5405.06|5435.63|5435.63|5439.03|5439.03|5401.51|5401.51|0
1646750700000|2022-03-08 14:45:00|5433.85|5433.85|5416.22|5416.22|5433.85|5433.85|5416.22|5416.22|0
1646751000000|2022-03-08 14:50:00|5414.44|5414.44|5404.9|5404.9|5427.06|5427.06|5404.9|5404.9|0
1646751300000|2022-03-08 14:55:00|5401.34|5401.34|5405.54|5405.54|5405.54|5405.54|5395.84|5395.84|0
1646751600000|2022-03-08 15:00:00|5409.1|5409.1|5392.11|5392.11|5412.66|5412.66|5388.07|5388.07|0
1646751900000|2022-03-08 15:05:00|5392.43|5392.43|5387.26|5387.26|5400.85|5400.85|5385.48|5385.48|0
1646752200000|2022-03-08 15:10:00|5385.48|5385.48|5384.51|5384.51|5385.64|5385.64|5366.72|5366.72|0
1646752500000|2022-03-08 15:15:00|5382.73|5382.73|5394.69|5394.69|5404.08|5404.08|5373.03|5373.03|0
1646752800000|2022-03-08 15:20:00|5395.02|5395.02|5397.44|5397.44|5409.08|5409.08|5391.46|5391.46|0
1646753100000|2022-03-08 15:25:00|5399.22|5399.22|5400.2|5400.2|5410.38|5410.38|5394.53|5394.53|0
1646753400000|2022-03-08 15:30:00|5398.42|5398.42|5391.31|5391.31|5406.35|5406.35|5387.75|5387.75|0
1646753700000|2022-03-08 15:35:00|5393.09|5393.09|5405.87|5405.87|5414.11|5414.11|5391.31|5391.31|0
1646754000000|2022-03-08 15:40:00|5406.52|5406.52|5408.77|5408.77|5422.52|5422.52|5405.53|5405.53|0
1646754300000|2022-03-08 15:45:00|5410.55|5410.55|5424.46|5424.46|5424.46|5424.46|5406.83|5406.83|0
1646754600000|2022-03-08 15:50:00|5422.68|5422.68|5437.55|5437.55|5439.33|5439.33|5420.57|5420.57|0
1646754900000|2022-03-08 15:55:00|5440.14|5440.14|5449.68|5449.68|5459.22|5459.22|5438.37|5438.37|0
1646755200000|2022-03-08 16:00:00|5447.9|5447.9|5457.61|5457.61|5459.39|5459.39|5433.83|5433.83|0
1646755500000|2022-03-08 16:05:00|5455.83|5455.83|5451.79|5451.79|5455.83|5455.83|5444.19|5444.19|0
1646755800000|2022-03-08 16:10:00|5453.08|5453.08|5459.55|5459.55|5459.55|5459.55|5449.36|5449.36|0
1646756100000|2022-03-08 16:15:00|5457.77|5457.77|5457.29|5457.29|5460.52|5460.52|5448.23|5448.23|0
1646756400000|2022-03-08 16:20:00|5457.61|5457.61|5460.85|5460.85|5460.85|5460.85|5448.88|5448.88|0
1646756700000|2022-03-08 16:25:00|5457.29|5457.29|5448.87|5448.87|5460.2|5460.2|5446.45|5446.45|0
1646813700000|2022-03-09 08:15:00|5542.87|5542.87|5481.57|5481.57|5542.87|5542.87|5469.28|5469.28|0
1646814000000|2022-03-09 08:20:00|5485.13|5485.13|5487.73|5487.73|5500.66|5500.66|5475.27|5475.27|0
1646814300000|2022-03-09 08:25:00|5489.02|5489.02|5469.3|5469.3|5502.44|5502.44|5469.3|5469.3|0
1646814600000|2022-03-09 08:30:00|5471.08|5471.08|5516.52|5516.52|5516.52|5516.52|5470.43|5470.43|0
1646814900000|2022-03-09 08:35:00|5517.49|5517.49|5497.26|5497.26|5519.27|5519.27|5497.26|5497.26|0
1646815200000|2022-03-09 08:40:00|5493.71|5493.71|5506.97|5506.97|5510.53|5510.53|5493.71|5493.71|0
1646815500000|2022-03-09 08:45:00|5506.64|5506.64|5512.14|5512.14|5513.92|5513.92|5500.66|5500.66|0
1646815800000|2022-03-09 08:50:00|5514.09|5514.09|5526.7|5526.7|5544.82|5544.82|5514.09|5514.09|0
1646816100000|2022-03-09 08:55:00|5526.38|5526.38|5516.19|5516.19|5533.34|5533.34|5516.19|5516.19|0
1646816400000|2022-03-09 09:00:00|5519.75|5519.75|5520.4|5520.4|5532.2|5532.2|5507.14|5507.14|0
1646816700000|2022-03-09 09:05:00|5518.62|5518.62|5504.38|5504.38|5518.62|5518.62|5502.6|5502.6|0
1646817000000|2022-03-09 09:10:00|5506.16|5506.16|5480.28|5480.28|5507.94|5507.94|5480.28|5480.28|0
1646817300000|2022-03-09 09:15:00|5482.06|5482.06|5513.92|5513.92|5513.92|5513.92|5482.06|5482.06|0
1646817600000|2022-03-09 09:20:00|5510.36|5510.36|5516.83|5516.83|5520.39|5520.39|5508.42|5508.42|0
1646817900000|2022-03-09 09:25:00|5517.48|5517.48|5548.53|5548.53|5549.18|5549.18|5517.48|5517.48|0
1646818200000|2022-03-09 09:30:00|5547.88|5547.88|5548.21|5548.21|5557.42|5557.42|5537.85|5537.85|0
1646818500000|2022-03-09 09:35:00|5545.62|5545.62|5534.46|5534.46|5546.42|5546.42|5531.54|5531.54|0
1646818800000|2022-03-09 09:40:00|5533.81|5533.81|5531.71|5531.71|5541.09|5541.09|5526.37|5526.37|0
1646819100000|2022-03-09 09:45:00|5533|5533|5523.46|5523.46|5540.12|5540.12|5519.58|5519.58|0
1646819400000|2022-03-09 09:50:00|5522.81|5522.81|5517.95|5517.95|5532.19|5532.19|5517.95|5517.95|0
1646819700000|2022-03-09 09:55:00|5516.66|5516.66|5511.32|5511.32|5516.66|5516.66|5507.93|5507.93|0
1646820000000|2022-03-09 10:00:00|5511|5511|5515.86|5515.86|5518.12|5518.12|5511|5511|0
1646820300000|2022-03-09 10:05:00|5516.83|5516.83|5522.81|5522.81|5523.94|5523.94|5515.05|5515.05|0
1646820600000|2022-03-09 10:10:00|5523.46|5523.46|5531.54|5531.54|5531.54|5531.54|5523.13|5523.13|0
1646820900000|2022-03-09 10:15:00|5536.88|5536.88|5535.75|5535.75|5539.79|5539.79|5535.59|5535.59|0
1646821200000|2022-03-09 10:20:00|5533.8|5533.8|5523.77|5523.77|5535.1|5535.1|5523.77|5523.77|0
1646821500000|2022-03-09 10:25:00|5523.45|5523.45|5524.91|5524.91|5524.91|5524.91|5517.95|5517.95|0
1646821800000|2022-03-09 10:30:00|5523.13|5523.13|5535.59|5535.59|5535.59|5535.59|5523.13|5523.13|0
1646822100000|2022-03-09 10:35:00|5537.2|5537.2|5537.2|5537.2|5538.82|5538.82|5534.13|5534.13|0
1646822400000|2022-03-09 10:40:00|5536.55|5536.55|5531.22|5531.22|5541.73|5541.73|5531.22|5531.22|0
1646822700000|2022-03-09 10:45:00|5529.44|5529.44|5531.38|5531.38|5531.38|5531.38|5523.13|5523.13|0
1646823000000|2022-03-09 10:50:00|5536.72|5536.72|5527.99|5527.99|5539.31|5539.31|5527.99|5527.99|0
1646823300000|2022-03-09 10:55:00|5525.72|5525.72|5512.46|5512.46|5525.72|5525.72|5508.58|5508.58|0
1646823600000|2022-03-09 11:00:00|5510.2|5510.2|5507.29|5507.29|5510.2|5510.2|5504.7|5504.7|0
1646823900000|2022-03-09 11:05:00|5509.06|5509.06|5510.68|5510.68|5510.68|5510.68|5507.61|5507.61|0
1646824200000|2022-03-09 11:10:00|5510.36|5510.36|5501.47|5501.47|5510.36|5510.36|5501.47|5501.47|0
1646824500000|2022-03-09 11:15:00|5499.69|5499.69|5505.51|5505.51|5506.48|5506.48|5499.69|5499.69|0
1646824800000|2022-03-09 11:20:00|5503.73|5503.73|5496.94|5496.94|5503.73|5503.73|5491.28|5491.28|0
1646825100000|2022-03-09 11:25:00|5496.61|5496.61|5499.04|5499.04|5499.04|5499.04|5494.99|5494.99|0
1646825400000|2022-03-09 11:30:00|5495.48|5495.48|5491.28|5491.28|5495.48|5495.48|5491.28|5491.28|0
1646825700000|2022-03-09 11:35:00|5492.9|5492.9|5486.26|5486.26|5496.78|5496.78|5484.97|5484.97|0
1646826000000|2022-03-09 11:40:00|5488.04|5488.04|5484.33|5484.33|5488.04|5488.04|5484|5484|0
1646826300000|2022-03-09 11:45:00|5482.55|5482.55|5477.21|5477.21|5482.55|5482.55|5475.43|5475.43|0
1646826600000|2022-03-09 11:50:00|5477.53|5477.53|5474.3|5474.3|5477.53|5477.53|5470.1|5470.1|0
1646826900000|2022-03-09 11:55:00|5474.62|5474.62|5459.58|5459.58|5474.62|5474.62|5459.26|5459.26|0
1646827200000|2022-03-09 12:00:00|5460.88|5460.88|5464.6|5464.6|5473.49|5473.49|5460.23|5460.23|0
1646827500000|2022-03-09 12:05:00|5462.82|5462.82|5465.73|5465.73|5466.38|5466.38|5458.45|5458.45|0
1646827800000|2022-03-09 12:10:00|5465.41|5465.41|5472.69|5472.69|5472.69|5472.69|5465.41|5465.41|0
1646828100000|2022-03-09 12:15:00|5474.3|5474.3|5468.97|5468.97|5474.3|5474.3|5468.32|5468.32|0
1646828400000|2022-03-09 12:20:00|5476.08|5476.08|5468.97|5468.97|5476.08|5476.08|5463.63|5463.63|0
1646828700000|2022-03-09 12:25:00|5467.19|5467.19|5486.11|5486.11|5491.44|5491.44|5467.19|5467.19|0
1646829000000|2022-03-09 12:30:00|5486.76|5486.76|5485.3|5485.3|5491.77|5491.77|5484.17|5484.17|0
1646829300000|2022-03-09 12:35:00|5484.97|5484.97|5476.24|5476.24|5489.99|5489.99|5472.52|5472.52|0
1646829600000|2022-03-09 12:40:00|5475.92|5475.92|5478.5|5478.5|5479.47|5479.47|5474.62|5474.62|0
1646829900000|2022-03-09 12:45:00|5479.15|5479.15|5508.1|5508.1|5508.1|5508.1|5478.5|5478.5|0
1646830200000|2022-03-09 12:50:00|5511.66|5511.66|5514.4|5514.4|5516.67|5516.67|5509.55|5509.55|0
1646830500000|2022-03-09 12:55:00|5513.43|5513.43|5514.4|5514.4|5516.67|5516.67|5511.81|5511.81|0
1646830800000|2022-03-09 13:00:00|5513.75|5513.75|5508.41|5508.41|5516.02|5516.02|5507.28|5507.28|0
1646831100000|2022-03-09 13:05:00|5506.63|5506.63|5517.14|5517.14|5517.14|5517.14|5501.94|5501.94|0
1646831400000|2022-03-09 13:10:00|5516.81|5516.81|5499.18|5499.18|5518.11|5518.11|5498.53|5498.53|0
1646831700000|2022-03-09 13:15:00|5500.47|5500.47|5496.11|5496.11|5503.06|5503.06|5494.81|5494.81|0
1646832000000|2022-03-09 13:20:00|5494.33|5494.33|5507.75|5507.75|5507.75|5507.75|5494.33|5494.33|0
1646832300000|2022-03-09 13:25:00|5506.46|5506.46|5509.7|5509.7|5510.18|5510.18|5506.46|5506.46|0
1646832600000|2022-03-09 13:30:00|5509.05|5509.05|5518.27|5518.27|5518.27|5518.27|5507.59|5507.59|0
1646832900000|2022-03-09 13:35:00|5516.97|5516.97|5518.91|5518.91|5518.91|5518.91|5513.25|5513.25|0
1646833200000|2022-03-09 13:40:00|5517.13|5517.13|5525.7|5525.7|5528.13|5528.13|5515.84|5515.84|0
1646833500000|2022-03-09 13:45:00|5525.06|5525.06|5525.54|5525.54|5528.29|5528.29|5521.5|5521.5|0
1646833800000|2022-03-09 13:50:00|5525.22|5525.22|5520.52|5520.52|5527.48|5527.48|5517.45|5517.45|0
1646834100000|2022-03-09 13:55:00|5518.75|5518.75|5505.33|5505.33|5519.07|5519.07|5502.58|5502.58|0
1646834400000|2022-03-09 14:00:00|5505.97|5505.97|5511.31|5511.31|5514.87|5514.87|5503.71|5503.71|0
1646834700000|2022-03-09 14:05:00|5513.09|5513.09|5531.05|5531.05|5531.69|5531.69|5505.98|5505.98|0
1646835000000|2022-03-09 14:10:00|5529.27|5529.27|5520.37|5520.37|5539.13|5539.13|5515.03|5515.03|0
1646835300000|2022-03-09 14:15:00|5519.4|5519.4|5511.96|5511.96|5523.44|5523.44|5507.11|5507.11|0
1646835600000|2022-03-09 14:20:00|5512.28|5512.28|5513.74|5513.74|5517.94|5517.94|5505.81|5505.81|0
1646835900000|2022-03-09 14:25:00|5516|5516|5518.43|5518.43|5523.76|5523.76|5511.31|5511.31|0
1646836200000|2022-03-09 14:30:00|5514.87|5514.87|5522.46|5522.46|5537.99|5537.99|5514.22|5514.22|0
1646836500000|2022-03-09 14:35:00|5524.24|5524.24|5529.25|5529.25|5529.25|5529.25|5515.99|5515.99|0
1646836800000|2022-03-09 14:40:00|5531.03|5531.03|5537.02|5537.02|5551.09|5551.09|5531.03|5531.03|0
1646837100000|2022-03-09 14:45:00|5538.8|5538.8|5534.11|5534.11|5547.7|5547.7|5527|5527|0
1646837400000|2022-03-09 14:50:00|5534.44|5534.44|5499.34|5499.34|5534.44|5534.44|5495.3|5495.3|0
1646837700000|2022-03-09 14:55:00|5497.56|5497.56|5514.71|5514.71|5515.35|5515.35|5495.79|5495.79|0
1646838000000|2022-03-09 15:00:00|5518.27|5518.27|5524.57|5524.57|5527|5527|5517.62|5517.62|0
1646838300000|2022-03-09 15:05:00|5524.25|5524.25|5527.65|5527.65|5529.42|5529.42|5522.47|5522.47|0
1646838600000|2022-03-09 15:10:00|5525.87|5525.87|5527.64|5527.64|5529.42|5529.42|5519.07|5519.07|0
1646838900000|2022-03-09 15:15:00|5527.97|5527.97|5518.59|5518.59|5531.85|5531.85|5517.13|5517.13|0
1646839200000|2022-03-09 15:20:00|5519.88|5519.88|5518.59|5518.59|5524.09|5524.09|5510.82|5510.82|0
1646839500000|2022-03-09 15:25:00|5516.81|5516.81|5516.48|5516.48|5522.47|5522.47|5505.97|5505.97|0
1646839800000|2022-03-09 15:30:00|5514.7|5514.7|5497.24|5497.24|5514.7|5514.7|5494.81|5494.81|0
1646840100000|2022-03-09 15:35:00|5499.02|5499.02|5500.97|5500.97|5508.08|5508.08|5493.85|5493.85|0
1646840400000|2022-03-09 15:40:00|5502.75|5502.75|5510.51|5510.51|5516.98|5516.98|5500.64|5500.64|0
1646840700000|2022-03-09 15:45:00|5514.07|5514.07|5520.37|5520.37|5524.58|5524.58|5510.19|5510.19|0
1646841000000|2022-03-09 15:50:00|5518.59|5518.59|5524.74|5524.74|5528.46|5528.46|5518.59|5518.59|0
1646841300000|2022-03-09 15:55:00|5526.51|5526.51|5535.41|5535.41|5537.19|5537.19|5524.74|5524.74|0
1646841600000|2022-03-09 16:00:00|5533.63|5533.63|5522.47|5522.47|5537.19|5537.19|5519.4|5519.4|0
1646841900000|2022-03-09 16:05:00|5521.5|5521.5|5524.74|5524.74|5534.12|5534.12|5521.5|5521.5|0
1646842200000|2022-03-09 16:10:00|5522.96|5522.96|5515.68|5515.68|5525.06|5525.06|5513.9|5513.9|0
1646842500000|2022-03-09 16:15:00|5513.9|5513.9|5509.22|5509.22|5514.55|5514.55|5507.44|5507.44|0
1646842800000|2022-03-09 16:20:00|5511|5511|5506.47|5506.47|5514.07|5514.07|5497.41|5497.41|0
1646843100000|2022-03-09 16:25:00|5504.69|5504.69|5516.33|5516.33|5520.21|5520.21|5502.27|5502.27|0
1646900100000|2022-03-10 08:15:00|5494.82|5494.82|5490.77|5490.77|5510.35|5510.35|5490.77|5490.77|0
1646900400000|2022-03-10 08:20:00|5489.48|5489.48|5451.47|5451.47|5489.48|5489.48|5447.91|5447.91|0
1646900700000|2022-03-10 08:25:00|5442.58|5442.58|5463.44|5463.44|5464.41|5464.41|5437.24|5437.24|0
1646901000000|2022-03-10 08:30:00|5462.15|5462.15|5459.24|5459.24|5477.03|5477.03|5455.68|5455.68|0
1646901300000|2022-03-10 08:35:00|5461.02|5461.02|5487.71|5487.71|5487.71|5487.71|5460.37|5460.37|0
1646901600000|2022-03-10 08:40:00|5488.35|5488.35|5523.28|5523.28|5527.65|5527.65|5488.35|5488.35|0
1646901900000|2022-03-10 08:45:00|5519.72|5519.72|5499.02|5499.02|5521.83|5521.83|5499.02|5499.02|0
1646902200000|2022-03-10 08:50:00|5497.24|5497.24|5476.86|5476.86|5500.8|5500.8|5466.84|5466.84|0
1646902500000|2022-03-10 08:55:00|5483.98|5483.98|5493.52|5493.52|5498.21|5498.21|5483.65|5483.65|0
1646902800000|2022-03-10 09:00:00|5493.84|5493.84|5519.23|5519.23|5520.36|5520.36|5493.84|5493.84|0
1646903100000|2022-03-10 09:05:00|5518.91|5518.91|5526.02|5526.02|5526.02|5526.02|5516.16|5516.16|0
1646903400000|2022-03-10 09:10:00|5527.32|5527.32|5518.1|5518.1|5531.2|5531.2|5516.32|5516.32|0
1646903700000|2022-03-10 09:15:00|5517.13|5517.13|5510.5|5510.5|5517.13|5517.13|5505.16|5505.16|0
1646904000000|2022-03-10 09:20:00|5508.72|5508.72|5501.6|5501.6|5516.64|5516.64|5501.6|5501.6|0
1646904300000|2022-03-10 09:25:00|5499.66|5499.66|5481.87|5481.87|5499.66|5499.66|5481.87|5481.87|0
1646904600000|2022-03-10 09:30:00|5481.22|5481.22|5466.83|5466.83|5481.22|5481.22|5465.21|5465.21|0
1646904900000|2022-03-10 09:35:00|5464.88|5464.88|5470.54|5470.54|5470.54|5470.54|5463.59|5463.59|0
1646905200000|2022-03-10 09:40:00|5469.57|5469.57|5485.58|5485.58|5487.36|5487.36|5469.57|5469.57|0
1646905500000|2022-03-10 09:45:00|5486.23|5486.23|5462.94|5462.94|5486.23|5486.23|5462.94|5462.94|0
1646905800000|2022-03-10 09:50:00|5461.32|5461.32|5441.43|5441.43|5466.98|5466.98|5441.43|5441.43|0
1646906100000|2022-03-10 09:55:00|5439.49|5439.49|5439.65|5439.65|5457.6|5457.6|5434.31|5434.31|0
1646906400000|2022-03-10 10:00:00|5441.43|5441.43|5452.11|5452.11|5454.37|5454.37|5441.11|5441.11|0
1646906700000|2022-03-10 10:05:00|5454.05|5454.05|5461.65|5461.65|5461.65|5461.65|5454.05|5454.05|0
1646907000000|2022-03-10 10:10:00|5463.43|5463.43|5459.71|5459.71|5466.67|5466.67|5456.15|5456.15|0
1646907300000|2022-03-10 10:15:00|5461.49|5461.49|5454.86|5454.86|5466.02|5466.02|5447.91|5447.91|0
1646907600000|2022-03-10 10:20:00|5452.6|5452.6|5466.5|5466.5|5466.5|5466.5|5452.6|5452.6|0
1646907900000|2022-03-10 10:25:00|5468.28|5468.28|5474.75|5474.75|5484.61|5484.61|5466.5|5466.5|0
1646908200000|2022-03-10 10:30:00|5472.97|5472.97|5472.65|5472.65|5472.97|5472.97|5464.24|5464.24|0
1646908500000|2022-03-10 10:35:00|5470.87|5470.87|5459.06|5459.06|5471.19|5471.19|5456.63|5456.63|0
1646908800000|2022-03-10 10:40:00|5460.84|5460.84|5475.4|5475.4|5475.4|5475.4|5460.84|5460.84|0
1646909100000|2022-03-10 10:45:00|5477.17|5477.17|5491.89|5491.89|5491.89|5491.89|5474.75|5474.75|0
1646909400000|2022-03-10 10:50:00|5495.45|5495.45|5490.28|5490.28|5495.45|5495.45|5488.33|5488.33|0
1646909700000|2022-03-10 10:55:00|5490.6|5490.6|5482.51|5482.51|5493.19|5493.19|5480.73|5480.73|0
1646910000000|2022-03-10 11:00:00|5482.19|5482.19|5472.49|5472.49|5482.19|5482.19|5472.16|5472.16|0
1646910300000|2022-03-10 11:05:00|5468.93|5468.93|5472|5472|5476.69|5476.69|5468.93|5468.93|0
1646910600000|2022-03-10 11:10:00|5473.78|5473.78|5476.86|5476.86|5476.86|5476.86|5473.78|5473.78|0
1646910900000|2022-03-10 11:15:00|5478.64|5478.64|5467.32|5467.32|5479.77|5479.77|5467.32|5467.32|0
1646911200000|2022-03-10 11:20:00|5469.09|5469.09|5466.18|5466.18|5472.65|5472.65|5466.18|5466.18|0
1646911500000|2022-03-10 11:25:00|5467.96|5467.96|5466.67|5466.67|5475.4|5475.4|5466.67|5466.67|0
1646911800000|2022-03-10 11:30:00|5468.44|5468.44|5467.96|5467.96|5468.44|5468.44|5460.03|5460.03|0
1646912100000|2022-03-10 11:35:00|5467.31|5467.31|5452.76|5452.76|5467.31|5467.31|5452.76|5452.76|0
1646912400000|2022-03-10 11:40:00|5450.98|5450.98|5451.3|5451.3|5451.3|5451.3|5445.64|5445.64|0
1646912700000|2022-03-10 11:45:00|5453.08|5453.08|5448.87|5448.87|5456.15|5456.15|5447.26|5447.26|0
1646913000000|2022-03-10 11:50:00|5450.65|5450.65|5453.73|5453.73|5453.73|5453.73|5447.1|5447.1|0
1646913300000|2022-03-10 11:55:00|5453.4|5453.4|5456.15|5456.15|5457.93|5457.93|5453.08|5453.08|0
1646913600000|2022-03-10 12:00:00|5455.83|5455.83|5440.14|5440.14|5458.26|5458.26|5440.14|5440.14|0
1646913900000|2022-03-10 12:05:00|5441.92|5441.92|5439.17|5439.17|5443.05|5443.05|5439.17|5439.17|0
1646914200000|2022-03-10 12:10:00|5433.83|5433.83|5432.22|5432.22|5433.83|5433.83|5427.2|5427.2|0
1646914500000|2022-03-10 12:15:00|5435.77|5435.77|5442.08|5442.08|5442.08|5442.08|5430.92|5430.92|0
1646914800000|2022-03-10 12:20:00|5442.4|5442.4|5440.95|5440.95|5442.4|5442.4|5438.85|5438.85|0
1646915100000|2022-03-10 12:25:00|5441.27|5441.27|5439.98|5439.98|5442.24|5442.24|5439.98|5439.98|0
1646915400000|2022-03-10 12:30:00|5439.65|5439.65|5441.6|5441.6|5445.15|5445.15|5439.65|5439.65|0
1646915700000|2022-03-10 12:35:00|5442.89|5442.89|5449.04|5449.04|5450.66|5450.66|5442.89|5442.89|0
1646916000000|2022-03-10 12:40:00|5448.15|5448.15|5453.89|5453.89|5453.89|5453.89|5448.15|5448.15|0
1646916300000|2022-03-10 12:45:00|5452.92|5452.92|5441.44|5441.44|5452.92|5452.92|5429.14|5429.14|0
1646916600000|2022-03-10 12:50:00|5437.88|5437.88|5434.97|5434.97|5443.86|5443.86|5434.64|5434.64|0
1646916900000|2022-03-10 12:55:00|5436.26|5436.26|5422.36|5422.36|5436.26|5436.26|5422.36|5422.36|0
1646917200000|2022-03-10 13:00:00|5418.8|5418.8|5404.89|5404.89|5418.8|5418.8|5403.92|5403.92|0
1646917500000|2022-03-10 13:05:00|5401.34|5401.34|5404.57|5404.57|5410.23|5410.23|5401.34|5401.34|0
1646917800000|2022-03-10 13:10:00|5403.6|5403.6|5381.6|5381.6|5404.73|5404.73|5381.6|5381.6|0
1646918100000|2022-03-10 13:15:00|5378.05|5378.05|5396.16|5396.16|5396.16|5396.16|5377.23|5377.23|0
1646918400000|2022-03-10 13:20:00|5394.38|5394.38|5405.38|5405.38|5405.38|5405.38|5392.6|5392.6|0
1646918700000|2022-03-10 13:25:00|5406.02|5406.02|5409.91|5409.91|5416.7|5416.7|5404.25|5404.25|0
1646919000000|2022-03-10 13:30:00|5411.68|5411.68|5408.13|5408.13|5417.02|5417.02|5403.11|5403.11|0
1646919300000|2022-03-10 13:35:00|5409.91|5409.91|5411.04|5411.04|5418.32|5418.32|5406.35|5406.35|0
1646919600000|2022-03-10 13:40:00|5407.48|5407.48|5397.94|5397.94|5411.04|5411.04|5397.94|5397.94|0
1646919900000|2022-03-10 13:45:00|5399.72|5399.72|5402.31|5402.31|5404.57|5404.57|5398.1|5398.1|0
1646920200000|2022-03-10 13:50:00|5403.28|5403.28|5401.99|5401.99|5405.06|5405.06|5401.99|5401.99|0
1646920500000|2022-03-10 13:55:00|5400.21|5400.21|5390.02|5390.02|5400.21|5400.21|5390.02|5390.02|0
1646920800000|2022-03-10 14:00:00|5391.8|5391.8|5391.8|5391.8|5400.21|5400.21|5390.02|5390.02|0
1646921100000|2022-03-10 14:05:00|5395.36|5395.36|5383.71|5383.71|5395.36|5395.36|5381.93|5381.93|0
1646921400000|2022-03-10 14:10:00|5381.93|5381.93|5386.78|5386.78|5386.78|5386.78|5377.4|5377.4|0
1646921700000|2022-03-10 14:15:00|5387.75|5387.75|5408.13|5408.13|5408.13|5408.13|5387.75|5387.75|0
1646922000000|2022-03-10 14:20:00|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|0
1646922300000|2022-03-10 14:25:00|5409.58|5409.58|5412.82|5412.82|5412.82|5412.82|5407.16|5407.16|0
1646922600000|2022-03-10 14:30:00|5411.04|5411.04|5419.61|5419.61|5433.03|5433.03|5411.04|5411.04|0
1646922900000|2022-03-10 14:35:00|5420.9|5420.9|5412.01|5412.01|5423.98|5423.98|5403.11|5403.11|0
1646923200000|2022-03-10 14:40:00|5413.79|5413.79|5422.04|5422.04|5427.21|5427.21|5412.17|5412.17|0
1646923500000|2022-03-10 14:45:00|5420.26|5420.26|5433.52|5433.52|5433.52|5433.52|5418|5418|0
1646923800000|2022-03-10 14:50:00|5435.3|5435.3|5431.26|5431.26|5435.3|5435.3|5421.07|5421.07|0
1646924100000|2022-03-10 14:55:00|5429.48|5429.48|5444.68|5444.68|5450.02|5450.02|5427.7|5427.7|0
1646924400000|2022-03-10 15:00:00|5442.9|5442.9|5430.13|5430.13|5442.9|5442.9|5420.58|5420.58|0
1646924700000|2022-03-10 15:05:00|5431.9|5431.9|5438.54|5438.54|5439.18|5439.18|5426.57|5426.57|0
1646925000000|2022-03-10 15:10:00|5440.31|5440.31|5449.54|5449.54|5449.54|5449.54|5435.46|5435.46|0
1646925300000|2022-03-10 15:15:00|5449.86|5449.86|5448.89|5448.89|5454.71|5454.71|5446.14|5446.14|0
1646925600000|2022-03-10 15:20:00|5447.6|5447.6|5425.6|5425.6|5447.6|5447.6|5423.01|5423.01|0
1646925900000|2022-03-10 15:25:00|5427.38|5427.38|5411.69|5411.69|5435.46|5435.46|5411.69|5411.69|0
1646926200000|2022-03-10 15:30:00|5415.25|5415.25|5418.32|5418.32|5426.57|5426.57|5412.82|5412.82|0
1646926500000|2022-03-10 15:35:00|5416.54|5416.54|5412.34|5412.34|5418.8|5418.8|5409.91|5409.91|0
1646926800000|2022-03-10 15:40:00|5413.79|5413.79|5413.79|5413.79|5419.29|5419.29|5412.98|5412.98|0
1646927100000|2022-03-10 15:45:00|5413.47|5413.47|5414.92|5414.92|5417.02|5417.02|5411.69|5411.69|0
1646927400000|2022-03-10 15:50:00|5413.14|5413.14|5399.24|5399.24|5413.14|5413.14|5399.24|5399.24|0
1646927700000|2022-03-10 15:55:00|5397.46|5397.46|5399.24|5399.24|5403.93|5403.93|5395.36|5395.36|0
1646928000000|2022-03-10 16:00:00|5397.46|5397.46|5387.75|5387.75|5400.69|5400.69|5387.75|5387.75|0
1646928300000|2022-03-10 16:05:00|5391.31|5391.31|5385|5385|5391.31|5391.31|5383.71|5383.71|0
1646928600000|2022-03-10 16:10:00|5386.78|5386.78|5393.09|5393.09|5393.09|5393.09|5383.22|5383.22|0
1646928900000|2022-03-10 16:15:00|5391.31|5391.31|5390.99|5390.99|5394.22|5394.22|5388.88|5388.88|0
1646929200000|2022-03-10 16:20:00|5389.69|5389.69|5377.89|5377.89|5393.25|5393.25|5376.11|5376.11|0
1646929500000|2022-03-10 16:25:00|5379.66|5379.66|5374.33|5374.33|5383.22|5383.22|5365.27|5365.27|0
1646986500000|2022-03-11 08:15:00|5408.44|5408.44|5391.61|5391.61|5408.44|5408.44|5381.75|5381.75|0
1646986800000|2022-03-11 08:20:00|5390.97|5390.97|5376.25|5376.25|5393.72|5393.72|5371.24|5371.24|0
1646987100000|2022-03-11 08:25:00|5378.03|5378.03|5378.68|5378.68|5392.1|5392.1|5377.38|5377.38|0
1646987400000|2022-03-11 08:30:00|5380.46|5380.46|5366.06|5366.06|5382.23|5382.23|5358.94|5358.94|0
1646987700000|2022-03-11 08:35:00|5367.68|5367.68|5384.82|5384.82|5384.82|5384.82|5367.68|5367.68|0
1646988000000|2022-03-11 08:40:00|5391.94|5391.94|5395.33|5395.33|5399.05|5399.05|5382.71|5382.71|0
1646988300000|2022-03-11 08:45:00|5400.67|5400.67|5399.05|5399.05|5404.22|5404.22|5396.3|5396.3|0
1646988600000|2022-03-11 08:50:00|5395.49|5395.49|5398.89|5398.89|5398.89|5398.89|5393.71|5393.71|0
1646988900000|2022-03-11 08:55:00|5399.21|5399.21|5413.45|5413.45|5415.23|5415.23|5398.57|5398.57|0
1646989200000|2022-03-11 09:00:00|5415.23|5415.23|5403.9|5403.9|5417|5417|5401.15|5401.15|0
1646989500000|2022-03-11 09:05:00|5405.2|5405.2|5416.68|5416.68|5429.62|5429.62|5405.2|5405.2|0
1646989800000|2022-03-11 09:10:00|5414.9|5414.9|5419.59|5419.59|5421.69|5421.69|5413.12|5413.12|0
1646990100000|2022-03-11 09:15:00|5418.29|5418.29|5431.39|5431.39|5431.39|5431.39|5418.29|5418.29|0
1646990400000|2022-03-11 09:20:00|5427.83|5427.83|5436.08|5436.08|5437.05|5437.05|5427.83|5427.83|0
1646990700000|2022-03-11 09:25:00|5437.05|5437.05|5420.88|5420.88|5437.05|5437.05|5420.88|5420.88|0
1646991000000|2022-03-11 09:30:00|5421.52|5421.52|5434.46|5434.46|5434.46|5434.46|5421.52|5421.52|0
1646991300000|2022-03-11 09:35:00|5433.49|5433.49|5444.01|5444.01|5444.01|5444.01|5429.77|5429.77|0
1646991600000|2022-03-11 09:40:00|5445.95|5445.95|5421.04|5421.04|5445.95|5445.95|5421.04|5421.04|0
1646991900000|2022-03-11 09:45:00|5422.82|5422.82|5410.37|5410.37|5425.89|5425.89|5406.49|5406.49|0
1646992200000|2022-03-11 09:50:00|5412.15|5412.15|5408.75|5408.75|5415.87|5415.87|5405.35|5405.35|0
1646992500000|2022-03-11 09:55:00|5410.53|5410.53|5414.25|5414.25|5414.57|5414.57|5408.43|5408.43|0
1646992800000|2022-03-11 10:00:00|5412.47|5412.47|5413.12|5413.12|5417|5417|5409.88|5409.88|0
1646993100000|2022-03-11 10:05:00|5416.67|5416.67|5419.1|5419.1|5419.1|5419.1|5416.67|5416.67|0
1646993400000|2022-03-11 10:10:00|5417.32|5417.32|5413.28|5413.28|5419.1|5419.1|5413.28|5413.28|0
1646993700000|2022-03-11 10:15:00|5412.63|5412.63|5412.95|5412.95|5413.6|5413.6|5412.31|5412.31|0
1646994000000|2022-03-11 10:20:00|5413.6|5413.6|5425.24|5425.24|5427.02|5427.02|5413.28|5413.28|0
1646994300000|2022-03-11 10:25:00|5423.46|5423.46|5428.64|5428.64|5428.96|5428.96|5423.46|5423.46|0
1646994600000|2022-03-11 10:30:00|5429.29|5429.29|5431.55|5431.55|5431.88|5431.88|5426.38|5426.38|0
1646994900000|2022-03-11 10:35:00|5433.33|5433.33|5441.1|5441.1|5448.05|5448.05|5433.33|5433.33|0
1646995200000|2022-03-11 10:40:00|5439.48|5439.48|5442.71|5442.71|5443.04|5443.04|5439.48|5439.48|0
1646995500000|2022-03-11 10:45:00|5448.05|5448.05|5448.53|5448.53|5455.33|5455.33|5448.05|5448.05|0
1646995800000|2022-03-11 10:50:00|5444.98|5444.98|5435.44|5435.44|5444.98|5444.98|5435.44|5435.44|0
1646996100000|2022-03-11 10:55:00|5431.88|5431.88|5429.93|5429.93|5433.17|5433.17|5427.51|5427.51|0
1646996400000|2022-03-11 11:00:00|5430.26|5430.26|5424.6|5424.6|5432.36|5432.36|5424.6|5424.6|0
1646996700000|2022-03-11 11:05:00|5426.38|5426.38|5426.21|5426.21|5427.67|5427.67|5423.79|5423.79|0
1646997000000|2022-03-11 11:10:00|5427.99|5427.99|5428.96|5428.96|5431.07|5431.07|5427.99|5427.99|0
1646997300000|2022-03-11 11:15:00|5432.52|5432.52|5435.27|5435.27|5437.7|5437.7|5432.52|5432.52|0
1646997600000|2022-03-11 11:20:00|5434.95|5434.95|5484.76|5484.76|5496.57|5496.57|5434.62|5434.62|0
1646997900000|2022-03-11 11:25:00|5481.2|5481.2|5470.2|5470.2|5517.59|5517.59|5459.37|5459.37|0
1646998200000|2022-03-11 11:30:00|5470.85|5470.85|5478.13|5478.13|5478.13|5478.13|5452.25|5452.25|0
1646998500000|2022-03-11 11:35:00|5479.74|5479.74|5466.81|5466.81|5479.74|5479.74|5459.69|5459.69|0
1646998800000|2022-03-11 11:40:00|5468.58|5468.58|5496.72|5496.72|5502.06|5502.06|5468.58|5468.58|0
1646999100000|2022-03-11 11:45:00|5498.34|5498.34|5496.4|5496.4|5500.93|5500.93|5491.39|5491.39|0
1646999400000|2022-03-11 11:50:00|5489.28|5489.28|5486.53|5486.53|5495.27|5495.27|5484.11|5484.11|0
1646999700000|2022-03-11 11:55:00|5487.18|5487.18|5509.17|5509.17|5510.95|5510.95|5486.21|5486.21|0
1647000000000|2022-03-11 12:00:00|5505.62|5505.62|5482.98|5482.98|5505.62|5505.62|5477.48|5477.48|0
1647000300000|2022-03-11 12:05:00|5486.53|5486.53|5497.37|5497.37|5497.37|5497.37|5486.53|5486.53|0
1647000600000|2022-03-11 12:10:00|5499.15|5499.15|5498.99|5498.99|5507.24|5507.24|5498.99|5498.99|0
1647000900000|2022-03-11 12:15:00|5500.93|5500.93|5493.49|5493.49|5500.93|5500.93|5491.71|5491.71|0
1647001200000|2022-03-11 12:20:00|5490.26|5490.26|5491.39|5491.39|5492.04|5492.04|5486.05|5486.05|0
1647001500000|2022-03-11 12:25:00|5492.36|5492.36|5493.33|5493.33|5501.26|5501.26|5488.16|5488.16|0
1647001800000|2022-03-11 12:30:00|5494.63|5494.63|5494.14|5494.14|5499.96|5499.96|5492.36|5492.36|0
1647002100000|2022-03-11 12:35:00|5490.58|5490.58|5480.39|5480.39|5495.27|5495.27|5476.84|5476.84|0
1647002400000|2022-03-11 12:40:00|5481.04|5481.04|5483.3|5483.3|5484.92|5484.92|5473.76|5473.76|0
1647002700000|2022-03-11 12:45:00|5481.53|5481.53|5481.85|5481.85|5481.85|5481.85|5477.32|5477.32|0
1647003000000|2022-03-11 12:50:00|5485.41|5485.41|5484.44|5484.44|5487.19|5487.19|5479.1|5479.1|0
1647003300000|2022-03-11 12:55:00|5483.46|5483.46|5480.23|5480.23|5483.46|5483.46|5477|5477|0
1647003600000|2022-03-11 13:00:00|5482.01|5482.01|5479.1|5479.1|5482.01|5482.01|5476.03|5476.03|0
1647003900000|2022-03-11 13:05:00|5479.42|5479.42|5497.21|5497.21|5499.16|5499.16|5479.1|5479.1|0
1647004200000|2022-03-11 13:10:00|5497.54|5497.54|5493.82|5493.82|5502.71|5502.71|5493.82|5493.82|0
1647004500000|2022-03-11 13:15:00|5497.38|5497.38|5503.36|5503.36|5503.36|5503.36|5494.14|5494.14|0
1647004800000|2022-03-11 13:20:00|5504.33|5504.33|5512.09|5512.09|5513.07|5513.07|5504.33|5504.33|0
1647005100000|2022-03-11 13:25:00|5508.54|5508.54|5509.02|5509.02|5509.02|5509.02|5500.93|5500.93|0
1647005400000|2022-03-11 13:30:00|5505.46|5505.46|5504.82|5504.82|5506.59|5506.59|5502.39|5502.39|0
1647005700000|2022-03-11 13:35:00|5506.59|5506.59|5515.81|5515.81|5517.59|5517.59|5506.59|5506.59|0
1647006000000|2022-03-11 13:40:00|5514.03|5514.03|5516.62|5516.62|5518.24|5518.24|5511.93|5511.93|0
1647006300000|2022-03-11 13:45:00|5516.3|5516.3|5516.46|5516.46|5518.07|5518.07|5513.87|5513.87|0
1647006600000|2022-03-11 13:50:00|5517.43|5517.43|5522.28|5522.28|5525.84|5525.84|5517.43|5517.43|0
1647006900000|2022-03-11 13:55:00|5523.57|5523.57|5508.37|5508.37|5523.57|5523.57|5508.37|5508.37|0
1647007200000|2022-03-11 14:00:00|5506.59|5506.59|5508.53|5508.53|5513.71|5513.71|5506.59|5506.59|0
1647007500000|2022-03-11 14:05:00|5510.31|5510.31|5501.74|5501.74|5510.31|5510.31|5501.74|5501.74|0
1647007800000|2022-03-11 14:10:00|5501.42|5501.42|5498.51|5498.51|5502.06|5502.06|5496.4|5496.4|0
1647008100000|2022-03-11 14:15:00|5498.83|5498.83|5500.93|5500.93|5504.49|5504.49|5498.83|5498.83|0
1647008400000|2022-03-11 14:20:00|5500.61|5500.61|5499.31|5499.31|5500.61|5500.61|5495.75|5495.75|0
1647008700000|2022-03-11 14:25:00|5497.53|5497.53|5483.14|5483.14|5500.6|5500.6|5483.14|5483.14|0
1647009000000|2022-03-11 14:30:00|5486.7|5486.7|5481.36|5481.36|5487.67|5487.67|5469.72|5469.72|0
1647009300000|2022-03-11 14:35:00|5482.01|5482.01|5462.12|5462.12|5485.56|5485.56|5462.12|5462.12|0
1647009600000|2022-03-11 14:40:00|5460.82|5460.82|5455.81|5455.81|5460.82|5460.82|5450.63|5450.63|0
1647009900000|2022-03-11 14:45:00|5455.48|5455.48|5444.81|5444.81|5459.36|5459.36|5439.47|5439.47|0
1647010200000|2022-03-11 14:50:00|5446.59|5446.59|5438.66|5438.66|5448.36|5448.36|5437.37|5437.37|0
1647010500000|2022-03-11 14:55:00|5436.88|5436.88|5441.09|5441.09|5446.26|5446.26|5436.72|5436.72|0
1647010800000|2022-03-11 15:00:00|5442.86|5442.86|5428.31|5428.31|5442.86|5442.86|5423.45|5423.45|0
1647011100000|2022-03-11 15:05:00|5426.53|5426.53|5431.71|5431.71|5442.54|5442.54|5426.53|5426.53|0
1647011400000|2022-03-11 15:10:00|5437.04|5437.04|5434.78|5434.78|5440.12|5440.12|5427.5|5427.5|0
1647011700000|2022-03-11 15:15:00|5431.22|5431.22|5438.34|5438.34|5441.09|5441.09|5431.22|5431.22|0
1647012000000|2022-03-11 15:20:00|5436.56|5436.56|5431.06|5431.06|5436.56|5436.56|5427.5|5427.5|0
1647012300000|2022-03-11 15:25:00|5432.84|5432.84|5432.68|5432.68|5440.28|5440.28|5431.38|5431.38|0
1647012600000|2022-03-11 15:30:00|5434.45|5434.45|5419.57|5419.57|5434.45|5434.45|5417.14|5417.14|0
1647012900000|2022-03-11 15:35:00|5421.35|5421.35|5422|5422|5429.76|5429.76|5421.35|5421.35|0
1647013200000|2022-03-11 15:40:00|5423.78|5423.78|5426.2|5426.2|5437.36|5437.36|5423.78|5423.78|0
1647013500000|2022-03-11 15:45:00|5427.98|5427.98|5432.67|5432.67|5434.93|5434.93|5424.75|5424.75|0
1647013800000|2022-03-11 15:50:00|5430.89|5430.89|5431.05|5431.05|5441.89|5441.89|5430.41|5430.41|0
1647014100000|2022-03-11 15:55:00|5430.73|5430.73|5435.42|5435.42|5436.55|5436.55|5428.95|5428.95|0
1647014400000|2022-03-11 16:00:00|5437.2|5437.2|5430.25|5430.25|5438.98|5438.98|5430.25|5430.25|0
1647014700000|2022-03-11 16:05:00|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|5417.63|5417.63|0
1647015000000|2022-03-11 16:10:00|5424.91|5424.91|5426.2|5426.2|5430.25|5430.25|5419.9|5419.9|0
1647015300000|2022-03-11 16:15:00|5424.43|5424.43|5427.66|5427.66|5429.76|5429.76|5422.32|5422.32|0
1647015600000|2022-03-11 16:20:00|5431.22|5431.22|5427.01|5427.01|5431.54|5431.54|5423.45|5423.45|0
1647015900000|2022-03-11 16:25:00|5425.23|5425.23|5421.35|5421.35|5427.66|5427.66|5418.44|5418.44|0
1647245700000|2022-03-14 08:15:00|5408.26|5408.26|5410.68|5410.68|5414.08|5414.08|5392.73|5392.73|0
1647246000000|2022-03-14 08:20:00|5407.13|5407.13|5418.13|5418.13|5419.42|5419.42|5405.35|5405.35|0
1647246300000|2022-03-14 08:25:00|5414.57|5414.57|5424.76|5424.76|5424.76|5424.76|5410.68|5410.68|0
1647246600000|2022-03-14 08:30:00|5422.49|5422.49|5417.97|5417.97|5427.03|5427.03|5414.41|5414.41|0
1647246900000|2022-03-14 08:35:00|5419.75|5419.75|5429.13|5429.13|5431.23|5431.23|5419.75|5419.75|0
1647247200000|2022-03-14 08:40:00|5428.48|5428.48|5423.63|5423.63|5431.71|5431.71|5423.63|5423.63|0
1647247500000|2022-03-14 08:45:00|5422.66|5422.66|5438.51|5438.51|5442.06|5442.06|5422.66|5422.66|0
1647247800000|2022-03-14 08:50:00|5436.73|5436.73|5439.15|5439.15|5439.64|5439.64|5431.06|5431.06|0
1647248100000|2022-03-14 08:55:00|5437.37|5437.37|5451.28|5451.28|5452.58|5452.58|5437.37|5437.37|0
1647248400000|2022-03-14 09:00:00|5452.9|5452.9|5468.75|5468.75|5468.75|5468.75|5451.12|5451.12|0
1647248700000|2022-03-14 09:05:00|5469.07|5469.07|5466.81|5466.81|5481.53|5481.53|5465.03|5465.03|0
1647249000000|2022-03-14 09:10:00|5468.59|5468.59|5476.19|5476.19|5477.97|5477.97|5468.59|5468.59|0
1647249300000|2022-03-14 09:15:00|5474.41|5474.41|5474.25|5474.25|5477.64|5477.64|5472.31|5472.31|0
1647249600000|2022-03-14 09:20:00|5473.92|5473.92|5468.91|5468.91|5476.67|5476.67|5467.13|5467.13|0
1647249900000|2022-03-14 09:25:00|5470.69|5470.69|5470.04|5470.04|5478.13|5478.13|5467.94|5467.94|0
1647250200000|2022-03-14 09:30:00|5470.69|5470.69|5488.64|5488.64|5488.64|5488.64|5468.74|5468.74|0
1647250500000|2022-03-14 09:35:00|5486.86|5486.86|5485.73|5485.73|5488.64|5488.64|5483.3|5483.3|0
1647250800000|2022-03-14 09:40:00|5487.51|5487.51|5501.09|5501.09|5506.75|5506.75|5485.73|5485.73|0
1647251100000|2022-03-14 09:45:00|5499.31|5499.31|5503.52|5503.52|5504.49|5504.49|5494.46|5494.46|0
1647251400000|2022-03-14 09:50:00|5503.19|5503.19|5509.5|5509.5|5511.28|5511.28|5501.42|5501.42|0
1647251700000|2022-03-14 09:55:00|5507.72|5507.72|5503.84|5503.84|5510.47|5510.47|5503.68|5503.68|0
1647252000000|2022-03-14 10:00:00|5502.06|5502.06|5493.49|5493.49|5502.06|5502.06|5492.19|5492.19|0
1647252300000|2022-03-14 10:05:00|5492.84|5492.84|5485.08|5485.08|5492.84|5492.84|5483.3|5483.3|0
1647252600000|2022-03-14 10:10:00|5484.11|5484.11|5472.95|5472.95|5484.11|5484.11|5466.15|5466.15|0
1647252900000|2022-03-14 10:15:00|5471.98|5471.98|5471.98|5471.98|5477.64|5477.64|5471.65|5471.65|0
1647253200000|2022-03-14 10:20:00|5474.08|5474.08|5475.7|5475.7|5478.45|5478.45|5474.08|5474.08|0
1647253500000|2022-03-14 10:25:00|5477.47|5477.47|5479.25|5479.25|5480.22|5480.22|5476.34|5476.34|0
1647253800000|2022-03-14 10:30:00|5482.81|5482.81|5485.08|5485.08|5492.19|5492.19|5482.81|5482.81|0
1647254100000|2022-03-14 10:35:00|5486.86|5486.86|5492.68|5492.68|5493|5493|5485.08|5485.08|0
1647254400000|2022-03-14 10:40:00|5490.9|5490.9|5492.35|5492.35|5492.68|5492.68|5490.9|5490.9|0
1647254700000|2022-03-14 10:45:00|5493.33|5493.33|5485.24|5485.24|5493.33|5493.33|5479.9|5479.9|0
1647255000000|2022-03-14 10:50:00|5484.27|5484.27|5480.39|5480.39|5484.59|5484.59|5478.61|5478.61|0
1647255300000|2022-03-14 10:55:00|5479.42|5479.42|5485.88|5485.88|5485.88|5485.88|5478.45|5478.45|0
1647255600000|2022-03-14 11:00:00|5487.66|5487.66|5480.87|5480.87|5487.66|5487.66|5480.87|5480.87|0
1647255900000|2022-03-14 11:05:00|5482.65|5482.65|5483.13|5483.13|5484.75|5484.75|5479.58|5479.58|0
1647256200000|2022-03-14 11:10:00|5482.81|5482.81|5483.46|5483.46|5485.24|5485.24|5482.16|5482.16|0
1647256500000|2022-03-14 11:15:00|5481.68|5481.68|5485.88|5485.88|5485.88|5485.88|5479.58|5479.58|0
1647256800000|2022-03-14 11:20:00|5486.86|5486.86|5489.12|5489.12|5492.68|5492.68|5486.86|5486.86|0
1647257100000|2022-03-14 11:25:00|5487.34|5487.34|5488.31|5488.31|5495.43|5495.43|5487.34|5487.34|0
1647257400000|2022-03-14 11:30:00|5487.02|5487.02|5488.63|5488.63|5490.41|5490.41|5487.02|5487.02|0
1647257700000|2022-03-14 11:35:00|5486.86|5486.86|5479.42|5479.42|5486.86|5486.86|5475.21|5475.21|0
1647258000000|2022-03-14 11:40:00|5477.64|5477.64|5472.14|5472.14|5481.04|5481.04|5472.14|5472.14|0
1647258300000|2022-03-14 11:45:00|5471.81|5471.81|5476.83|5476.83|5476.83|5476.83|5469.06|5469.06|0
1647258600000|2022-03-14 11:50:00|5477.8|5477.8|5478.61|5478.61|5483.46|5483.46|5476.83|5476.83|0
1647258900000|2022-03-14 11:55:00|5480.38|5480.38|5481.52|5481.52|5481.52|5481.52|5478.61|5478.61|0
1647259200000|2022-03-14 12:00:00|5482.16|5482.16|5483.94|5483.94|5486.69|5486.69|5482.16|5482.16|0
1647259500000|2022-03-14 12:05:00|5485.72|5485.72|5490.57|5490.57|5490.57|5490.57|5485.72|5485.72|0
1647259800000|2022-03-14 12:10:00|5487.02|5487.02|5483.13|5483.13|5487.02|5487.02|5478.93|5478.93|0
1647260100000|2022-03-14 12:15:00|5483.46|5483.46|5479.9|5479.9|5483.78|5483.78|5479.9|5479.9|0
1647260400000|2022-03-14 12:20:00|5479.58|5479.58|5482.49|5482.49|5483.13|5483.13|5479.58|5479.58|0
1647260700000|2022-03-14 12:25:00|5484.27|5484.27|5484.59|5484.59|5490.57|5490.57|5484.27|5484.27|0
1647261000000|2022-03-14 12:30:00|5482.81|5482.81|5480.38|5480.38|5482.81|5482.81|5478.61|5478.61|0
1647261300000|2022-03-14 12:35:00|5478.61|5478.61|5483.94|5483.94|5483.94|5483.94|5476.99|5476.99|0
1647261600000|2022-03-14 12:40:00|5485.72|5485.72|5488.79|5488.79|5490.57|5490.57|5485.72|5485.72|0
1647261900000|2022-03-14 12:45:00|5490.57|5490.57|5493.32|5493.32|5495.1|5495.1|5489.77|5489.77|0
1647262200000|2022-03-14 12:50:00|5495.1|5495.1|5498.01|5498.01|5504.32|5504.32|5494.13|5494.13|0
1647262500000|2022-03-14 12:55:00|5496.23|5496.23|5501.57|5501.57|5503.35|5503.35|5491.38|5491.38|0
1647262800000|2022-03-14 13:00:00|5499.79|5499.79|5500.6|5500.6|5501.73|5501.73|5494.29|5494.29|0
1647263100000|2022-03-14 13:05:00|5500.27|5500.27|5496.39|5496.39|5500.27|5500.27|5496.39|5496.39|0
1647263400000|2022-03-14 13:10:00|5496.07|5496.07|5498.01|5498.01|5498.66|5498.66|5495.1|5495.1|0
1647263700000|2022-03-14 13:15:00|5498.66|5498.66|5499.3|5499.3|5502.21|5502.21|5498.66|5498.66|0
1647264000000|2022-03-14 13:20:00|5503.51|5503.51|5502.05|5502.05|5507.07|5507.07|5502.05|5502.05|0
1647264300000|2022-03-14 13:25:00|5500.27|5500.27|5498.33|5498.33|5503.34|5503.34|5498.01|5498.01|0
1647264600000|2022-03-14 13:30:00|5496.55|5496.55|5490.25|5490.25|5503.67|5503.67|5487.34|5487.34|0
1647264900000|2022-03-14 13:35:00|5492.02|5492.02|5491.7|5491.7|5498.01|5498.01|5482.48|5482.48|0
1647265200000|2022-03-14 13:40:00|5489.92|5489.92|5508.84|5508.84|5508.84|5508.84|5482.81|5482.81|0
1647265500000|2022-03-14 13:45:00|5507.07|5507.07|5505.77|5505.77|5511.11|5511.11|5502.7|5502.7|0
1647265800000|2022-03-14 13:50:00|5505.45|5505.45|5500.11|5500.11|5509.33|5509.33|5496.56|5496.56|0
1647266100000|2022-03-14 13:55:00|5498.34|5498.34|5500.44|5500.44|5505.77|5505.77|5498.34|5498.34|0
1647266400000|2022-03-14 14:00:00|5498.66|5498.66|5499.79|5499.79|5504.16|5504.16|5494.78|5494.78|0
1647266700000|2022-03-14 14:05:00|5500.12|5500.12|5501.57|5501.57|5506.1|5506.1|5498.99|5498.99|0
1647267000000|2022-03-14 14:10:00|5499.79|5499.79|5509.98|5509.98|5513.54|5513.54|5499.15|5499.15|0
1647267300000|2022-03-14 14:15:00|5510.31|5510.31|5501.41|5501.41|5510.31|5510.31|5499.63|5499.63|0
1647267600000|2022-03-14 14:20:00|5500.76|5500.76|5503.19|5503.19|5504.97|5504.97|5499.63|5499.63|0
1647267900000|2022-03-14 14:25:00|5504.97|5504.97|5502.38|5502.38|5506.75|5506.75|5498.66|5498.66|0
1647268200000|2022-03-14 14:30:00|5502.06|5502.06|5505.13|5505.13|5505.13|5505.13|5500.6|5500.6|0
1647268500000|2022-03-14 14:35:00|5505.78|5505.78|5510.96|5510.96|5510.96|5510.96|5502.22|5502.22|0
1647268800000|2022-03-14 14:40:00|5512.74|5512.74|5518.56|5518.56|5521.31|5521.31|5512.74|5512.74|0
1647269100000|2022-03-14 14:45:00|5520.33|5520.33|5522.76|5522.76|5529.55|5529.55|5520.01|5520.01|0
1647269400000|2022-03-14 14:50:00|5520.98|5520.98|5529.39|5529.39|5531.49|5531.49|5517.1|5517.1|0
1647269700000|2022-03-14 14:55:00|5531.17|5531.17|5540.06|5540.06|5540.39|5540.39|5525.51|5525.51|0
1647270000000|2022-03-14 15:00:00|5541.84|5541.84|5541.03|5541.03|5543.78|5543.78|5535.54|5535.54|0
1647270300000|2022-03-14 15:05:00|5542.81|5542.81|5539.9|5539.9|5542.81|5542.81|5539.9|5539.9|0
1647270600000|2022-03-14 15:10:00|5538.12|5538.12|5541.69|5541.69|5543.46|5543.46|5529.23|5529.23|0
1647270900000|2022-03-14 15:15:00|5539.91|5539.91|5520.34|5520.34|5539.91|5539.91|5520.34|5520.34|0
1647271200000|2022-03-14 15:20:00|5520.02|5520.02|5504|5504|5520.82|5520.82|5504|5504|0
1647271500000|2022-03-14 15:25:00|5505.78|5505.78|5508.69|5508.69|5509.02|5509.02|5504.81|5504.81|0
1647271800000|2022-03-14 15:30:00|5510.47|5510.47|5517.59|5517.59|5517.91|5517.91|5509.5|5509.5|0
1647272100000|2022-03-14 15:35:00|5519.37|5519.37|5512.74|5512.74|5519.37|5519.37|5509.83|5509.83|0
1647272400000|2022-03-14 15:40:00|5512.41|5512.41|5507.56|5507.56|5512.41|5512.41|5505.78|5505.78|0
1647272700000|2022-03-14 15:45:00|5509.34|5509.34|5493.49|5493.49|5509.34|5509.34|5493.49|5493.49|0
1647273000000|2022-03-14 15:50:00|5491.71|5491.71|5491.71|5491.71|5494.78|5494.78|5489.93|5489.93|0
1647273300000|2022-03-14 15:55:00|5491.39|5491.39|5488.31|5488.31|5491.39|5491.39|5486.53|5486.53|0
1647273600000|2022-03-14 16:00:00|5487.99|5487.99|5483.62|5483.62|5489.77|5489.77|5483.62|5483.62|0
1647273900000|2022-03-14 16:05:00|5481.85|5481.85|5476.35|5476.35|5483.62|5483.62|5476.35|5476.35|0
1647274200000|2022-03-14 16:10:00|5476.99|5476.99|5473.6|5473.6|5476.99|5476.99|5470.04|5470.04|0
1647274500000|2022-03-14 16:15:00|5475.38|5475.38|5481.04|5481.04|5481.36|5481.36|5473.6|5473.6|0
1647274800000|2022-03-14 16:20:00|5481.68|5481.68|5478.13|5478.13|5481.68|5481.68|5475.7|5475.7|0
1647275100000|2022-03-14 16:25:00|5476.35|5476.35|5471.17|5471.17|5478.45|5478.45|5464.7|5464.7|0
1647332100000|2022-03-15 08:15:00|5420.24|5420.24|5407.31|5407.31|5423.8|5423.8|5402.29|5402.29|0
1647332400000|2022-03-15 08:20:00|5408.28|5408.28|5402.94|5402.94|5411.83|5411.83|5402.94|5402.94|0
1647332700000|2022-03-15 08:25:00|5406.5|5406.5|5410.86|5410.86|5410.86|5410.86|5404.72|5404.72|0
1647333000000|2022-03-15 08:30:00|5412.64|5412.64|5423.15|5423.15|5423.15|5423.15|5412.64|5412.64|0
1647333300000|2022-03-15 08:35:00|5424.93|5424.93|5428.97|5428.97|5430.27|5430.27|5424.29|5424.29|0
1647333600000|2022-03-15 08:40:00|5427.2|5427.2|5433.83|5433.83|5433.83|5433.83|5427.2|5427.2|0
1647333900000|2022-03-15 08:45:00|5435.61|5435.61|5435.44|5435.44|5437.71|5437.71|5434.15|5434.15|0
1647334200000|2022-03-15 08:50:00|5436.74|5436.74|5440.29|5440.29|5443.85|5443.85|5436.74|5436.74|0
1647334500000|2022-03-15 08:55:00|5438.52|5438.52|5428|5428|5438.52|5438.52|5428|5428|0
1647334800000|2022-03-15 09:00:00|5429.78|5429.78|5438.68|5438.68|5438.68|5438.68|5429.78|5429.78|0
1647335100000|2022-03-15 09:05:00|5436.57|5436.57|5430.1|5430.1|5440.13|5440.13|5428|5428|0
1647335400000|2022-03-15 09:10:00|5431.88|5431.88|5436.41|5436.41|5436.41|5436.41|5430.1|5430.1|0
1647335700000|2022-03-15 09:15:00|5438.19|5438.19|5435.12|5435.12|5440.94|5440.94|5431.72|5431.72|0
1647336000000|2022-03-15 09:20:00|5433.34|5433.34|5427.67|5427.67|5433.34|5433.34|5425.89|5425.89|0
1647336300000|2022-03-15 09:25:00|5429.45|5429.45|5434.95|5434.95|5443.36|5443.36|5429.45|5429.45|0
1647336600000|2022-03-15 09:30:00|5436.73|5436.73|5438.51|5438.51|5438.51|5438.51|5436.73|5436.73|0
1647336900000|2022-03-15 09:35:00|5436.73|5436.73|5436.41|5436.41|5436.73|5436.73|5431.07|5431.07|0
1647337200000|2022-03-15 09:40:00|5434.63|5434.63|5441.9|5441.9|5441.9|5441.9|5432.69|5432.69|0
1647337500000|2022-03-15 09:45:00|5440.12|5440.12|5442.71|5442.71|5445.46|5445.46|5439.15|5439.15|0
1647337800000|2022-03-15 09:50:00|5440.93|5440.93|5439.64|5439.64|5444.49|5444.49|5439.15|5439.15|0
1647338100000|2022-03-15 09:55:00|5439.96|5439.96|5439.15|5439.15|5442.71|5442.71|5435.43|5435.43|0
1647338400000|2022-03-15 10:00:00|5437.37|5437.37|5444.65|5444.65|5444.65|5444.65|5435.6|5435.6|0
1647338700000|2022-03-15 10:05:00|5446.43|5446.43|5446.43|5446.43|5449.99|5449.99|5446.43|5446.43|0
1647339000000|2022-03-15 10:10:00|5448.21|5448.21|5456.3|5456.3|5456.3|5456.3|5446.43|5446.43|0
1647339300000|2022-03-15 10:15:00|5456.62|5456.62|5447.4|5447.4|5457.59|5457.59|5443.85|5443.85|0
1647339600000|2022-03-15 10:20:00|5443.85|5443.85|5438.67|5438.67|5443.85|5443.85|5438.67|5438.67|0
1647339900000|2022-03-15 10:25:00|5436.89|5436.89|5438.83|5438.83|5438.83|5438.83|5432.85|5432.85|0
1647340200000|2022-03-15 10:30:00|5440.61|5440.61|5442.39|5442.39|5444.17|5444.17|5440.61|5440.61|0
1647340500000|2022-03-15 10:35:00|5440.77|5440.77|5432.36|5432.36|5440.77|5440.77|5432.36|5432.36|0
1647340800000|2022-03-15 10:40:00|5431.06|5431.06|5436.24|5436.24|5436.24|5436.24|5427.51|5427.51|0
1647341100000|2022-03-15 10:45:00|5434.46|5434.46|5437.21|5437.21|5437.21|5437.21|5432.68|5432.68|0
1647341400000|2022-03-15 10:50:00|5438.99|5438.99|5441.74|5441.74|5441.74|5441.74|5437.86|5437.86|0
1647341700000|2022-03-15 10:55:00|5443.52|5443.52|5450.8|5450.8|5454.35|5454.35|5443.52|5443.52|0
1647342000000|2022-03-15 11:00:00|5450.47|5450.47|5464.06|5464.06|5464.06|5464.06|5450.47|5450.47|0
1647342300000|2022-03-15 11:05:00|5462.28|5462.28|5457.91|5457.91|5464.06|5464.06|5456.94|5456.94|0
1647342600000|2022-03-15 11:10:00|5456.14|5456.14|5462.12|5462.12|5462.12|5462.12|5451.45|5451.45|0
1647342900000|2022-03-15 11:15:00|5460.34|5460.34|5454.68|5454.68|5460.34|5460.34|5454.68|5454.68|0
1647343200000|2022-03-15 11:20:00|5453.71|5453.71|5460.5|5460.5|5460.5|5460.5|5449.83|5449.83|0
1647343500000|2022-03-15 11:25:00|5462.28|5462.28|5455.65|5455.65|5464.06|5464.06|5452.26|5452.26|0
1647343800000|2022-03-15 11:30:00|5457.27|5457.27|5455.81|5455.81|5459.05|5459.05|5451.61|5451.61|0
1647344100000|2022-03-15 11:35:00|5457.59|5457.59|5466|5466|5467.78|5467.78|5457.59|5457.59|0
1647344400000|2022-03-15 11:40:00|5462.44|5462.44|5454.68|5454.68|5462.44|5462.44|5454.68|5454.68|0
1647344700000|2022-03-15 11:45:00|5451.12|5451.12|5450.15|5450.15|5454.68|5454.68|5450.15|5450.15|0
1647345000000|2022-03-15 11:50:00|5448.37|5448.37|5451.28|5451.28|5453.06|5453.06|5446.6|5446.6|0
1647345300000|2022-03-15 11:55:00|5449.51|5449.51|5461.64|5461.64|5461.64|5461.64|5449.51|5449.51|0
1647345600000|2022-03-15 12:00:00|5459.86|5459.86|5461.64|5461.64|5463.41|5463.41|5459.86|5459.86|0
1647345900000|2022-03-15 12:05:00|5459.86|5459.86|5446.6|5446.6|5459.86|5459.86|5444.82|5444.82|0
1647346200000|2022-03-15 12:10:00|5448.38|5448.38|5453.72|5453.72|5453.72|5453.72|5448.38|5448.38|0
1647346500000|2022-03-15 12:15:00|5451.94|5451.94|5455.5|5455.5|5455.5|5455.5|5451.94|5451.94|0
1647346800000|2022-03-15 12:20:00|5457.27|5457.27|5460.83|5460.83|5466.17|5466.17|5456.3|5456.3|0
1647347100000|2022-03-15 12:25:00|5459.05|5459.05|5458.08|5458.08|5459.21|5459.21|5455.66|5455.66|0
1647347400000|2022-03-15 12:30:00|5459.86|5459.86|5470.05|5470.05|5471.99|5471.99|5459.86|5459.86|0
1647347700000|2022-03-15 12:35:00|5466.49|5466.49|5467.46|5467.46|5471.02|5471.02|5464.71|5464.71|0
1647348000000|2022-03-15 12:40:00|5463.91|5463.91|5462.93|5462.93|5463.91|5463.91|5462.93|5462.93|0
1647348300000|2022-03-15 12:45:00|5463.58|5463.58|5461.8|5461.8|5468.76|5468.76|5461.8|5461.8|0
1647348600000|2022-03-15 12:50:00|5460.02|5460.02|5460.02|5460.02|5460.67|5460.67|5457.11|5457.11|0
1647348900000|2022-03-15 12:55:00|5458.24|5458.24|5470.7|5470.7|5472.48|5472.48|5458.24|5458.24|0
1647349200000|2022-03-15 13:00:00|5468.92|5468.92|5465.04|5465.04|5470.7|5470.7|5465.04|5465.04|0
1647349500000|2022-03-15 13:05:00|5464.39|5464.39|5461.48|5461.48|5467.46|5467.46|5459.7|5459.7|0
1647349800000|2022-03-15 13:10:00|5463.26|5463.26|5464.23|5464.23|5465.68|5465.68|5460.35|5460.35|0
1647350100000|2022-03-15 13:15:00|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5464.23|5464.23|0
1647350400000|2022-03-15 13:20:00|5464.23|5464.23|5461.32|5461.32|5464.23|5464.23|5458.89|5458.89|0
1647350700000|2022-03-15 13:25:00|5459.54|5459.54|5468.6|5468.6|5470.38|5470.38|5455.98|5455.98|0
1647351000000|2022-03-15 13:30:00|5466.82|5466.82|5462.94|5462.94|5473.93|5473.93|5461.48|5461.48|0
1647351300000|2022-03-15 13:35:00|5461.16|5461.16|5448.7|5448.7|5461.16|5461.16|5448.06|5448.06|0
1647351600000|2022-03-15 13:40:00|5449.35|5449.35|5438.52|5438.52|5453.23|5453.23|5434.96|5434.96|0
1647351900000|2022-03-15 13:45:00|5436.74|5436.74|5434.63|5434.63|5436.74|5436.74|5427.52|5427.52|0
1647352200000|2022-03-15 13:50:00|5436.41|5436.41|5439.81|5439.81|5440.14|5440.14|5431.08|5431.08|0
1647352500000|2022-03-15 13:55:00|5440.46|5440.46|5442.24|5442.24|5447.74|5447.74|5437.23|5437.23|0
1647352800000|2022-03-15 14:00:00|5442.57|5442.57|5443.7|5443.7|5444.67|5444.67|5431.89|5431.89|0
1647353100000|2022-03-15 14:05:00|5444.35|5444.35|5443.87|5443.87|5446.78|5446.78|5438.37|5438.37|0
1647353400000|2022-03-15 14:10:00|5442.58|5442.58|5432.87|5432.87|5442.58|5442.58|5432.87|5432.87|0
1647353700000|2022-03-15 14:15:00|5431.09|5431.09|5435.13|5435.13|5436.1|5436.1|5425.91|5425.91|0
1647354000000|2022-03-15 14:20:00|5434.16|5434.16|5439.82|5439.82|5441.6|5441.6|5433.51|5433.51|0
1647354300000|2022-03-15 14:25:00|5438.04|5438.04|5441.92|5441.92|5445.16|5445.16|5435.62|5435.62|0
1647354600000|2022-03-15 14:30:00|5442.25|5442.25|5450.17|5450.17|5453.73|5453.73|5441.92|5441.92|0
1647354900000|2022-03-15 14:35:00|5451.95|5451.95|5455.83|5455.83|5457.61|5457.61|5450.17|5450.17|0
1647355200000|2022-03-15 14:40:00|5454.05|5454.05|5453.24|5453.24|5456.8|5456.8|5448.71|5448.71|0
1647355500000|2022-03-15 14:45:00|5455.02|5455.02|5459.55|5459.55|5462.3|5462.3|5446.45|5446.45|0
1647355800000|2022-03-15 14:50:00|5457.77|5457.77|5455.02|5455.02|5457.77|5457.77|5445.16|5445.16|0
1647356100000|2022-03-15 14:55:00|5453.24|5453.24|5463.11|5463.11|5463.11|5463.11|5453.24|5453.24|0
1647356400000|2022-03-15 15:00:00|5464.89|5464.89|5476.85|5476.85|5478.63|5478.63|5463.11|5463.11|0
1647356700000|2022-03-15 15:05:00|5478.63|5478.63|5475.07|5475.07|5478.63|5478.63|5471.52|5471.52|0
1647357000000|2022-03-15 15:10:00|5476.85|5476.85|5473.94|5473.94|5484.94|5484.94|5473.94|5473.94|0
1647357300000|2022-03-15 15:15:00|5472.16|5472.16|5465.53|5465.53|5472.16|5472.16|5463.43|5463.43|0
1647357600000|2022-03-15 15:20:00|5467.31|5467.31|5466.83|5466.83|5468.61|5468.61|5461.82|5461.82|0
1647357900000|2022-03-15 15:25:00|5466.18|5466.18|5461.65|5461.65|5476.05|5476.05|5461.65|5461.65|0
1647358200000|2022-03-15 15:30:00|5465.21|5465.21|5476.85|5476.85|5476.85|5476.85|5461.81|5461.81|0
1647358500000|2022-03-15 15:35:00|5475.07|5475.07|5475.56|5475.56|5479.44|5479.44|5473.94|5473.94|0
1647358800000|2022-03-15 15:40:00|5475.89|5475.89|5473.14|5473.14|5475.89|5475.89|5466.02|5466.02|0
1647359100000|2022-03-15 15:45:00|5471.36|5471.36|5468.28|5468.28|5473.46|5473.46|5466.5|5466.5|0
1647359400000|2022-03-15 15:50:00|5468.61|5468.61|5453.24|5453.24|5470.39|5470.39|5449.69|5449.69|0
1647359700000|2022-03-15 15:55:00|5451.46|5451.46|5443.21|5443.21|5451.46|5451.46|5436.91|5436.91|0
1647360000000|2022-03-15 16:00:00|5441.44|5441.44|5442.57|5442.57|5449.52|5449.52|5441.44|5441.44|0
1647360300000|2022-03-15 16:05:00|5444.35|5444.35|5461.49|5461.49|5461.49|5461.49|5444.35|5444.35|0
1647360600000|2022-03-15 16:10:00|5457.93|5457.93|5455.02|5455.02|5457.93|5457.93|5450.82|5450.82|0
1647360900000|2022-03-15 16:15:00|5454.05|5454.05|5454.21|5454.21|5458.74|5458.74|5449.69|5449.69|0
1647361200000|2022-03-15 16:20:00|5452.44|5452.44|5450.17|5450.17|5453.73|5453.73|5448.39|5448.39|0
1647361500000|2022-03-15 16:25:00|5449.53|5449.53|5459.88|5459.88|5459.88|5459.88|5446.94|5446.94|0
1647418500000|2022-03-16 08:15:00|5575.21|5575.21|5599.14|5599.14|5599.46|5599.46|5560.49|5560.49|0
1647418800000|2022-03-16 08:20:00|5595.58|5595.58|5606.25|5606.25|5612.72|5612.72|5586.52|5586.52|0
1647419100000|2022-03-16 08:25:00|5605.28|5605.28|5631|5631|5632.77|5632.77|5599.94|5599.94|0
1647419400000|2022-03-16 08:30:00|5631.97|5631.97|5623.88|5623.88|5631.97|5631.97|5607.87|5607.87|0
1647419700000|2022-03-16 08:35:00|5622.11|5622.11|5665.61|5665.61|5667.22|5667.22|5620.33|5620.33|0
1647420000000|2022-03-16 08:40:00|5662.05|5662.05|5647.66|5647.66|5669.16|5669.16|5647.66|5647.66|0
1647420300000|2022-03-16 08:45:00|5645.88|5645.88|5649.43|5649.43|5656.71|5656.71|5644.1|5644.1|0
1647420600000|2022-03-16 08:50:00|5651.21|5651.21|5654.61|5654.61|5656.55|5656.55|5651.21|5651.21|0
1647420900000|2022-03-16 08:55:00|5656.39|5656.39|5640.69|5640.69|5656.39|5656.39|5640.69|5640.69|0
1647421200000|2022-03-16 09:00:00|5642.47|5642.47|5646.52|5646.52|5648.3|5648.3|5638.1|5638.1|0
1647421500000|2022-03-16 09:05:00|5646.84|5646.84|5660.26|5660.26|5663.82|5663.82|5646.84|5646.84|0
1647421800000|2022-03-16 09:10:00|5658.48|5658.48|5647.97|5647.97|5663.82|5663.82|5642.64|5642.64|0
1647422100000|2022-03-16 09:15:00|5648.62|5648.62|5636|5636|5648.62|5648.62|5632.44|5632.44|0
1647422400000|2022-03-16 09:20:00|5637.3|5637.3|5626.95|5626.95|5638.92|5638.92|5623.07|5623.07|0
1647422700000|2022-03-16 09:25:00|5625.98|5625.98|5630.99|5630.99|5635.52|5635.52|5622.42|5622.42|0
1647423000000|2022-03-16 09:30:00|5631.96|5631.96|5643.6|5643.6|5643.6|5643.6|5631.96|5631.96|0
1647423300000|2022-03-16 09:35:00|5641.83|5641.83|5625.01|5625.01|5645.38|5645.38|5625.01|5625.01|0
1647423600000|2022-03-16 09:40:00|5626.78|5626.78|5625.49|5625.49|5626.78|5626.78|5623.23|5623.23|0
1647423900000|2022-03-16 09:45:00|5623.71|5623.71|5625.01|5625.01|5625.65|5625.65|5618.37|5618.37|0
1647424200000|2022-03-16 09:50:00|5624.36|5624.36|5618.86|5618.86|5626.94|5626.94|5618.86|5618.86|0
1647424500000|2022-03-16 09:55:00|5616.76|5616.76|5615.14|5615.14|5616.76|5616.76|5613.2|5613.2|0
1647424800000|2022-03-16 10:00:00|5616.43|5616.43|5616.59|5616.59|5622.58|5622.58|5616.43|5616.43|0
1647425100000|2022-03-16 10:05:00|5614.81|5614.81|5618.05|5618.05|5618.05|5618.05|5612.06|5612.06|0
1647425400000|2022-03-16 10:10:00|5621.61|5621.61|5626.13|5626.13|5628.88|5628.88|5620.15|5620.15|0
1647425700000|2022-03-16 10:15:00|5627.91|5627.91|5614.65|5614.65|5629.69|5629.69|5614|5614|0
1647426000000|2022-03-16 10:20:00|5612.87|5612.87|5607.21|5607.21|5614.49|5614.49|5607.21|5607.21|0
1647426300000|2022-03-16 10:25:00|5608.99|5608.99|5605.76|5605.76|5611.42|5611.42|5605.76|5605.76|0
1647426600000|2022-03-16 10:30:00|5605.43|5605.43|5609.8|5609.8|5613.36|5613.36|5602.68|5602.68|0
1647426900000|2022-03-16 10:35:00|5610.12|5610.12|5612.06|5612.06|5615.62|5615.62|5608.51|5608.51|0
1647427200000|2022-03-16 10:40:00|5613.84|5613.84|5616.27|5616.27|5616.27|5616.27|5612.06|5612.06|0
1647427500000|2022-03-16 10:45:00|5615.3|5615.3|5619.99|5619.99|5619.99|5619.99|5611.42|5611.42|0
1647427800000|2022-03-16 10:50:00|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5617.24|5617.24|0
1647428100000|2022-03-16 10:55:00|5621.44|5621.44|5627.59|5627.59|5627.59|5627.59|5616.59|5616.59|0
1647428400000|2022-03-16 11:00:00|5627.91|5627.91|5627.91|5627.91|5628.88|5628.88|5618.7|5618.7|0
1647428700000|2022-03-16 11:05:00|5626.13|5626.13|5625.81|5625.81|5627.91|5627.91|5624.03|5624.03|0
1647429000000|2022-03-16 11:10:00|5627.59|5627.59|5631.15|5631.15|5632.12|5632.12|5627.59|5627.59|0
1647429300000|2022-03-16 11:15:00|5629.37|5629.37|5629.37|5629.37|5631.15|5631.15|5627.59|5627.59|0
1647429600000|2022-03-16 11:20:00|5629.04|5629.04|5635.67|5635.67|5637.78|5637.78|5629.04|5629.04|0
1647429900000|2022-03-16 11:25:00|5633.9|5633.9|5639.23|5639.23|5641.01|5641.01|5633.57|5633.57|0
1647430200000|2022-03-16 11:30:00|5638.91|5638.91|5631.15|5631.15|5638.91|5638.91|5631.15|5631.15|0
1647430500000|2022-03-16 11:35:00|5630.82|5630.82|5626.13|5626.13|5631.47|5631.47|5622.58|5622.58|0
1647430800000|2022-03-16 11:40:00|5625.49|5625.49|5629.04|5629.04|5629.04|5629.04|5625.49|5625.49|0
1647431100000|2022-03-16 11:45:00|5625.49|5625.49|5620.31|5620.31|5625.49|5625.49|5616.75|5616.75|0
1647431400000|2022-03-16 11:50:00|5619.66|5619.66|5623.54|5623.54|5623.54|5623.54|5619.66|5619.66|0
1647431700000|2022-03-16 11:55:00|5625.32|5625.32|5627.59|5627.59|5628.4|5628.4|5625.32|5625.32|0
1647432000000|2022-03-16 12:00:00|5629.37|5629.37|5629.69|5629.69|5631.47|5631.47|5627.59|5627.59|0
1647432300000|2022-03-16 12:05:00|5627.91|5627.91|5629.04|5629.04|5630.01|5630.01|5626.13|5626.13|0
1647432600000|2022-03-16 12:10:00|5628.72|5628.72|5629.85|5629.85|5629.85|5629.85|5625.97|5625.97|0
1647432900000|2022-03-16 12:15:00|5631.63|5631.63|5622.09|5622.09|5633.41|5633.41|5622.09|5622.09|0
1647433200000|2022-03-16 12:20:00|5623.87|5623.87|5626.45|5626.45|5626.45|5626.45|5622.25|5622.25|0
1647433500000|2022-03-16 12:25:00|5627.43|5627.43|5622.57|5622.57|5628.07|5628.07|5622.57|5622.57|0
1647433800000|2022-03-16 12:30:00|5624.35|5624.35|5624.19|5624.19|5625|5625|5623.22|5623.22|0
1647434100000|2022-03-16 12:35:00|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|0
1647434400000|2022-03-16 12:40:00|5623.54|5623.54|5633.9|5633.9|5633.9|5633.9|5623.54|5623.54|0
1647434700000|2022-03-16 12:45:00|5634.54|5634.54|5629.37|5629.37|5634.87|5634.87|5629.37|5629.37|0
1647435000000|2022-03-16 12:50:00|5627.59|5627.59|5625.81|5625.81|5627.59|5627.59|5625.81|5625.81|0
1647435300000|2022-03-16 12:55:00|5624.03|5624.03|5619.18|5619.18|5624.03|5624.03|5615.62|5615.62|0
1647435600000|2022-03-16 13:00:00|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|5612.22|5612.22|0
1647435900000|2022-03-16 13:05:00|5615.62|5615.62|5619.02|5619.02|5619.02|5619.02|5612.06|5612.06|0
1647436200000|2022-03-16 13:10:00|5618.37|5618.37|5616.27|5616.27|5618.37|5618.37|5614.49|5614.49|0
1647436500000|2022-03-16 13:15:00|5614.49|5614.49|5621.44|5621.44|5621.44|5621.44|5614.49|5614.49|0
1647436800000|2022-03-16 13:20:00|5623.22|5623.22|5626.3|5626.3|5626.3|5626.3|5623.22|5623.22|0
1647437100000|2022-03-16 13:25:00|5626.94|5626.94|5631.96|5631.96|5631.96|5631.96|5624.52|5624.52|0
1647437400000|2022-03-16 13:30:00|5633.74|5633.74|5635.67|5635.67|5640.85|5640.85|5630.18|5630.18|0
1647437700000|2022-03-16 13:35:00|5636|5636|5635.51|5635.51|5639.07|5639.07|5630.99|5630.99|0
1647438000000|2022-03-16 13:40:00|5637.29|5637.29|5644.73|5644.73|5644.73|5644.73|5631.31|5631.31|0
1647438300000|2022-03-16 13:45:00|5642.95|5642.95|5642.31|5642.31|5644.08|5644.08|5636.97|5636.97|0
1647438600000|2022-03-16 13:50:00|5644.08|5644.08|5632.12|5632.12|5645.86|5645.86|5632.12|5632.12|0
1647438900000|2022-03-16 13:55:00|5633.9|5633.9|5625.33|5625.33|5633.9|5633.9|5625.33|5625.33|0
1647439200000|2022-03-16 14:00:00|5627.1|5627.1|5629.85|5629.85|5633.74|5633.74|5627.1|5627.1|0
1647439500000|2022-03-16 14:05:00|5630.5|5630.5|5627.59|5627.59|5635.19|5635.19|5625.81|5625.81|0
1647439800000|2022-03-16 14:10:00|5627.27|5627.27|5643.44|5643.44|5645.22|5645.22|5627.27|5627.27|0
1647440100000|2022-03-16 14:15:00|5643.76|5643.76|5659.94|5659.94|5673.03|5673.03|5643.76|5643.76|0
1647440400000|2022-03-16 14:20:00|5661.71|5661.71|5661.39|5661.39|5663.98|5663.98|5657.83|5657.83|0
1647440700000|2022-03-16 14:25:00|5663.17|5663.17|5660.1|5660.1|5666.08|5666.08|5656.06|5656.06|0
1647441000000|2022-03-16 14:30:00|5660.42|5660.42|5665.76|5665.76|5669.64|5669.64|5656.22|5656.22|0
1647441300000|2022-03-16 14:35:00|5667.54|5667.54|5682.26|5682.26|5682.26|5682.26|5665.76|5665.76|0
1647441600000|2022-03-16 14:40:00|5681.28|5681.28|5655.73|5655.73|5683.06|5683.06|5646.83|5646.83|0
1647441900000|2022-03-16 14:45:00|5653.95|5653.95|5646.67|5646.67|5653.95|5653.95|5644.89|5644.89|0
1647442200000|2022-03-16 14:50:00|5650.23|5650.23|5657.83|5657.83|5658.15|5658.15|5648.93|5648.93|0
1647442500000|2022-03-16 14:55:00|5658.47|5658.47|5667.53|5667.53|5674.16|5674.16|5657.34|5657.34|0
1647442800000|2022-03-16 15:00:00|5667.86|5667.86|5681.44|5681.44|5683.22|5683.22|5666.08|5666.08|0
1647443100000|2022-03-16 15:05:00|5679.66|5679.66|5674.65|5674.65|5679.83|5679.83|5674.65|5674.65|0
1647443400000|2022-03-16 15:10:00|5678.21|5678.21|5685.65|5685.65|5685.65|5685.65|5678.21|5678.21|0
1647443700000|2022-03-16 15:15:00|5685.97|5685.97|5689.37|5689.37|5694.54|5694.54|5683.38|5683.38|0
1647444000000|2022-03-16 15:20:00|5690.01|5690.01|5696.48|5696.48|5698.1|5698.1|5689.21|5689.21|0
1647444300000|2022-03-16 15:25:00|5698.26|5698.26|5692.6|5692.6|5700.04|5700.04|5689.04|5689.04|0
1647444600000|2022-03-16 15:30:00|5696.16|5696.16|5686.13|5686.13|5697.94|5697.94|5686.13|5686.13|0
1647444900000|2022-03-16 15:35:00|5687.91|5687.91|5675.46|5675.46|5687.91|5687.91|5671.9|5671.9|0
1647445200000|2022-03-16 15:40:00|5673.68|5673.68|5678.53|5678.53|5680.31|5680.31|5667.7|5667.7|0
1647445500000|2022-03-16 15:45:00|5680.31|5680.31|5680.79|5680.79|5682.09|5682.09|5680.31|5680.31|0
1647445800000|2022-03-16 15:50:00|5679.02|5679.02|5682.9|5682.9|5686.13|5686.13|5679.02|5679.02|0
1647446100000|2022-03-16 15:55:00|5681.12|5681.12|5675.46|5675.46|5681.12|5681.12|5675.46|5675.46|0
1647446400000|2022-03-16 16:00:00|5673.68|5673.68|5674|5674|5679.66|5679.66|5673.68|5673.68|0
1647446700000|2022-03-16 16:05:00|5675.78|5675.78|5676.11|5676.11|5678.53|5678.53|5672.71|5672.71|0
1647447000000|2022-03-16 16:10:00|5674.33|5674.33|5669.32|5669.32|5676.11|5676.11|5668.99|5668.99|0
1647447300000|2022-03-16 16:15:00|5671.1|5671.1|5676.11|5676.11|5677.24|5677.24|5669.32|5669.32|0
1647447600000|2022-03-16 16:20:00|5677.89|5677.89|5675.63|5675.63|5682.42|5682.42|5675.63|5675.63|0
1647447900000|2022-03-16 16:25:00|5674.98|5674.98|5678.38|5678.38|5678.38|5678.38|5668.35|5668.35|0
1647504900000|2022-03-17 08:15:00|5725.94|5725.94|5704.75|5704.75|5725.94|5725.94|5704.75|5704.75|0
1647505200000|2022-03-17 08:20:00|5704.43|5704.43|5718.01|5718.01|5719.79|5719.79|5700.54|5700.54|0
1647505500000|2022-03-17 08:25:00|5720.93|5720.93|5721.09|5721.09|5725.62|5725.62|5720.28|5720.28|0
1647505800000|2022-03-17 08:30:00|5717.53|5717.53|5683.89|5683.89|5717.53|5717.53|5683.89|5683.89|0
1647506100000|2022-03-17 08:35:00|5680.33|5680.33|5670.95|5670.95|5685.19|5685.19|5670.95|5670.95|0
1647506400000|2022-03-17 08:40:00|5673.87|5673.87|5669.18|5669.18|5676.62|5676.62|5667.88|5667.88|0
1647506700000|2022-03-17 08:45:00|5670.96|5670.96|5677.42|5677.42|5681.63|5681.63|5670.96|5670.96|0
1647507000000|2022-03-17 08:50:00|5679.2|5679.2|5672.09|5672.09|5680.98|5680.98|5672.09|5672.09|0
1647507300000|2022-03-17 08:55:00|5673.87|5673.87|5675|5675|5679.2|5679.2|5673.87|5673.87|0
1647507600000|2022-03-17 09:00:00|5676.78|5676.78|5674.51|5674.51|5676.78|5676.78|5670.31|5670.31|0
1647507900000|2022-03-17 09:05:00|5672.73|5672.73|5675.48|5675.48|5685.99|5685.99|5672.09|5672.09|0
1647508200000|2022-03-17 09:10:00|5677.26|5677.26|5666.43|5666.43|5677.26|5677.26|5666.43|5666.43|0
1647508500000|2022-03-17 09:15:00|5664.81|5664.81|5668.21|5668.21|5668.21|5668.21|5661.57|5661.57|0
1647508800000|2022-03-17 09:20:00|5669.98|5669.98|5667.88|5667.88|5673.71|5673.71|5664.65|5664.65|0
1647509100000|2022-03-17 09:25:00|5668.53|5668.53|5677.59|5677.59|5678.07|5678.07|5666.91|5666.91|0
1647509400000|2022-03-17 09:30:00|5679.37|5679.37|5675.16|5675.16|5679.37|5679.37|5671.6|5671.6|0
1647509700000|2022-03-17 09:35:00|5673.38|5673.38|5674.51|5674.51|5674.51|5674.51|5669.01|5669.01|0
1647510000000|2022-03-17 09:40:00|5673.87|5673.87|5678.88|5678.88|5678.88|5678.88|5672.09|5672.09|0
1647510300000|2022-03-17 09:45:00|5677.91|5677.91|5681.47|5681.47|5683.25|5683.25|5676.14|5676.14|0
1647510600000|2022-03-17 09:50:00|5679.69|5679.69|5695.05|5695.05|5695.38|5695.38|5679.69|5679.69|0
1647510900000|2022-03-17 09:55:00|5698.61|5698.61|5711.06|5711.06|5714.62|5714.62|5698.61|5698.61|0
1647511200000|2022-03-17 10:00:00|5710.74|5710.74|5698.94|5698.94|5711.71|5711.71|5683.89|5683.89|0
1647511500000|2022-03-17 10:05:00|5697.97|5697.97|5682.76|5682.76|5701.2|5701.2|5675.65|5675.65|0
1647511800000|2022-03-17 10:10:00|5683.09|5683.09|5686|5686|5686|5686|5680.66|5680.66|0
1647512100000|2022-03-17 10:15:00|5687.78|5687.78|5687.94|5687.94|5687.94|5687.94|5683.57|5683.57|0
1647512400000|2022-03-17 10:20:00|5687.62|5687.62|5686.32|5686.32|5687.62|5687.62|5685.67|5685.67|0
1647512700000|2022-03-17 10:25:00|5689.88|5689.88|5712.68|5712.68|5718.02|5718.02|5689.88|5689.88|0
1647513000000|2022-03-17 10:30:00|5713.98|5713.98|5710.91|5710.91|5714.3|5714.3|5707.35|5707.35|0
1647513300000|2022-03-17 10:35:00|5707.35|5707.35|5707.35|5707.35|5712.85|5712.85|5707.35|5707.35|0
1647513600000|2022-03-17 10:40:00|5709.13|5709.13|5707.03|5707.03|5712.69|5712.69|5705.73|5705.73|0
1647513900000|2022-03-17 10:45:00|5706.7|5706.7|5706.06|5706.06|5710.75|5710.75|5705.41|5705.41|0
1647514200000|2022-03-17 10:50:00|5707.84|5707.84|5707.51|5707.51|5718.02|5718.02|5707.51|5707.51|0
1647514500000|2022-03-17 10:55:00|5709.29|5709.29|5708.16|5708.16|5710.91|5710.91|5708.16|5708.16|0
1647514800000|2022-03-17 11:00:00|5708.48|5708.48|5702.82|5702.82|5708.48|5708.48|5702.82|5702.82|0
1647515100000|2022-03-17 11:05:00|5701.53|5701.53|5700.07|5700.07|5701.53|5701.53|5698.45|5698.45|0
1647515400000|2022-03-17 11:10:00|5700.72|5700.72|5695.71|5695.71|5701.04|5701.04|5695.71|5695.71|0
1647515700000|2022-03-17 11:15:00|5694.74|5694.74|5690.86|5690.86|5694.74|5694.74|5690.86|5690.86|0
1647516000000|2022-03-17 11:20:00|5689.56|5689.56|5686.97|5686.97|5689.56|5689.56|5679.85|5679.85|0
1647516300000|2022-03-17 11:25:00|5685.19|5685.19|5681.63|5681.63|5685.19|5685.19|5679.85|5679.85|0
1647516600000|2022-03-17 11:30:00|5679.85|5679.85|5680.34|5680.34|5684.06|5684.06|5679.85|5679.85|0
1647516900000|2022-03-17 11:35:00|5676.78|5676.78|5680.02|5680.02|5682.12|5682.12|5676.78|5676.78|0
1647517200000|2022-03-17 11:40:00|5678.24|5678.24|5666.27|5666.27|5678.24|5678.24|5666.27|5666.27|0
1647517500000|2022-03-17 11:45:00|5664.49|5664.49|5661.58|5661.58|5667.73|5667.73|5657.22|5657.22|0
1647517800000|2022-03-17 11:50:00|5659.8|5659.8|5661.1|5661.1|5664.17|5664.17|5659.8|5659.8|0
1647518100000|2022-03-17 11:55:00|5662.88|5662.88|5658.35|5658.35|5664.49|5664.49|5656.57|5656.57|0
1647518400000|2022-03-17 12:00:00|5664.98|5664.98|5685.19|5685.19|5685.19|5685.19|5659.64|5659.64|0
1647518700000|2022-03-17 12:05:00|5681.63|5681.63|5695.54|5695.54|5695.54|5695.54|5676.14|5676.14|0
1647519000000|2022-03-17 12:10:00|5694.9|5694.9|5693.12|5693.12|5698.45|5698.45|5689.56|5689.56|0
1647519300000|2022-03-17 12:15:00|5689.56|5689.56|5682.61|5682.61|5689.72|5689.72|5682.61|5682.61|0
1647519600000|2022-03-17 12:20:00|5683.58|5683.58|5683.58|5683.58|5683.58|5683.58|5677.92|5677.92|0
1647519900000|2022-03-17 12:25:00|5682.93|5682.93|5683.9|5683.9|5684.71|5684.71|5676.46|5676.46|0
1647520200000|2022-03-17 12:30:00|5683.25|5683.25|5685.03|5685.03|5685.03|5685.03|5681.15|5681.15|0
1647520500000|2022-03-17 12:35:00|5683.25|5683.25|5686.81|5686.81|5688.11|5688.11|5683.25|5683.25|0
1647520800000|2022-03-17 12:40:00|5687.14|5687.14|5684.71|5684.71|5687.14|5687.14|5684.71|5684.71|0
1647521100000|2022-03-17 12:45:00|5682.93|5682.93|5688.27|5688.27|5688.27|5688.27|5680.18|5680.18|0
1647521400000|2022-03-17 12:50:00|5687.95|5687.95|5689.72|5689.72|5689.72|5689.72|5687.95|5687.95|0
1647521700000|2022-03-17 12:55:00|5686.17|5686.17|5693.12|5693.12|5693.12|5693.12|5686.17|5686.17|0
1647522000000|2022-03-17 13:00:00|5692.47|5692.47|5686.65|5686.65|5692.47|5692.47|5686.65|5686.65|0
1647522300000|2022-03-17 13:05:00|5684.87|5684.87|5677.76|5677.76|5684.87|5684.87|5674.2|5674.2|0
1647522600000|2022-03-17 13:10:00|5678.73|5678.73|5684.55|5684.55|5685.52|5685.52|5676.3|5676.3|0
1647522900000|2022-03-17 13:15:00|5680.99|5680.99|5682.77|5682.77|5684.55|5684.55|5680.99|5680.99|0
1647523200000|2022-03-17 13:20:00|5684.55|5684.55|5693.12|5693.12|5693.12|5693.12|5684.55|5684.55|0
1647523500000|2022-03-17 13:25:00|5696.68|5696.68|5698.13|5698.13|5699.91|5699.91|5692.47|5692.47|0
1647523800000|2022-03-17 13:30:00|5694.57|5694.57|5703.47|5703.47|5708.48|5708.48|5692.47|5692.47|0
1647524100000|2022-03-17 13:35:00|5705.25|5705.25|5707.02|5707.02|5708.8|5708.8|5694.57|5694.57|0
1647524400000|2022-03-17 13:40:00|5705.25|5705.25|5711.71|5711.71|5716.89|5716.89|5705.25|5705.25|0
1647524700000|2022-03-17 13:45:00|5713.49|5713.49|5716.57|5716.57|5725.14|5725.14|5713.49|5713.49|0
1647525000000|2022-03-17 13:50:00|5714.79|5714.79|5718.67|5718.67|5720.45|5720.45|5713.33|5713.33|0
1647525300000|2022-03-17 13:55:00|5718.99|5718.99|5729.66|5729.66|5729.66|5729.66|5718.02|5718.02|0
1647525600000|2022-03-17 14:00:00|5727.89|5727.89|5730.31|5730.31|5731.44|5731.44|5725.78|5725.78|0
1647525900000|2022-03-17 14:05:00|5731.61|5731.61|5734.2|5734.2|5735.17|5735.17|5729.83|5729.83|0
1647526200000|2022-03-17 14:10:00|5735.97|5735.97|5728.38|5728.38|5737.27|5737.27|5724.98|5724.98|0
1647526500000|2022-03-17 14:15:00|5730.15|5730.15|5726.6|5726.6|5730.15|5730.15|5725.95|5725.95|0
1647526800000|2022-03-17 14:20:00|5726.92|5726.92|5737.11|5737.11|5739.7|5739.7|5726.92|5726.92|0
1647527100000|2022-03-17 14:25:00|5737.76|5737.76|5736.95|5736.95|5742.45|5742.45|5735.17|5735.17|0
1647527400000|2022-03-17 14:30:00|5736.63|5736.63|5728.54|5728.54|5736.63|5736.63|5726.76|5726.76|0
1647527700000|2022-03-17 14:35:00|5729.51|5729.51|5717.54|5717.54|5730.64|5730.64|5713.66|5713.66|0
1647528000000|2022-03-17 14:40:00|5718.19|5718.19|5712.85|5712.85|5718.51|5718.51|5710.42|5710.42|0
1647528300000|2022-03-17 14:45:00|5711.07|5711.07|5705.9|5705.9|5711.07|5711.07|5697.81|5697.81|0
1647528600000|2022-03-17 14:50:00|5704.12|5704.12|5701.37|5701.37|5705.9|5705.9|5697.81|5697.81|0
1647528900000|2022-03-17 14:55:00|5699.59|5699.59|5700.88|5700.88|5705.9|5705.9|5698.46|5698.46|0
1647529200000|2022-03-17 15:00:00|5701.53|5701.53|5703.31|5703.31|5706.71|5706.71|5700.72|5700.72|0
1647529500000|2022-03-17 15:05:00|5701.53|5701.53|5719.16|5719.16|5719.48|5719.48|5701.53|5701.53|0
1647529800000|2022-03-17 15:10:00|5713.82|5713.82|5700.4|5700.4|5714.95|5714.95|5700.4|5700.4|0
1647530100000|2022-03-17 15:15:00|5702.18|5702.18|5707.19|5707.19|5709.94|5709.94|5702.18|5702.18|0
1647530400000|2022-03-17 15:20:00|5708.97|5708.97|5717.87|5717.87|5719.32|5719.32|5704.76|5704.76|0
1647530700000|2022-03-17 15:25:00|5719.65|5719.65|5719.65|5719.65|5719.65|5719.65|5712.85|5712.85|0
1647531000000|2022-03-17 15:30:00|5720.62|5720.62|5727.25|5727.25|5728.22|5728.22|5716.58|5716.58|0
1647531300000|2022-03-17 15:35:00|5724.66|5724.66|5739.22|5739.22|5739.22|5739.22|5724.66|5724.66|0
1647531600000|2022-03-17 15:40:00|5737.28|5737.28|5723.86|5723.86|5738.58|5738.58|5723.21|5723.21|0
1647531900000|2022-03-17 15:45:00|5722.08|5722.08|5721.11|5721.11|5728.07|5728.07|5719.81|5719.81|0
1647532200000|2022-03-17 15:50:00|5720.46|5720.46|5729.19|5729.19|5729.19|5729.19|5719.98|5719.98|0
1647532500000|2022-03-17 15:55:00|5729.52|5729.52|5725.64|5725.64|5732.27|5732.27|5725.64|5725.64|0
1647532800000|2022-03-17 16:00:00|5727.41|5727.41|5734.21|5734.21|5734.21|5734.21|5725.64|5725.64|0
1647533100000|2022-03-17 16:05:00|5734.54|5734.54|5721.26|5721.26|5737.61|5737.61|5718.67|5718.67|0
1647533400000|2022-03-17 16:10:00|5719.97|5719.97|5724.99|5724.99|5728.71|5728.71|5719.97|5719.97|0
1647533700000|2022-03-17 16:15:00|5726.77|5726.77|5726.6|5726.6|5728.39|5728.39|5724.02|5724.02|0
1647534000000|2022-03-17 16:20:00|5727.57|5727.57|5725.64|5725.64|5728.06|5728.06|5723.53|5723.53|0
1647534300000|2022-03-17 16:25:00|5723.86|5723.86|5735.01|5735.01|5735.01|5735.01|5719.65|5719.65|0
1647591300000|2022-03-18 08:15:00|5675.19|5675.19|5680.37|5680.37|5685.7|5685.7|5673.41|5673.41|0
1647591600000|2022-03-18 08:20:00|5682.31|5682.31|5686.67|5686.67|5687.65|5687.65|5682.31|5682.31|0
1647591900000|2022-03-18 08:25:00|5683.12|5683.12|5695.25|5695.25|5700.75|5700.75|5682.79|5682.79|0
1647592200000|2022-03-18 08:30:00|5698.8|5698.8|5680.2|5680.2|5700.58|5700.58|5680.2|5680.2|0
1647592500000|2022-03-18 08:35:00|5676.65|5676.65|5691.69|5691.69|5692.01|5692.01|5675.67|5675.67|0
1647592800000|2022-03-18 08:40:00|5695.24|5695.24|5693.47|5693.47|5696.54|5696.54|5691.36|5691.36|0
1647593100000|2022-03-18 08:45:00|5691.69|5691.69|5693.47|5693.47|5694.92|5694.92|5685.86|5685.86|0
1647593400000|2022-03-18 08:50:00|5693.79|5693.79|5696.86|5696.86|5697.51|5697.51|5693.47|5693.47|0
1647593700000|2022-03-18 08:55:00|5695.24|5695.24|5711.74|5711.74|5711.74|5711.74|5694.6|5694.6|0
1647594000000|2022-03-18 09:00:00|5709.96|5709.96|5714.81|5714.81|5714.81|5714.81|5708.18|5708.18|0
1647594300000|2022-03-18 09:05:00|5714.49|5714.49|5715.3|5715.3|5715.3|5715.3|5712.71|5712.71|0
1647594600000|2022-03-18 09:10:00|5711.26|5711.26|5706.57|5706.57|5711.9|5711.9|5706.57|5706.57|0
1647594900000|2022-03-18 09:15:00|5704.62|5704.62|5710.61|5710.61|5710.61|5710.61|5704.62|5704.62|0
1647595200000|2022-03-18 09:20:00|5709.96|5709.96|5708.35|5708.35|5713.85|5713.85|5704.14|5704.14|0
1647595500000|2022-03-18 09:25:00|5708.99|5708.99|5714.82|5714.82|5714.82|5714.82|5704.63|5704.63|0
1647595800000|2022-03-18 09:30:00|5713.04|5713.04|5710.45|5710.45|5721.45|5721.45|5709.15|5709.15|0
1647596100000|2022-03-18 09:35:00|5711.1|5711.1|5703.17|5703.17|5714.17|5714.17|5703.17|5703.17|0
1647596400000|2022-03-18 09:40:00|5704.95|5704.95|5710.13|5710.13|5710.13|5710.13|5699.62|5699.62|0
1647596700000|2022-03-18 09:45:00|5708.35|5708.35|5696.87|5696.87|5708.35|5708.35|5696.87|5696.87|0
1647597000000|2022-03-18 09:50:00|5698.48|5698.48|5703.34|5703.34|5703.66|5703.66|5695.73|5695.73|0
1647597300000|2022-03-18 09:55:00|5705.12|5705.12|5695.57|5695.57|5705.12|5705.12|5690.4|5690.4|0
1647597600000|2022-03-18 10:00:00|5699.13|5699.13|5700.1|5700.1|5700.43|5700.43|5697.35|5697.35|0
1647597900000|2022-03-18 10:05:00|5699.46|5699.46|5699.13|5699.13|5699.46|5699.46|5695.57|5695.57|0
1647598500000|2022-03-18 10:15:00|5688.46|5688.46|5698.97|5698.97|5719.68|5719.68|5688.46|5688.46|0
1647598800000|2022-03-18 10:20:00|5700.75|5700.75|5701.23|5701.23|5709.65|5709.65|5698.16|5698.16|0
1647599100000|2022-03-18 10:25:00|5703.01|5703.01|5702.04|5702.04|5711.1|5711.1|5701.07|5701.07|0
1647599400000|2022-03-18 10:30:00|5700.26|5700.26|5693.8|5693.8|5702.04|5702.04|5692.02|5692.02|0
1647599700000|2022-03-18 10:35:00|5692.02|5692.02|5686.36|5686.36|5695.25|5695.25|5686.36|5686.36|0
1647600000000|2022-03-18 10:40:00|5685.71|5685.71|5686.36|5686.36|5689.27|5689.27|5681.5|5681.5|0
1647600300000|2022-03-18 10:45:00|5685.71|5685.71|5681.5|5681.5|5686.03|5686.03|5676.49|5676.49|0
1647600600000|2022-03-18 10:50:00|5682.15|5682.15|5675.68|5675.68|5683.61|5683.61|5670.51|5670.51|0
1647600900000|2022-03-18 10:55:00|5679.57|5679.57|5668.89|5668.89|5680.21|5680.21|5665.49|5665.49|0
1647601200000|2022-03-18 11:00:00|5670.67|5670.67|5661.61|5661.61|5670.67|5670.67|5655.46|5655.46|0
1647601500000|2022-03-18 11:05:00|5659.83|5659.83|5653.69|5653.69|5660.16|5660.16|5653.69|5653.69|0
1647601800000|2022-03-18 11:10:00|5655.46|5655.46|5654.66|5654.66|5655.46|5655.46|5650.94|5650.94|0
1647602100000|2022-03-18 11:15:00|5655.3|5655.3|5663.39|5663.39|5669.38|5669.38|5655.3|5655.3|0
1647602400000|2022-03-18 11:20:00|5664.36|5664.36|5658.7|5658.7|5668.89|5668.89|5656.92|5656.92|0
1647602700000|2022-03-18 11:25:00|5660.48|5660.48|5658.7|5658.7|5665.66|5665.66|5655.79|5655.79|0
1647603000000|2022-03-18 11:30:00|5658.38|5658.38|5665.17|5665.17|5665.17|5665.17|5655.79|5655.79|0
1647603300000|2022-03-18 11:35:00|5666.47|5666.47|5668.25|5668.25|5668.41|5668.41|5665.01|5665.01|0
1647603600000|2022-03-18 11:40:00|5675.36|5675.36|5682.48|5682.48|5682.48|5682.48|5675.36|5675.36|0
1647603900000|2022-03-18 11:45:00|5680.7|5680.7|5681.83|5681.83|5683.61|5683.61|5679.73|5679.73|0
1647604200000|2022-03-18 11:50:00|5680.05|5680.05|5675.36|5675.36|5680.38|5680.38|5674.39|5674.39|0
1647604500000|2022-03-18 11:55:00|5673.59|5673.59|5667.28|5667.28|5676.82|5676.82|5667.28|5667.28|0
1647604800000|2022-03-18 12:00:00|5665.5|5665.5|5680.06|5680.06|5680.06|5680.06|5665.5|5665.5|0
1647605100000|2022-03-18 12:05:00|5681.83|5681.83|5683.94|5683.94|5684.91|5684.91|5675.53|5675.53|0
1647605400000|2022-03-18 12:10:00|5682.16|5682.16|5682.97|5682.97|5682.97|5682.97|5678.28|5678.28|0
1647605700000|2022-03-18 12:15:00|5684.75|5684.75|5682.48|5682.48|5684.75|5684.75|5678.6|5678.6|0
1647606000000|2022-03-18 12:20:00|5682.81|5682.81|5680.54|5680.54|5691.06|5691.06|5680.54|5680.54|0
1647606300000|2022-03-18 12:25:00|5682.32|5682.32|5688.47|5688.47|5692.03|5692.03|5681.35|5681.35|0
1647606600000|2022-03-18 12:30:00|5686.69|5686.69|5686.69|5686.69|5689.12|5689.12|5686.04|5686.04|0
1647606900000|2022-03-18 12:35:00|5688.47|5688.47|5686.69|5686.69|5688.47|5688.47|5686.69|5686.69|0
1647607200000|2022-03-18 12:40:00|5687.99|5687.99|5689.76|5689.76|5693.32|5693.32|5687.34|5687.34|0
1647607500000|2022-03-18 12:45:00|5690.41|5690.41|5691.06|5691.06|5691.06|5691.06|5688.63|5688.63|0
1647607800000|2022-03-18 12:50:00|5687.5|5687.5|5683.3|5683.3|5687.5|5687.5|5683.3|5683.3|0
1647608100000|2022-03-18 12:55:00|5681.52|5681.52|5685.24|5685.24|5685.24|5685.24|5681.52|5681.52|0
1647608400000|2022-03-18 13:00:00|5687.02|5687.02|5688.8|5688.8|5688.8|5688.8|5687.02|5687.02|0
1647608700000|2022-03-18 13:05:00|5690.09|5690.09|5689.44|5689.44|5690.09|5690.09|5688.8|5688.8|0
1647609000000|2022-03-18 13:10:00|5690.09|5690.09|5688.31|5688.31|5690.74|5690.74|5688.31|5688.31|0
1647609300000|2022-03-18 13:15:00|5687.67|5687.67|5689.44|5689.44|5689.44|5689.44|5685.89|5685.89|0
1647609600000|2022-03-18 13:20:00|5690.74|5690.74|5689.44|5689.44|5690.74|5690.74|5689.44|5689.44|0
1647609900000|2022-03-18 13:25:00|5691.22|5691.22|5698.98|5698.98|5698.98|5698.98|5691.22|5691.22|0
1647610200000|2022-03-18 13:30:00|5695.43|5695.43|5692.03|5692.03|5700.76|5700.76|5686.53|5686.53|0
1647610500000|2022-03-18 13:35:00|5693.81|5693.81|5703.35|5703.35|5703.35|5703.35|5693.81|5693.81|0
1647610800000|2022-03-18 13:40:00|5699.8|5699.8|5707.24|5707.24|5707.89|5707.89|5698.02|5698.02|0
1647611100000|2022-03-18 13:45:00|5707.89|5707.89|5709.02|5709.02|5714.52|5714.52|5705.94|5705.94|0
1647611400000|2022-03-18 13:50:00|5709.66|5709.66|5718.56|5718.56|5718.56|5718.56|5709.02|5709.02|0
1647611700000|2022-03-18 13:55:00|5719.2|5719.2|5717.43|5717.43|5720.34|5720.34|5715|5715|0
1647612000000|2022-03-18 14:00:00|5719.85|5719.85|5725.35|5725.35|5725.35|5725.35|5719.37|5719.37|0
1647612300000|2022-03-18 14:05:00|5723.57|5723.57|5733.76|5733.76|5736.35|5736.35|5723.57|5723.57|0
1647612600000|2022-03-18 14:10:00|5734.41|5734.41|5732.79|5732.79|5740.56|5740.56|5732.79|5732.79|0
1647612900000|2022-03-18 14:15:00|5732.15|5732.15|5729.24|5729.24|5732.15|5732.15|5721.96|5721.96|0
1647613200000|2022-03-18 14:20:00|5728.59|5728.59|5729.07|5729.07|5734.57|5734.57|5724.87|5724.87|0
1647613500000|2022-03-18 14:25:00|5727.29|5727.29|5729.72|5729.72|5732.63|5732.63|5724.38|5724.38|0
1647613800000|2022-03-18 14:30:00|5727.94|5727.94|5731.02|5731.02|5735.7|5735.7|5726.16|5726.16|0
1647614100000|2022-03-18 14:35:00|5732.79|5732.79|5736.03|5736.03|5743.96|5743.96|5732.79|5732.79|0
1647614400000|2022-03-18 14:40:00|5735.38|5735.38|5736.52|5736.52|5737.81|5737.81|5725.84|5725.84|0
1647614700000|2022-03-18 14:45:00|5735.87|5735.87|5741.37|5741.37|5742.5|5742.5|5735.87|5735.87|0
1647615000000|2022-03-18 14:50:00|5742.01|5742.01|5740.72|5740.72|5745.57|5745.57|5738.46|5738.46|0
1647615300000|2022-03-18 14:55:00|5742.5|5742.5|5740.72|5740.72|5749.13|5749.13|5740.72|5740.72|0
1647615600000|2022-03-18 15:00:00|5742.5|5742.5|5748.65|5748.65|5750.42|5750.42|5742.5|5742.5|0
1647615900000|2022-03-18 15:05:00|5747.35|5747.35|5752.37|5752.37|5759|5759|5747.35|5747.35|0
1647616200000|2022-03-18 15:10:00|5750.59|5750.59|5745.57|5745.57|5753.98|5753.98|5745.57|5745.57|0
1647616500000|2022-03-18 15:15:00|5742.98|5742.98|5745.57|5745.57|5746.54|5746.54|5740.56|5740.56|0
1647616800000|2022-03-18 15:20:00|5742.01|5742.01|5743.79|5743.79|5744.28|5744.28|5739.59|5739.59|0
1647617100000|2022-03-18 15:25:00|5745.57|5745.57|5752.69|5752.69|5753.33|5753.33|5743.15|5743.15|0
1647617400000|2022-03-18 15:30:00|5750.91|5750.91|5748|5748|5754.47|5754.47|5745.57|5745.57|0
1647617700000|2022-03-18 15:35:00|5746.22|5746.22|5758.83|5758.83|5758.83|5758.83|5746.22|5746.22|0
1647618000000|2022-03-18 15:40:00|5757.06|5757.06|5761.1|5761.1|5769.34|5769.34|5757.06|5757.06|0
1647618300000|2022-03-18 15:45:00|5760.45|5760.45|5762.88|5762.88|5766.43|5766.43|5759.8|5759.8|0
1647618600000|2022-03-18 15:50:00|5764.65|5764.65|5760.45|5760.45|5766.43|5766.43|5760.45|5760.45|0
1647618900000|2022-03-18 15:55:00|5762.23|5762.23|5753.98|5753.98|5764.01|5764.01|5752.68|5752.68|0
1647619200000|2022-03-18 16:00:00|5755.27|5755.27|5766.75|5766.75|5768.05|5768.05|5755.27|5755.27|0
1647619500000|2022-03-18 16:05:00|5768.53|5768.53|5764.33|5764.33|5769.18|5769.18|5762.06|5762.06|0
1647619800000|2022-03-18 16:10:00|5766.11|5766.11|5772.57|5772.57|5775|5775|5766.11|5766.11|0
1647620100000|2022-03-18 16:15:00|5774.35|5774.35|5775|5775|5776.78|5776.78|5773.22|5773.22|0
1647620400000|2022-03-18 16:20:00|5773.22|5773.22|5773.38|5773.38|5776.29|5776.29|5770.96|5770.96|0
1647620700000|2022-03-18 16:25:00|5775.16|5775.16|5786.16|5786.16|5786.16|5786.16|5774.03|5774.03|0
1647850500000|2022-03-21 08:15:00|5796.99|5796.99|5791.17|5791.17|5798.76|5798.76|5783.08|5783.08|0
1647850800000|2022-03-21 08:20:00|5789.87|5789.87|5783.72|5783.72|5789.87|5789.87|5778.54|5778.54|0
1647851100000|2022-03-21 08:25:00|5782.43|5782.43|5784.37|5784.37|5784.37|5784.37|5775.48|5775.48|0
1647851400000|2022-03-21 08:30:00|5786.15|5786.15|5787.28|5787.28|5790.84|5790.84|5781.94|5781.94|0
1647851700000|2022-03-21 08:35:00|5785.34|5785.34|5784.85|5784.85|5785.34|5785.34|5774.67|5774.67|0
1647852000000|2022-03-21 08:40:00|5783.08|5783.08|5779.68|5779.68|5783.08|5783.08|5768.68|5768.68|0
1647852300000|2022-03-21 08:45:00|5781.46|5781.46|5767.07|5767.07|5781.46|5781.46|5767.07|5767.07|0
1647852600000|2022-03-21 08:50:00|5768.85|5768.85|5768.36|5768.36|5769.49|5769.49|5761.08|5761.08|0
1647852900000|2022-03-21 08:55:00|5770.14|5770.14|5771.92|5771.92|5771.92|5771.92|5766.58|5766.58|0
1647853200000|2022-03-21 09:00:00|5771.27|5771.27|5765.94|5765.94|5771.27|5771.27|5762.21|5762.21|0
1647853500000|2022-03-21 09:05:00|5764.16|5764.16|5772.08|5772.08|5776.12|5776.12|5758.01|5758.01|0
1647853800000|2022-03-21 09:10:00|5773.86|5773.86|5770.79|5770.79|5774.99|5774.99|5770.79|5770.79|0
1647854100000|2022-03-21 09:15:00|5771.44|5771.44|5771.92|5771.92|5776.77|5776.77|5771.27|5771.27|0
1647854400000|2022-03-21 09:20:00|5773.7|5773.7|5771.27|5771.27|5773.7|5773.7|5771.27|5771.27|0
1647854700000|2022-03-21 09:25:00|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1647855000000|2022-03-21 09:30:00|5775.48|5775.48|5783.24|5783.24|5783.24|5783.24|5775.48|5775.48|0
1647855300000|2022-03-21 09:35:00|5783.89|5783.89|5774.02|5774.02|5785.67|5785.67|5774.02|5774.02|0
1647855600000|2022-03-21 09:40:00|5772.72|5772.72|5774.01|5774.01|5774.02|5774.02|5766.25|5766.25|0
1647855900000|2022-03-21 09:45:00|5775.79|5775.79|5777.57|5777.57|5781.13|5781.13|5774.01|5774.01|0
1647856200000|2022-03-21 09:50:00|5775.79|5775.79|5775.79|5775.79|5775.79|5775.79|5775.79|5775.79|0
1647856500000|2022-03-21 09:55:00|5777.57|5777.57|5778.38|5778.38|5782.75|5782.75|5777.57|5777.57|0
1647856800000|2022-03-21 10:00:00|5779.68|5779.68|5782.91|5782.91|5782.91|5782.91|5779.68|5779.68|0
1647857100000|2022-03-21 10:05:00|5783.56|5783.56|5787.28|5787.28|5787.28|5787.28|5783.56|5783.56|0
1647857400000|2022-03-21 10:10:00|5785.34|5785.34|5789.71|5789.71|5795.21|5795.21|5785.34|5785.34|0
1647857700000|2022-03-21 10:15:00|5787.93|5787.93|5795.21|5795.21|5795.21|5795.21|5787.93|5787.93|0
1647858000000|2022-03-21 10:20:00|5794.56|5794.56|5792.78|5792.78|5794.56|5794.56|5791|5791|0
1647858300000|2022-03-21 10:25:00|5791.49|5791.49|5791.49|5791.49|5793.26|5793.26|5791.49|5791.49|0
1647858600000|2022-03-21 10:30:00|5790.84|5790.84|5793.91|5793.91|5793.91|5793.91|5790.03|5790.03|0
1647858900000|2022-03-21 10:35:00|5790.35|5790.35|5791.49|5791.49|5791.49|5791.49|5789.06|5789.06|0
1647859200000|2022-03-21 10:40:00|5790.19|5790.19|5788.41|5788.41|5790.19|5790.19|5783.56|5783.56|0
1647859500000|2022-03-21 10:45:00|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|5788.9|5788.9|0
1647859800000|2022-03-21 10:50:00|5789.54|5789.54|5791.49|5791.49|5793.91|5793.91|5787.76|5787.76|0
1647860100000|2022-03-21 10:55:00|5790.84|5790.84|5792.62|5792.62|5792.62|5792.62|5790.84|5790.84|0
1647860400000|2022-03-21 11:00:00|5796.17|5796.17|5797.95|5797.95|5797.95|5797.95|5796.17|5796.17|0
1647860700000|2022-03-21 11:05:00|5799.73|5799.73|5800.38|5800.38|5804.1|5804.1|5799.73|5799.73|0
1647861000000|2022-03-21 11:10:00|5801.03|5801.03|5801.51|5801.51|5806.53|5806.53|5799.73|5799.73|0
1647861300000|2022-03-21 11:15:00|5802.16|5802.16|5799.73|5799.73|5805.07|5805.07|5799.73|5799.73|0
1647861600000|2022-03-21 11:20:00|5797.95|5797.95|5797.31|5797.31|5797.95|5797.95|5797.31|5797.31|0
1647861900000|2022-03-21 11:25:00|5797.95|5797.95|5800.86|5800.86|5801.51|5801.51|5797.95|5797.95|0
1647862200000|2022-03-21 11:30:00|5799.08|5799.08|5803.29|5803.29|5803.29|5803.29|5799.08|5799.08|0
1647862500000|2022-03-21 11:35:00|5805.07|5805.07|5801.51|5801.51|5808.63|5808.63|5801.51|5801.51|0
1647862800000|2022-03-21 11:40:00|5799.73|5799.73|5801.19|5801.19|5802.49|5802.49|5797.95|5797.95|0
1647863100000|2022-03-21 11:45:00|5801.84|5801.84|5805.07|5805.07|5805.07|5805.07|5801.84|5801.84|0
1647863400000|2022-03-21 11:50:00|5806.85|5806.85|5798.44|5798.44|5806.85|5806.85|5798.44|5798.44|0
1647863700000|2022-03-21 11:55:00|5799.74|5799.74|5797.96|5797.96|5799.74|5799.74|5793.11|5793.11|0
1647864000000|2022-03-21 12:00:00|5796.18|5796.18|5796.18|5796.18|5797.48|5797.48|5795.53|5795.53|0
1647864300000|2022-03-21 12:05:00|5797.96|5797.96|5813.97|5813.97|5815.75|5815.75|5797.96|5797.96|0
1647864600000|2022-03-21 12:10:00|5814.62|5814.62|5803.94|5803.94|5814.62|5814.62|5802.16|5802.16|0
1647864900000|2022-03-21 12:15:00|5802.16|5802.16|5800.87|5800.87|5803.94|5803.94|5800.39|5800.39|0
1647865200000|2022-03-21 12:20:00|5802.65|5802.65|5804.43|5804.43|5804.43|5804.43|5802.65|5802.65|0
1647865500000|2022-03-21 12:25:00|5802.65|5802.65|5804.43|5804.43|5804.43|5804.43|5798.76|5798.76|0
1647865800000|2022-03-21 12:30:00|5802.65|5802.65|5796.02|5796.02|5802.65|5802.65|5796.02|5796.02|0
1647866100000|2022-03-21 12:35:00|5795.37|5795.37|5795.53|5795.53|5796.18|5796.18|5792.94|5792.94|0
1647866400000|2022-03-21 12:40:00|5797.31|5797.31|5798.44|5798.44|5799.74|5799.74|5797.31|5797.31|0
1647866700000|2022-03-21 12:45:00|5796.66|5796.66|5796.66|5796.66|5797.96|5797.96|5795.37|5795.37|0
1647867000000|2022-03-21 12:50:00|5796.02|5796.02|5798.44|5798.44|5799.09|5799.09|5796.02|5796.02|0
1647867300000|2022-03-21 12:55:00|5799.74|5799.74|5793.11|5793.11|5801.52|5801.52|5793.11|5793.11|0
1647867600000|2022-03-21 13:00:00|5791.33|5791.33|5796.66|5796.66|5796.66|5796.66|5788.74|5788.74|0
1647867900000|2022-03-21 13:05:00|5796.02|5796.02|5793.59|5793.59|5797.96|5797.96|5793.59|5793.59|0
1647868200000|2022-03-21 13:10:00|5791.81|5791.81|5792.3|5792.3|5792.3|5792.3|5788.74|5788.74|0
1647868500000|2022-03-21 13:15:00|5794.08|5794.08|5797.8|5797.8|5797.8|5797.8|5794.08|5794.08|0
1647868800000|2022-03-21 13:20:00|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|0
1647869100000|2022-03-21 13:25:00|5794.24|5794.24|5791.33|5791.33|5794.24|5794.24|5790.03|5790.03|0
1647869400000|2022-03-21 13:30:00|5789.55|5789.55|5802.16|5802.16|5802.16|5802.16|5788.9|5788.9|0
1647869700000|2022-03-21 13:35:00|5800.39|5800.39|5794.89|5794.89|5800.39|5800.39|5793.11|5793.11|0
1647870000000|2022-03-21 13:40:00|5796.66|5796.66|5786.48|5786.48|5800.87|5800.87|5782.92|5782.92|0
1647870300000|2022-03-21 13:45:00|5787.77|5787.77|5777.1|5777.1|5788.42|5788.42|5777.1|5777.1|0
1647870600000|2022-03-21 13:50:00|5778.88|5778.88|5770.47|5770.47|5778.88|5778.88|5768.69|5768.69|0
1647870900000|2022-03-21 13:55:00|5772.25|5772.25|5773.38|5773.38|5778.23|5778.23|5769.82|5769.82|0
1647871200000|2022-03-21 14:00:00|5771.6|5771.6|5770.95|5770.95|5775.16|5775.16|5765.62|5765.62|0
1647871500000|2022-03-21 14:05:00|5769.17|5769.17|5772.73|5772.73|5772.73|5772.73|5769.17|5769.17|0
1647871800000|2022-03-21 14:10:00|5773.38|5773.38|5778.88|5778.88|5783.08|5783.08|5773.38|5773.38|0
1647872100000|2022-03-21 14:15:00|5780.66|5780.66|5779.36|5779.36|5782.44|5782.44|5779.36|5779.36|0
1647872400000|2022-03-21 14:20:00|5777.58|5777.58|5774.51|5774.51|5780.49|5780.49|5774.51|5774.51|0
1647872700000|2022-03-21 14:25:00|5772.73|5772.73|5760.93|5760.93|5777.58|5777.58|5759.15|5759.15|0
1647873000000|2022-03-21 14:30:00|5759.15|5759.15|5744.27|5744.27|5759.15|5759.15|5744.27|5744.27|0
1647873300000|2022-03-21 14:35:00|5746.05|5746.05|5755.75|5755.75|5755.75|5755.75|5746.05|5746.05|0
1647873600000|2022-03-21 14:40:00|5757.53|5757.53|5755.75|5755.75|5757.53|5757.53|5752.2|5752.2|0
1647873900000|2022-03-21 14:45:00|5753.98|5753.98|5758.18|5758.18|5761.74|5761.74|5753.98|5753.98|0
1647874200000|2022-03-21 14:50:00|5758.83|5758.83|5761.9|5761.9|5765.46|5765.46|5758.83|5758.83|0
1647874500000|2022-03-21 14:55:00|5761.25|5761.25|5764.81|5764.81|5764.81|5764.81|5759.48|5759.48|0
1647874800000|2022-03-21 15:00:00|5766.11|5766.11|5769.02|5769.02|5772.74|5772.74|5766.11|5766.11|0
1647875100000|2022-03-21 15:05:00|5767.24|5767.24|5755.27|5755.27|5767.24|5767.24|5755.11|5755.11|0
1647875400000|2022-03-21 15:10:00|5757.05|5757.05|5764.16|5764.16|5764.16|5764.16|5757.05|5757.05|0
1647875700000|2022-03-21 15:15:00|5762.39|5762.39|5766.11|5766.11|5767.88|5767.88|5759.96|5759.96|0
1647876000000|2022-03-21 15:20:00|5764.33|5764.33|5763.03|5763.03|5765.46|5765.46|5761.9|5761.9|0
1647876300000|2022-03-21 15:25:00|5761.25|5761.25|5763.52|5763.52|5767.24|5767.24|5759.96|5759.96|0
1647876600000|2022-03-21 15:30:00|5764.16|5764.16|5764.33|5764.33|5766.59|5766.59|5760.61|5760.61|0
1647876900000|2022-03-21 15:35:00|5763.68|5763.68|5766.75|5766.75|5766.75|5766.75|5760.12|5760.12|0
1647877200000|2022-03-21 15:40:00|5768.05|5768.05|5763.2|5763.2|5769.83|5769.83|5763.2|5763.2|0
1647877500000|2022-03-21 15:45:00|5762.55|5762.55|5768.05|5768.05|5769.34|5769.34|5762.55|5762.55|0
1647877800000|2022-03-21 15:50:00|5769.83|5769.83|5770.96|5770.96|5772.9|5772.9|5763.68|5763.68|0
1647878100000|2022-03-21 15:55:00|5769.18|5769.18|5766.75|5766.75|5769.18|5769.18|5766.75|5766.75|0
1647878400000|2022-03-21 16:00:00|5768.05|5768.05|5766.92|5766.92|5768.7|5768.7|5763.36|5763.36|0
1647878700000|2022-03-21 16:05:00|5768.7|5768.7|5764.97|5764.97|5768.7|5768.7|5764.97|5764.97|0
1647879000000|2022-03-21 16:10:00|5763.2|5763.2|5754.94|5754.94|5763.2|5763.2|5754.94|5754.94|0
1647879300000|2022-03-21 16:15:00|5757.53|5757.53|5758.83|5758.83|5761.25|5761.25|5754.62|5754.62|0
1647879600000|2022-03-21 16:20:00|5757.05|5757.05|5764.33|5764.33|5764.33|5764.33|5757.05|5757.05|0
1647879900000|2022-03-21 16:25:00|5762.55|5762.55|5764.81|5764.81|5764.97|5764.97|5759.48|5759.48|0
1647936900000|2022-03-22 08:15:00|5752.36|5752.36|5762.39|5762.39|5763.04|5763.04|5748.8|5748.8|0
1647937200000|2022-03-22 08:20:00|5757.06|5757.06|5758.83|5758.83|5761.26|5761.26|5753.5|5753.5|0
1647937500000|2022-03-22 08:25:00|5759.48|5759.48|5752.52|5752.52|5763.04|5763.04|5751.23|5751.23|0
1647937800000|2022-03-22 08:30:00|5751.88|5751.88|5754.95|5754.95|5756.73|5756.73|5751.88|5751.88|0
1647938100000|2022-03-22 08:35:00|5753.17|5753.17|5728.92|5728.92|5753.17|5753.17|5725.36|5725.36|0
1647938400000|2022-03-22 08:40:00|5723.58|5723.58|5716.3|5716.3|5725.36|5725.36|5710.97|5710.97|0
1647938700000|2022-03-22 08:45:00|5712.74|5712.74|5723.42|5723.42|5725.03|5725.03|5712.1|5712.1|0
1647939000000|2022-03-22 08:50:00|5725.2|5725.2|5722.77|5722.77|5728.27|5728.27|5722.29|5722.29|0
1647939300000|2022-03-22 08:55:00|5721.47|5721.47|5717.92|5717.92|5721.47|5721.47|5714.36|5714.36|0
1647939600000|2022-03-22 09:00:00|5719.7|5719.7|5717.27|5717.27|5719.7|5719.7|5717.27|5717.27|0
1647939900000|2022-03-22 09:05:00|5715.49|5715.49|5737|5737|5737|5737|5715.49|5715.49|0
1647940200000|2022-03-22 09:10:00|5736.35|5736.35|5736.35|5736.35|5737|5737|5736.35|5736.35|0
1647940500000|2022-03-22 09:15:00|5738.13|5738.13|5733.28|5733.28|5738.13|5738.13|5733.28|5733.28|0
1647940800000|2022-03-22 09:20:00|5731.98|5731.98|5743.79|5743.79|5747.34|5747.34|5731.34|5731.34|0
1647941100000|2022-03-22 09:25:00|5740.23|5740.23|5740.88|5740.88|5742.01|5742.01|5740.23|5740.23|0
1647941400000|2022-03-22 09:30:00|5742.66|5742.66|5743.3|5743.3|5745.08|5745.08|5742.66|5742.66|0
1647941700000|2022-03-22 09:35:00|5743.95|5743.95|5745.08|5745.08|5745.08|5745.08|5736.19|5736.19|0
1647942000000|2022-03-22 09:40:00|5748.64|5748.64|5748.64|5748.64|5759.31|5759.31|5748.64|5748.64|0
1647942300000|2022-03-22 09:45:00|5746.86|5746.86|5752.84|5752.84|5752.84|5752.84|5743.3|5743.3|0
1647942600000|2022-03-22 09:50:00|5751.07|5751.07|5754.3|5754.3|5759.64|5759.64|5749.93|5749.93|0
1647942900000|2022-03-22 09:55:00|5756.08|5756.08|5754.3|5754.3|5757.86|5757.86|5754.3|5754.3|0
1647943200000|2022-03-22 10:00:00|5752.52|5752.52|5751.71|5751.71|5754.3|5754.3|5751.71|5751.71|0
1647943500000|2022-03-22 10:05:00|5751.07|5751.07|5752.84|5752.84|5753.49|5753.49|5749.93|5749.93|0
1647943800000|2022-03-22 10:10:00|5751.07|5751.07|5751.07|5751.07|5752.84|5752.84|5751.07|5751.07|0
1647944100000|2022-03-22 10:15:00|5750.42|5750.42|5735.54|5735.54|5750.42|5750.42|5735.54|5735.54|0
1647944400000|2022-03-22 10:20:00|5737.32|5737.32|5738.45|5738.45|5738.45|5738.45|5736.67|5736.67|0
1647944700000|2022-03-22 10:25:00|5736.67|5736.67|5747.99|5747.99|5749.12|5749.12|5736.67|5736.67|0
1647945000000|2022-03-22 10:30:00|5749.77|5749.77|5757.05|5757.05|5757.05|5757.05|5739.75|5739.75|0
1647945300000|2022-03-22 10:35:00|5758.83|5758.83|5765.94|5765.94|5774.84|5774.84|5758.83|5758.83|0
1647945600000|2022-03-22 10:40:00|5764.16|5764.16|5742.01|5742.01|5764.16|5764.16|5742.01|5742.01|0
1647945900000|2022-03-22 10:45:00|5743.3|5743.3|5735.54|5735.54|5743.3|5743.3|5735.54|5735.54|0
1647946200000|2022-03-22 10:50:00|5733.76|5733.76|5737.32|5737.32|5737.32|5737.32|5733.76|5733.76|0
1647946500000|2022-03-22 10:55:00|5737.97|5737.97|5735.54|5735.54|5737.97|5737.97|5735.54|5735.54|0
1647946800000|2022-03-22 11:00:00|5733.76|5733.76|5730.2|5730.2|5733.76|5733.76|5730.2|5730.2|0
1647947100000|2022-03-22 11:05:00|5731.98|5731.98|5733.28|5733.28|5736.84|5736.84|5731.98|5731.98|0
1647947400000|2022-03-22 11:10:00|5735.06|5735.06|5736.84|5736.84|5736.84|5736.84|5733.28|5733.28|0
1647947700000|2022-03-22 11:15:00|5736.19|5736.19|5725.52|5725.52|5736.19|5736.19|5724.87|5724.87|0
1647948000000|2022-03-22 11:20:00|5723.74|5723.74|5732.63|5732.63|5732.63|5732.63|5721.31|5721.31|0
1647948300000|2022-03-22 11:25:00|5731.98|5731.98|5741.04|5741.04|5741.04|5741.04|5731.98|5731.98|0
1647948600000|2022-03-22 11:30:00|5739.26|5739.26|5737.48|5737.48|5739.26|5739.26|5736.84|5736.84|0
1647948900000|2022-03-22 11:35:00|5736.84|5736.84|5735.06|5735.06|5738.61|5738.61|5733.76|5733.76|0
1647949200000|2022-03-22 11:40:00|5736.84|5736.84|5738.61|5738.61|5739.26|5739.26|5736.84|5736.84|0
1647949500000|2022-03-22 11:45:00|5740.39|5740.39|5745.73|5745.73|5745.73|5745.73|5739.75|5739.75|0
1647949800000|2022-03-22 11:50:00|5747.51|5747.51|5751.07|5751.07|5751.07|5751.07|5747.51|5747.51|0
1647950100000|2022-03-22 11:55:00|5747.51|5747.51|5741.52|5741.52|5747.51|5747.51|5741.52|5741.52|0
1647950400000|2022-03-22 12:00:00|5742.17|5742.17|5744.28|5744.28|5746.22|5746.22|5741.04|5741.04|0
1647950700000|2022-03-22 12:05:00|5746.06|5746.06|5746.54|5746.54|5748.32|5748.32|5742.98|5742.98|0
1647951000000|2022-03-22 12:10:00|5745.89|5745.89|5746.54|5746.54|5746.54|5746.54|5745.89|5745.89|0
1647951300000|2022-03-22 12:15:00|5747.83|5747.83|5743.63|5743.63|5747.83|5747.83|5743.63|5743.63|0
1647951600000|2022-03-22 12:20:00|5742.98|5742.98|5740.56|5740.56|5742.98|5742.98|5740.56|5740.56|0
1647951900000|2022-03-22 12:25:00|5739.91|5739.91|5739.75|5739.75|5739.91|5739.91|5737.32|5737.32|0
1647952200000|2022-03-22 12:30:00|5741.04|5741.04|5745.89|5745.89|5745.89|5745.89|5741.04|5741.04|0
1647952500000|2022-03-22 12:35:00|5747.19|5747.19|5742.82|5742.82|5747.19|5747.19|5742.82|5742.82|0
1647952800000|2022-03-22 12:40:00|5742.17|5742.17|5743.47|5743.47|5743.47|5743.47|5740.88|5740.88|0
1647953100000|2022-03-22 12:45:00|5744.11|5744.11|5739.26|5739.26|5744.11|5744.11|5739.26|5739.26|0
1647953700000|2022-03-22 12:55:00|5741.04|5741.04|5744.11|5744.11|5744.11|5744.11|5741.04|5741.04|0
1647954000000|2022-03-22 13:00:00|5743.47|5743.47|5755.43|5755.43|5758.99|5758.99|5742.82|5742.82|0
1647954300000|2022-03-22 13:05:00|5754.79|5754.79|5753.65|5753.65|5754.79|5754.79|5750.42|5750.42|0
1647954600000|2022-03-22 13:10:00|5754.3|5754.3|5750.58|5750.58|5754.95|5754.95|5750.58|5750.58|0
1647954900000|2022-03-22 13:15:00|5751.23|5751.23|5754.3|5754.3|5754.3|5754.3|5751.23|5751.23|0
1647955200000|2022-03-22 13:20:00|5754.95|5754.95|5754.95|5754.95|5755.6|5755.6|5754.3|5754.3|0
1647955500000|2022-03-22 13:25:00|5754.3|5754.3|5755.6|5755.6|5755.6|5755.6|5754.3|5754.3|0
1647955800000|2022-03-22 13:30:00|5753.82|5753.82|5759.32|5759.32|5767.73|5767.73|5753.82|5753.82|0
1647956100000|2022-03-22 13:35:00|5757.54|5757.54|5762.23|5762.23|5765.95|5765.95|5757.54|5757.54|0
1647956400000|2022-03-22 13:40:00|5760.45|5760.45|5745.41|5745.41|5760.45|5760.45|5745.41|5745.41|0
1647956700000|2022-03-22 13:45:00|5743.63|5743.63|5746.54|5746.54|5747.02|5747.02|5741.85|5741.85|0
1647957000000|2022-03-22 13:50:00|5744.76|5744.76|5752.52|5752.52|5752.52|5752.52|5739.91|5739.91|0
1647957300000|2022-03-22 13:55:00|5756.08|5756.08|5766.43|5766.43|5766.43|5766.43|5754.95|5754.95|0
1647957600000|2022-03-22 14:00:00|5768.21|5768.21|5772.42|5772.42|5772.42|5772.42|5766.43|5766.43|0
1647957900000|2022-03-22 14:05:00|5774.2|5774.2|5773.06|5773.06|5775.97|5775.97|5766.43|5766.43|0
1647958200000|2022-03-22 14:10:00|5771.77|5771.77|5772.42|5772.42|5774.2|5774.2|5768.21|5768.21|0
1647958500000|2022-03-22 14:15:00|5774.2|5774.2|5774.2|5774.2|5775.97|5775.97|5770.64|5770.64|0
1647958800000|2022-03-22 14:20:00|5775.97|5775.97|5772.74|5772.74|5777.75|5777.75|5772.25|5772.25|0
1647959100000|2022-03-22 14:25:00|5774.68|5774.68|5771.12|5771.12|5775.97|5775.97|5771.12|5771.12|0
1647959400000|2022-03-22 14:30:00|5772.9|5772.9|5775.33|5775.33|5775.33|5775.33|5769.34|5769.34|0
1647959700000|2022-03-22 14:35:00|5775.97|5775.97|5765.79|5765.79|5775.97|5775.97|5765.79|5765.79|0
1647960000000|2022-03-22 14:40:00|5767.56|5767.56|5755.92|5755.92|5767.56|5767.56|5755.92|5755.92|0
1647960300000|2022-03-22 14:45:00|5754.14|5754.14|5757.21|5757.21|5757.21|5757.21|5753.01|5753.01|0
1647960600000|2022-03-22 14:50:00|5755.43|5755.43|5753.65|5753.65|5755.43|5755.43|5753.01|5753.01|0
1647960900000|2022-03-22 14:55:00|5753.01|5753.01|5751.23|5751.23|5753.01|5753.01|5751.23|5751.23|0
1647961200000|2022-03-22 15:00:00|5749.45|5749.45|5753.33|5753.33|5754.63|5754.63|5749.45|5749.45|0
1647961500000|2022-03-22 15:05:00|5751.56|5751.56|5753.33|5753.33|5753.98|5753.98|5751.56|5751.56|0
1647961800000|2022-03-22 15:10:00|5755.11|5755.11|5758.19|5758.19|5760.45|5760.45|5755.11|5755.11|0
1647962100000|2022-03-22 15:15:00|5757.54|5757.54|5759.32|5759.32|5759.32|5759.32|5753.98|5753.98|0
1647962400000|2022-03-22 15:20:00|5764.65|5764.65|5760.45|5760.45|5765.3|5765.3|5759.32|5759.32|0
1647962700000|2022-03-22 15:25:00|5758.67|5758.67|5759.48|5759.48|5760.61|5760.61|5756.89|5756.89|0
1647963000000|2022-03-22 15:30:00|5757.7|5757.7|5757.06|5757.06|5757.7|5757.7|5753.5|5753.5|0
1647963300000|2022-03-22 15:35:00|5758.83|5758.83|5757.54|5757.54|5758.83|5758.83|5753.98|5753.98|0
1647963600000|2022-03-22 15:40:00|5756.89|5756.89|5752.85|5752.85|5756.89|5756.89|5752.85|5752.85|0
1647963900000|2022-03-22 15:45:00|5754.63|5754.63|5758.19|5758.19|5759.48|5759.48|5754.63|5754.63|0
1647964200000|2022-03-22 15:50:00|5757.54|5757.54|5754.63|5754.63|5757.54|5757.54|5754.63|5754.63|0
1647964500000|2022-03-22 15:55:00|5753.98|5753.98|5754.63|5754.63|5755.92|5755.92|5753.33|5753.33|0
1647964800000|2022-03-22 16:00:00|5755.28|5755.28|5752.69|5752.69|5757.06|5757.06|5750.26|5750.26|0
1647965100000|2022-03-22 16:05:00|5754.47|5754.47|5761.26|5761.26|5761.26|5761.26|5754.47|5754.47|0
1647965400000|2022-03-22 16:10:00|5763.04|5763.04|5759.48|5759.48|5763.04|5763.04|5759.48|5759.48|0
1647965700000|2022-03-22 16:15:00|5758.83|5758.83|5757.7|5757.7|5758.83|5758.83|5751.72|5751.72|0
1647966000000|2022-03-22 16:20:00|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.28|5755.28|0
1647966300000|2022-03-22 16:25:00|5757.7|5757.7|5755.92|5755.92|5758.35|5758.35|5752.37|5752.37|0
1648023300000|2022-03-23 08:15:00|5825.31|5825.31|5819.33|5819.33|5827.9|5827.9|5817.07|5817.07|0
1648023600000|2022-03-23 08:20:00|5820.63|5820.63|5816.58|5816.58|5821.92|5821.92|5811.25|5811.25|0
1648023900000|2022-03-23 08:25:00|5814.81|5814.81|5802.51|5802.51|5817.88|5817.88|5802.51|5802.51|0
1648024200000|2022-03-23 08:30:00|5801.22|5801.22|5788.44|5788.44|5801.86|5801.86|5779.38|5779.38|0
1648024500000|2022-03-23 08:35:00|5789.09|5789.09|5793.45|5793.45|5793.45|5793.45|5786.01|5786.01|0
1648024800000|2022-03-23 08:40:00|5795.23|5795.23|5800.25|5800.25|5800.25|5800.25|5795.23|5795.23|0
1648025100000|2022-03-23 08:45:00|5801.54|5801.54|5806.72|5806.72|5809.14|5809.14|5795.07|5795.07|0
1648025400000|2022-03-23 08:50:00|5807.36|5807.36|5802.84|5802.84|5811.08|5811.08|5802.84|5802.84|0
1648025700000|2022-03-23 08:55:00|5808.17|5808.17|5808.82|5808.82|5817.08|5817.08|5808.17|5808.17|0
1648026000000|2022-03-23 09:00:00|5804.94|5804.94|5804.13|5804.13|5805.26|5805.26|5799.92|5799.92|0
1648026300000|2022-03-23 09:05:00|5805.42|5805.42|5804.45|5804.45|5808.66|5808.66|5802.68|5802.68|0
1648026600000|2022-03-23 09:10:00|5802.51|5802.51|5800.57|5800.57|5802.51|5802.51|5799.92|5799.92|0
1648026900000|2022-03-23 09:15:00|5798.63|5798.63|5800.57|5800.57|5803|5803|5798.63|5798.63|0
1648027200000|2022-03-23 09:20:00|5801.22|5801.22|5790.22|5790.22|5802.03|5802.03|5790.22|5790.22|0
1648027500000|2022-03-23 09:25:00|5792|5792|5789.74|5789.74|5792|5792|5788.45|5788.45|0
1648027800000|2022-03-23 09:30:00|5791.04|5791.04|5782.46|5782.46|5791.04|5791.04|5779.23|5779.23|0
1648028100000|2022-03-23 09:35:00|5783.11|5783.11|5776.63|5776.63|5783.76|5783.76|5774.86|5774.86|0
1648028400000|2022-03-23 09:40:00|5777.93|5777.93|5776.8|5776.8|5777.93|5777.93|5772.59|5772.59|0
1648028700000|2022-03-23 09:45:00|5778.58|5778.58|5773.24|5773.24|5779.22|5779.22|5767.58|5767.58|0
1648029000000|2022-03-23 09:50:00|5773.89|5773.89|5770.98|5770.98|5779.39|5779.39|5770.98|5770.98|0
1648029300000|2022-03-23 09:55:00|5769.2|5769.2|5772.76|5772.76|5772.76|5772.76|5768.55|5768.55|0
1648029600000|2022-03-23 10:00:00|5774.54|5774.54|5776.96|5776.96|5776.96|5776.96|5774.54|5774.54|0
1648029900000|2022-03-23 10:05:00|5776.31|5776.31|5782.14|5782.14|5782.14|5782.14|5776.31|5776.31|0
1648030200000|2022-03-23 10:10:00|5783.44|5783.44|5778.58|5778.58|5783.44|5783.44|5778.58|5778.58|0
1648030500000|2022-03-23 10:15:00|5779.23|5779.23|5776.32|5776.32|5781.17|5781.17|5773.25|5773.25|0
1648030800000|2022-03-23 10:20:00|5772.12|5772.12|5770.34|5770.34|5772.12|5772.12|5770.34|5770.34|0
1648031100000|2022-03-23 10:25:00|5770.99|5770.99|5773.9|5773.9|5773.9|5773.9|5769.85|5769.85|0
1648031400000|2022-03-23 10:30:00|5772.12|5772.12|5775.03|5775.03|5775.03|5775.03|5771.47|5771.47|0
1648031700000|2022-03-23 10:35:00|5774.38|5774.38|5775.67|5775.67|5775.67|5775.67|5774.38|5774.38|0
1648032000000|2022-03-23 10:40:00|5775.03|5775.03|5760.63|5760.63|5776.32|5776.32|5760.63|5760.63|0
1648032300000|2022-03-23 10:45:00|5761.27|5761.27|5763.86|5763.86|5765.81|5765.81|5761.27|5761.27|0
1648032600000|2022-03-23 10:50:00|5764.51|5764.51|5768.72|5768.72|5768.72|5768.72|5764.51|5764.51|0
1648032900000|2022-03-23 10:55:00|5764.51|5764.51|5760.47|5760.47|5765.81|5765.81|5760.47|5760.47|0
1648033200000|2022-03-23 11:00:00|5758.69|5758.69|5758.69|5758.69|5758.69|5758.69|5756.91|5756.91|0
1648033500000|2022-03-23 11:05:00|5759.34|5759.34|5748.02|5748.02|5759.99|5759.99|5748.02|5748.02|0
1648033800000|2022-03-23 11:10:00|5749.8|5749.8|5747.37|5747.37|5750.44|5750.44|5743.81|5743.81|0
1648034100000|2022-03-23 11:15:00|5746.08|5746.08|5741.87|5741.87|5746.08|5746.08|5741.22|5741.22|0
1648034400000|2022-03-23 11:20:00|5738.31|5738.31|5740.26|5740.26|5740.74|5740.74|5738.31|5738.31|0
1648034700000|2022-03-23 11:25:00|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|0
1648035000000|2022-03-23 11:30:00|5740.9|5740.9|5739.12|5739.12|5742.68|5742.68|5738.48|5738.48|0
1648035300000|2022-03-23 11:35:00|5739.77|5739.77|5743.01|5743.01|5743.66|5743.66|5739.77|5739.77|0
1648035600000|2022-03-23 11:40:00|5741.71|5741.71|5742.53|5742.53|5742.53|5742.53|5739.94|5739.94|0
1648035900000|2022-03-23 11:45:00|5741.23|5741.23|5738.8|5738.8|5741.88|5741.88|5738.8|5738.8|0
1648036200000|2022-03-23 11:50:00|5737.03|5737.03|5744.79|5744.79|5744.79|5744.79|5732.82|5732.82|0
1648036500000|2022-03-23 11:55:00|5746.57|5746.57|5770.99|5770.99|5770.99|5770.99|5746.57|5746.57|0
1648036800000|2022-03-23 12:00:00|5772.76|5772.76|5773.25|5773.25|5774.54|5774.54|5770.34|5770.34|0
1648037100000|2022-03-23 12:05:00|5775.03|5775.03|5768.4|5768.4|5776.32|5776.32|5765.32|5765.32|0
1648037400000|2022-03-23 12:10:00|5770.17|5770.17|5768.4|5768.4|5773.08|5773.08|5767.75|5767.75|0
1648037700000|2022-03-23 12:15:00|5771.95|5771.95|5770.82|5770.82|5771.95|5771.95|5768.4|5768.4|0
1648038000000|2022-03-23 12:20:00|5776.16|5776.16|5774.38|5774.38|5790.39|5790.39|5772.6|5772.6|0
1648038300000|2022-03-23 12:25:00|5770.82|5770.82|5755.94|5755.94|5770.82|5770.82|5755.94|5755.94|0
1648038600000|2022-03-23 12:30:00|5754.17|5754.17|5755.94|5755.94|5755.94|5755.94|5752.39|5752.39|0
1648038900000|2022-03-23 12:35:00|5755.3|5755.3|5748.99|5748.99|5755.3|5755.3|5747.69|5747.69|0
1648039200000|2022-03-23 12:40:00|5750.28|5750.28|5753.35|5753.35|5755.78|5755.78|5750.28|5750.28|0
1648039500000|2022-03-23 12:45:00|5754|5754|5754.17|5754.17|5754.65|5754.65|5752.87|5752.87|0
1648039800000|2022-03-23 12:50:00|5752.39|5752.39|5747.7|5747.7|5752.39|5752.39|5745.92|5745.92|0
1648040100000|2022-03-23 12:55:00|5746.4|5746.4|5750.12|5750.12|5750.12|5750.12|5745.76|5745.76|0
1648040400000|2022-03-23 13:00:00|5749.48|5749.48|5753.03|5753.03|5753.03|5753.03|5747.05|5747.05|0
1648040700000|2022-03-23 13:05:00|5751.26|5751.26|5748.83|5748.83|5751.26|5751.26|5748.83|5748.83|0
1648041000000|2022-03-23 13:10:00|5747.05|5747.05|5752.39|5752.39|5752.39|5752.39|5745.27|5745.27|0
1648041300000|2022-03-23 13:15:00|5751.09|5751.09|5747.05|5747.05|5754.17|5754.17|5747.05|5747.05|0
1648041600000|2022-03-23 13:20:00|5748.83|5748.83|5755.3|5755.3|5755.3|5755.3|5748.83|5748.83|0
1648041900000|2022-03-23 13:25:00|5755.94|5755.94|5753.52|5753.52|5756.59|5756.59|5753.52|5753.52|0
1648042200000|2022-03-23 13:30:00|5751.74|5751.74|5749.96|5749.96|5759.5|5759.5|5748.83|5748.83|0
1648042500000|2022-03-23 13:35:00|5751.74|5751.74|5748.18|5748.18|5754.17|5754.17|5747.53|5747.53|0
1648042800000|2022-03-23 13:40:00|5749.96|5749.96|5749.48|5749.48|5754.17|5754.17|5748.18|5748.18|0
1648043100000|2022-03-23 13:45:00|5747.7|5747.7|5746.57|5746.57|5748.35|5748.35|5742.36|5742.36|0
1648043400000|2022-03-23 13:50:00|5747.21|5747.21|5757.24|5757.24|5757.24|5757.24|5747.21|5747.21|0
1648043700000|2022-03-23 13:55:00|5760.8|5760.8|5763.39|5763.39|5763.39|5763.39|5755.46|5755.46|0
1648044000000|2022-03-23 14:00:00|5761.61|5761.61|5761.29|5761.29|5763.71|5763.71|5754.33|5754.33|0
1648044300000|2022-03-23 14:05:00|5760.64|5760.64|5755.95|5755.95|5761.29|5761.29|5755.95|5755.95|0
1648044600000|2022-03-23 14:10:00|5754.17|5754.17|5752.71|5752.71|5757.89|5757.89|5750.94|5750.94|0
1648044900000|2022-03-23 14:15:00|5753.36|5753.36|5757.08|5757.08|5757.08|5757.08|5750.29|5750.29|0
1648045200000|2022-03-23 14:20:00|5755.3|5755.3|5766.79|5766.79|5768.57|5768.57|5754.66|5754.66|0
1648045500000|2022-03-23 14:25:00|5766.14|5766.14|5773.42|5773.42|5773.42|5773.42|5766.14|5766.14|0
1648045800000|2022-03-23 14:30:00|5774.07|5774.07|5775.84|5775.84|5781.83|5781.83|5772.29|5772.29|0
1648046100000|2022-03-23 14:35:00|5774.07|5774.07|5774.71|5774.71|5779.57|5779.57|5772.93|5772.93|0
1648046400000|2022-03-23 14:40:00|5775.36|5775.36|5767.43|5767.43|5778.43|5778.43|5767.43|5767.43|0
1648046700000|2022-03-23 14:45:00|5765.66|5765.66|5762.91|5762.91|5765.66|5765.66|5757.25|5757.25|0
1648047000000|2022-03-23 14:50:00|5761.13|5761.13|5751.26|5751.26|5761.13|5761.13|5746.89|5746.89|0
1648047300000|2022-03-23 14:55:00|5750.61|5750.61|5747.7|5747.7|5751.26|5751.26|5747.7|5747.7|0
1648047600000|2022-03-23 15:00:00|5745.93|5745.93|5743.5|5743.5|5745.93|5745.93|5743.5|5743.5|0
1648047900000|2022-03-23 15:05:00|5741.72|5741.72|5739.46|5739.46|5741.72|5741.72|5739.29|5739.29|0
1648048200000|2022-03-23 15:10:00|5741.24|5741.24|5745.44|5745.44|5745.44|5745.44|5740.59|5740.59|0
1648048500000|2022-03-23 15:15:00|5743.66|5743.66|5748.68|5748.68|5750.78|5750.78|5743.66|5743.66|0
1648048800000|2022-03-23 15:20:00|5750.46|5750.46|5758.87|5758.87|5758.87|5758.87|5748.52|5748.52|0
1648049100000|2022-03-23 15:25:00|5757.09|5757.09|5755.96|5755.96|5757.09|5757.09|5755.31|5755.31|0
1648049400000|2022-03-23 15:30:00|5756.61|5756.61|5754.18|5754.18|5759.03|5759.03|5753.53|5753.53|0
1648049700000|2022-03-23 15:35:00|5752.4|5752.4|5748.84|5748.84|5753.05|5753.05|5748.84|5748.84|0
1648050000000|2022-03-23 15:40:00|5748.2|5748.2|5745.93|5745.93|5749.49|5749.49|5745.93|5745.93|0
1648050300000|2022-03-23 15:45:00|5744.15|5744.15|5742.38|5742.38|5744.15|5744.15|5741.73|5741.73|0
1648050600000|2022-03-23 15:50:00|5741.73|5741.73|5741.73|5741.73|5743.02|5743.02|5739.3|5739.3|0
1648050900000|2022-03-23 15:55:00|5739.95|5739.95|5736.71|5736.71|5739.95|5739.95|5736.71|5736.71|0
1648051200000|2022-03-23 16:00:00|5735.42|5735.42|5731.86|5731.86|5735.42|5735.42|5730.56|5730.56|0
1648051500000|2022-03-23 16:05:00|5730.08|5730.08|5726.52|5726.52|5732.51|5732.51|5726.52|5726.52|0
1648051800000|2022-03-23 16:10:00|5724.74|5724.74|5722.32|5722.32|5724.74|5724.74|5717.47|5717.47|0
1648052100000|2022-03-23 16:15:00|5720.54|5720.54|5716.98|5716.98|5720.54|5720.54|5716.98|5716.98|0
1648052400000|2022-03-23 16:20:00|5716.33|5716.33|5715.2|5715.2|5718.28|5718.28|5715.2|5715.2|0
1648052700000|2022-03-23 16:25:00|5716.98|5716.98|5721.19|5721.19|5721.83|5721.83|5714.56|5714.56|0
1648109700000|2022-03-24 08:15:00|5719.72|5719.72|5724.74|5724.74|5726.52|5726.52|5714.22|5714.22|0
1648110000000|2022-03-24 08:20:00|5722.96|5722.96|5730.07|5730.07|5730.07|5730.07|5719.72|5719.72|0
1648110300000|2022-03-24 08:25:00|5732.02|5732.02|5747.7|5747.7|5747.7|5747.7|5731.37|5731.37|0
1648110600000|2022-03-24 08:30:00|5749.48|5749.48|5751.26|5751.26|5757.25|5757.25|5749.48|5749.48|0
1648110900000|2022-03-24 08:35:00|5753.04|5753.04|5754.17|5754.17|5755.47|5755.47|5753.04|5753.04|0
1648111200000|2022-03-24 08:40:00|5752.39|5752.39|5756.6|5756.6|5756.6|5756.6|5746.89|5746.89|0
1648111500000|2022-03-24 08:45:00|5757.25|5757.25|5756.11|5756.11|5758.54|5758.54|5754.34|5754.34|0
1648111800000|2022-03-24 08:50:00|5757.41|5757.41|5763.56|5763.56|5763.56|5763.56|5753.85|5753.85|0
1648112100000|2022-03-24 08:55:00|5765.34|5765.34|5766.15|5766.15|5767.92|5767.92|5763.56|5763.56|0
1648112400000|2022-03-24 09:00:00|5767.92|5767.92|5775.85|5775.85|5775.85|5775.85|5766.63|5766.63|0
1648112700000|2022-03-24 09:05:00|5774.07|5774.07|5764.37|5764.37|5774.07|5774.07|5762.59|5762.59|0
1648113000000|2022-03-24 09:10:00|5763.72|5763.72|5769.38|5769.38|5772.46|5772.46|5763.72|5763.72|0
1648113300000|2022-03-24 09:15:00|5768.74|5768.74|5781.35|5781.35|5781.51|5781.51|5768.09|5768.09|0
1648113600000|2022-03-24 09:20:00|5782|5782|5781.03|5781.03|5783.29|5783.29|5774.4|5774.4|0
1648113900000|2022-03-24 09:25:00|5781.68|5781.68|5777.31|5777.31|5789.28|5789.28|5777.31|5777.31|0
1648114200000|2022-03-24 09:30:00|5775.37|5775.37|5788.79|5788.79|5790.09|5790.09|5775.37|5775.37|0
1648114500000|2022-03-24 09:35:00|5790.57|5790.57|5787.18|5787.18|5792.35|5792.35|5781.51|5781.51|0
1648114800000|2022-03-24 09:40:00|5787.82|5787.82|5791.06|5791.06|5792.36|5792.36|5787.18|5787.18|0
1648115100000|2022-03-24 09:45:00|5792.36|5792.36|5792.84|5792.84|5797.21|5797.21|5787.01|5787.01|0
1648115400000|2022-03-24 09:50:00|5792.19|5792.19|5794.78|5794.78|5797.37|5797.37|5792.19|5792.19|0
1648115700000|2022-03-24 09:55:00|5798.34|5798.34|5797.53|5797.53|5801.25|5801.25|5797.53|5797.53|0
1648116000000|2022-03-24 10:00:00|5795.75|5795.75|5785.08|5785.08|5795.75|5795.75|5783.78|5783.78|0
1648116300000|2022-03-24 10:05:00|5784.43|5784.43|5785.73|5785.73|5786.37|5786.37|5780.87|5780.87|0
1648116600000|2022-03-24 10:10:00|5786.37|5786.37|5784.59|5784.59|5788.15|5788.15|5783.3|5783.3|0
1648116900000|2022-03-24 10:15:00|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5782.82|5782.82|0
1648117200000|2022-03-24 10:20:00|5787.02|5787.02|5790.74|5790.74|5790.74|5790.74|5787.02|5787.02|0
1648117500000|2022-03-24 10:25:00|5789.45|5789.45|5788.32|5788.32|5790.26|5790.26|5787.67|5787.67|0
1648117800000|2022-03-24 10:30:00|5786.54|5786.54|5793.17|5793.17|5793.17|5793.17|5786.54|5786.54|0
1648118100000|2022-03-24 10:35:00|5791.39|5791.39|5786.54|5786.54|5791.39|5791.39|5784.76|5784.76|0
1648118400000|2022-03-24 10:40:00|5788.32|5788.32|5788.96|5788.96|5790.74|5790.74|5788.32|5788.32|0
1648118700000|2022-03-24 10:45:00|5789.61|5789.61|5786.05|5786.05|5789.61|5789.61|5786.05|5786.05|0
1648119000000|2022-03-24 10:50:00|5786.7|5786.7|5786.7|5786.7|5788.48|5788.48|5783.63|5783.63|0
1648119300000|2022-03-24 10:55:00|5784.92|5784.92|5788.96|5788.96|5788.96|5788.96|5784.92|5784.92|0
1648119600000|2022-03-24 11:00:00|5790.26|5790.26|5791.39|5791.39|5793.81|5793.81|5789.61|5789.61|0
1648119900000|2022-03-24 11:05:00|5792.04|5792.04|5795.59|5795.59|5797.37|5797.37|5789.61|5789.61|0
1648120200000|2022-03-24 11:10:00|5793.81|5793.81|5795.59|5795.59|5795.59|5795.59|5792.04|5792.04|0
1648120500000|2022-03-24 11:15:00|5797.37|5797.37|5800.93|5800.93|5800.93|5800.93|5796.72|5796.72|0
1648120800000|2022-03-24 11:20:00|5802.71|5802.71|5801.41|5801.41|5803.36|5803.36|5796.23|5796.23|0
1648121100000|2022-03-24 11:25:00|5802.06|5802.06|5800.93|5800.93|5808.04|5808.04|5800.93|5800.93|0
1648121400000|2022-03-24 11:30:00|5802.71|5802.71|5811.28|5811.28|5811.93|5811.93|5802.71|5802.71|0
1648121700000|2022-03-24 11:35:00|5809.5|5809.5|5814.68|5814.68|5814.68|5814.68|5807.72|5807.72|0
1648122000000|2022-03-24 11:40:00|5812.9|5812.9|5804.49|5804.49|5812.9|5812.9|5794.63|5794.63|0
1648122300000|2022-03-24 11:45:00|5803.2|5803.2|5812.9|5812.9|5813.55|5813.55|5803.2|5803.2|0
1648122600000|2022-03-24 11:50:00|5811.12|5811.12|5808.7|5808.7|5811.12|5811.12|5806.27|5806.27|0
1648122900000|2022-03-24 11:55:00|5808.05|5808.05|5806.44|5806.44|5809.99|5809.99|5806.44|5806.44|0
1648123200000|2022-03-24 12:00:00|5805.79|5805.79|5804.66|5804.66|5805.79|5805.79|5804.01|5804.01|0
1648123500000|2022-03-24 12:05:00|5802.88|5802.88|5800.45|5800.45|5802.88|5802.88|5795.92|5795.92|0
1648123800000|2022-03-24 12:10:00|5801.75|5801.75|5801.1|5801.1|5804.82|5804.82|5801.1|5801.1|0
1648124100000|2022-03-24 12:15:00|5800.45|5800.45|5795.44|5795.44|5800.45|5800.45|5793.01|5793.01|0
1648124400000|2022-03-24 12:20:00|5796.08|5796.08|5797.38|5797.38|5800.29|5800.29|5796.08|5796.08|0
1648124700000|2022-03-24 12:25:00|5795.6|5795.6|5795.12|5795.12|5797.54|5797.54|5795.12|5795.12|0
1648125000000|2022-03-24 12:30:00|5796.9|5796.9|5796.9|5796.9|5803.04|5803.04|5796.25|5796.25|0
1648125300000|2022-03-24 12:35:00|5796.25|5796.25|5801.1|5801.1|5801.75|5801.75|5796.25|5796.25|0
1648125600000|2022-03-24 12:40:00|5802.88|5802.88|5803.04|5803.04|5805.47|5805.47|5801.91|5801.91|0
1648125900000|2022-03-24 12:45:00|5801.26|5801.26|5803.21|5803.21|5804.5|5804.5|5799.48|5799.48|0
1648126200000|2022-03-24 12:50:00|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|5802.56|5802.56|0
1648126500000|2022-03-24 12:55:00|5806.93|5806.93|5808.54|5808.54|5810.48|5810.48|5806.93|5806.93|0
1648126800000|2022-03-24 13:00:00|5809.19|5809.19|5812.26|5812.26|5812.26|5812.26|5809.19|5809.19|0
1648127100000|2022-03-24 13:05:00|5814.21|5814.21|5807.09|5807.09|5814.21|5814.21|5807.09|5807.09|0
1648127400000|2022-03-24 13:10:00|5808.87|5808.87|5808.87|5808.87|5809.52|5809.52|5805.31|5805.31|0
1648127700000|2022-03-24 13:15:00|5807.09|5807.09|5807.09|5807.09|5809.52|5809.52|5806.44|5806.44|0
1648128000000|2022-03-24 13:20:00|5807.74|5807.74|5808.22|5808.22|5808.22|5808.22|5806.44|5806.44|0
1648128300000|2022-03-24 13:25:00|5808.87|5808.87|5809.03|5809.03|5812.75|5812.75|5808.87|5808.87|0
1648128600000|2022-03-24 13:30:00|5807.25|5807.25|5812.11|5812.11|5813.88|5813.88|5805.48|5805.48|0
1648128900000|2022-03-24 13:35:00|5811.46|5811.46|5806.12|5806.12|5811.46|5811.46|5800.14|5800.14|0
1648129200000|2022-03-24 13:40:00|5804.34|5804.34|5800.79|5800.79|5804.34|5804.34|5797.71|5797.71|0
1648129500000|2022-03-24 13:45:00|5799.01|5799.01|5793.99|5793.99|5799.01|5799.01|5793.99|5793.99|0
1648129800000|2022-03-24 13:50:00|5793.34|5793.34|5799.98|5799.98|5799.98|5799.98|5791.57|5791.57|0
1648130100000|2022-03-24 13:55:00|5801.75|5801.75|5804.83|5804.83|5811.94|5811.94|5797.71|5797.71|0
1648130400000|2022-03-24 14:00:00|5804.18|5804.18|5813.24|5813.24|5819.22|5819.22|5804.18|5804.18|0
1648130700000|2022-03-24 14:05:00|5815.02|5815.02|5813.88|5813.88|5817.44|5817.44|5810.33|5810.33|0
1648131000000|2022-03-24 14:10:00|5812.11|5812.11|5805.48|5805.48|5812.11|5812.11|5801.92|5801.92|0
1648131300000|2022-03-24 14:15:00|5807.25|5807.25|5803.21|5803.21|5807.25|5807.25|5799.01|5799.01|0
1648131600000|2022-03-24 14:20:00|5801.43|5801.43|5794.32|5794.32|5801.43|5801.43|5793.02|5793.02|0
1648131900000|2022-03-24 14:25:00|5792.54|5792.54|5793.67|5793.67|5796.74|5796.74|5790.76|5790.76|0
1648132200000|2022-03-24 14:30:00|5795.45|5795.45|5798.04|5798.04|5802.24|5802.24|5788.98|5788.98|0
1648132500000|2022-03-24 14:35:00|5798.69|5798.69|5797.72|5797.72|5801.11|5801.11|5793.35|5793.35|0
1648132800000|2022-03-24 14:40:00|5797.07|5797.07|5799.98|5799.98|5800.63|5800.63|5795.29|5795.29|0
1648133100000|2022-03-24 14:45:00|5798.2|5798.2|5797.07|5797.07|5800.63|5800.63|5794|5794|0
1648133400000|2022-03-24 14:50:00|5796.42|5796.42|5793.51|5793.51|5797.72|5797.72|5792.87|5792.87|0
1648133700000|2022-03-24 14:55:00|5791.74|5791.74|5804.35|5804.35|5804.35|5804.35|5789.31|5789.31|0
1648134000000|2022-03-24 15:00:00|5806.13|5806.13|5797.07|5797.07|5817.93|5817.93|5797.07|5797.07|0
1648134300000|2022-03-24 15:05:00|5798.85|5798.85|5793.19|5793.19|5803.06|5803.06|5792.55|5792.55|0
1648134600000|2022-03-24 15:10:00|5793.84|5793.84|5804.84|5804.84|5807.1|5807.1|5793.84|5793.84|0
1648134900000|2022-03-24 15:15:00|5806.62|5806.62|5804.68|5804.68|5808.56|5808.56|5799.83|5799.83|0
1648135200000|2022-03-24 15:20:00|5806.46|5806.46|5804.84|5804.84|5808.4|5808.4|5804.84|5804.84|0
1648135500000|2022-03-24 15:25:00|5806.62|5806.62|5809.53|5809.53|5815.19|5815.19|5806.62|5806.62|0
1648135800000|2022-03-24 15:30:00|5811.31|5811.31|5810.82|5810.82|5811.31|5811.31|5806.62|5806.62|0
1648136100000|2022-03-24 15:35:00|5809.05|5809.05|5805.49|5805.49|5811.96|5811.96|5805.49|5805.49|0
1648136400000|2022-03-24 15:40:00|5807.27|5807.27|5808.4|5808.4|5811.96|5811.96|5807.27|5807.27|0
1648136700000|2022-03-24 15:45:00|5810.18|5810.18|5810.18|5810.18|5811.96|5811.96|5806.62|5806.62|0
1648137000000|2022-03-24 15:50:00|5808.4|5808.4|5800.15|5800.15|5808.4|5808.4|5798.37|5798.37|0
1648137300000|2022-03-24 15:55:00|5798.37|5798.37|5793.51|5793.51|5800.79|5800.79|5790.44|5790.44|0
1648137600000|2022-03-24 16:00:00|5791.74|5791.74|5789.47|5789.47|5795.46|5795.46|5789.47|5789.47|0
1648137900000|2022-03-24 16:05:00|5787.69|5787.69|5789.47|5789.47|5790.12|5790.12|5785.92|5785.92|0
1648138200000|2022-03-24 16:10:00|5790.77|5790.77|5797.4|5797.4|5798.69|5798.69|5788.99|5788.99|0
1648138500000|2022-03-24 16:15:00|5798.69|5798.69|5802.25|5802.25|5802.25|5802.25|5798.05|5798.05|0
1648138800000|2022-03-24 16:20:00|5802.9|5802.9|5799.83|5799.83|5804.68|5804.68|5799.83|5799.83|0
1648139100000|2022-03-24 16:25:00|5800.47|5800.47|5802.9|5802.9|5802.9|5802.9|5798.53|5798.53|0
1648196100000|2022-03-25 08:15:00|5766.51|5766.51|5744.02|5744.02|5776.54|5776.54|5740.47|5740.47|0
1648196400000|2022-03-25 08:20:00|5738.69|5738.69|5748.24|5748.24|5753.57|5753.57|5738.69|5738.69|0
1648196700000|2022-03-25 08:25:00|5751.79|5751.79|5757.13|5757.13|5760.37|5760.37|5751.15|5751.15|0
1648197000000|2022-03-25 08:30:00|5758.91|5758.91|5757.61|5757.61|5758.91|5758.91|5754.54|5754.54|0
1648197300000|2022-03-25 08:35:00|5756.97|5756.97|5755.34|5755.34|5764.08|5764.08|5750.49|5750.49|0
1648197600000|2022-03-25 08:40:00|5755.99|5755.99|5771.04|5771.04|5776.05|5776.05|5751.14|5751.14|0
1648197900000|2022-03-25 08:45:00|5772.33|5772.33|5774.27|5774.27|5777.51|5777.51|5771.04|5771.04|0
1648198200000|2022-03-25 08:50:00|5775.56|5775.56|5774.6|5774.6|5781.23|5781.23|5772.82|5772.82|0
1648198500000|2022-03-25 08:55:00|5772.82|5772.82|5773.31|5773.31|5779.29|5779.29|5772.82|5772.82|0
1648198800000|2022-03-25 09:00:00|5771.53|5771.53|5766.51|5766.51|5773.96|5773.96|5762.47|5762.47|0
1648199100000|2022-03-25 09:05:00|5768.29|5768.29|5776.38|5776.38|5778.16|5778.16|5768.29|5768.29|0
1648199400000|2022-03-25 09:10:00|5774.6|5774.6|5775.9|5775.9|5776.38|5776.38|5766.84|5766.84|0
1648199700000|2022-03-25 09:15:00|5777.68|5777.68|5784.96|5784.96|5784.96|5784.96|5771.86|5771.86|0
1648200000000|2022-03-25 09:20:00|5786.74|5786.74|5784.31|5784.31|5788.68|5788.68|5782.86|5782.86|0
1648200300000|2022-03-25 09:25:00|5784.96|5784.96|5789.17|5789.17|5793.37|5793.37|5783.67|5783.67|0
1648200600000|2022-03-25 09:30:00|5787.39|5787.39|5784.96|5784.96|5788.52|5788.52|5783.67|5783.67|0
1648200900000|2022-03-25 09:35:00|5783.18|5783.18|5784.96|5784.96|5784.96|5784.96|5782.54|5782.54|0
1648201200000|2022-03-25 09:40:00|5784.31|5784.31|5786.26|5786.26|5794.02|5794.02|5784.31|5784.31|0
1648201500000|2022-03-25 09:45:00|5786.9|5786.9|5794.67|5794.67|5797.26|5797.26|5786.26|5786.26|0
1648201800000|2022-03-25 09:50:00|5792.89|5792.89|5797.58|5797.58|5799.35|5799.35|5792.24|5792.24|0
1648202100000|2022-03-25 09:55:00|5799.35|5799.35|5793.85|5793.85|5799.84|5799.84|5789.97|5789.97|0
1648202400000|2022-03-25 10:00:00|5792.56|5792.56|5797.25|5797.25|5797.41|5797.41|5791.75|5791.75|0
1648202700000|2022-03-25 10:05:00|5796.6|5796.6|5798.71|5798.71|5801.13|5801.13|5794.34|5794.34|0
1648203000000|2022-03-25 10:10:00|5798.06|5798.06|5796.28|5796.28|5798.06|5798.06|5796.28|5796.28|0
1648203300000|2022-03-25 10:15:00|5798.06|5798.06|5796.28|5796.28|5798.06|5798.06|5796.28|5796.28|0
1648203600000|2022-03-25 10:20:00|5794.5|5794.5|5797.58|5797.58|5799.35|5799.35|5790.46|5790.46|0
1648203900000|2022-03-25 10:25:00|5799.35|5799.35|5796.28|5796.28|5799.35|5799.35|5789.17|5789.17|0
1648204200000|2022-03-25 10:30:00|5795.63|5795.63|5795.63|5795.63|5797.41|5797.41|5795.63|5795.63|0
1648204500000|2022-03-25 10:35:00|5793.85|5793.85|5797.09|5797.09|5798.39|5798.39|5793.85|5793.85|0
1648204800000|2022-03-25 10:40:00|5795.31|5795.31|5793.37|5793.37|5797.09|5797.09|5793.37|5793.37|0
1648205100000|2022-03-25 10:45:00|5791.59|5791.59|5795.31|5795.31|5795.31|5795.31|5791.59|5791.59|0
1648205400000|2022-03-25 10:50:00|5797.26|5797.26|5801.46|5801.46|5803.24|5803.24|5797.26|5797.26|0
1648205700000|2022-03-25 10:55:00|5802.11|5802.11|5805.51|5805.51|5808.42|5808.42|5802.11|5802.11|0
1648206000000|2022-03-25 11:00:00|5803.73|5803.73|5802.11|5802.11|5809.23|5809.23|5797.58|5797.58|0
1648206300000|2022-03-25 11:05:00|5803.41|5803.41|5806|5806|5810.85|5810.85|5803.41|5803.41|0
1648206600000|2022-03-25 11:10:00|5806.65|5806.65|5810.37|5810.37|5815.38|5815.38|5806.65|5806.65|0
1648206900000|2022-03-25 11:15:00|5812.15|5812.15|5812.31|5812.31|5814.09|5814.09|5811.5|5811.5|0
1648207200000|2022-03-25 11:20:00|5810.53|5810.53|5815.22|5815.22|5817|5817|5810.53|5810.53|0
1648207500000|2022-03-25 11:25:00|5814.57|5814.57|5813.11|5813.11|5814.57|5814.57|5809.23|5809.23|0
1648207800000|2022-03-25 11:30:00|5812.47|5812.47|5815.22|5815.22|5818.94|5818.94|5812.47|5812.47|0
1648208100000|2022-03-25 11:35:00|5813.44|5813.44|5814.09|5814.09|5814.09|5814.09|5812.79|5812.79|0
1648208400000|2022-03-25 11:40:00|5813.44|5813.44|5807.94|5807.94|5813.44|5813.44|5807.94|5807.94|0
1648208700000|2022-03-25 11:45:00|5808.59|5808.59|5807.78|5807.78|5808.59|5808.59|5806|5806|0
1648209000000|2022-03-25 11:50:00|5806.48|5806.48|5810.37|5810.37|5810.37|5810.37|5806.48|5806.48|0
1648209300000|2022-03-25 11:55:00|5811.01|5811.01|5814.25|5814.25|5814.25|5814.25|5811.01|5811.01|0
1648209600000|2022-03-25 12:00:00|5812.47|5812.47|5808.75|5808.75|5819.11|5819.11|5808.75|5808.75|0
1648209900000|2022-03-25 12:05:00|5809.4|5809.4|5814.42|5814.42|5816.84|5816.84|5808.27|5808.27|0
1648210200000|2022-03-25 12:10:00|5815.71|5815.71|5817.49|5817.49|5817.49|5817.49|5813.77|5813.77|0
1648210500000|2022-03-25 12:15:00|5818.14|5818.14|5823.96|5823.96|5825.26|5825.26|5818.14|5818.14|0
1648210800000|2022-03-25 12:20:00|5822.02|5822.02|5823.15|5823.15|5827.04|5827.04|5818.14|5818.14|0
1648211100000|2022-03-25 12:25:00|5822.5|5822.5|5817.33|5817.33|5822.5|5822.5|5815.38|5815.38|0
1648211400000|2022-03-25 12:30:00|5816.03|5816.03|5817.33|5817.33|5817.33|5817.33|5815.38|5815.38|0
1648211700000|2022-03-25 12:35:00|5819.1|5819.1|5809.4|5809.4|5819.1|5819.1|5809.4|5809.4|0
1648212000000|2022-03-25 12:40:00|5810.69|5810.69|5816.84|5816.84|5818.14|5818.14|5810.69|5810.69|0
1648212300000|2022-03-25 12:45:00|5815.06|5815.06|5816.36|5816.36|5816.36|5816.36|5815.06|5815.06|0
1648212600000|2022-03-25 12:50:00|5819.92|5819.92|5817.01|5817.01|5820.56|5820.56|5816.36|5816.36|0
1648212900000|2022-03-25 12:55:00|5817.65|5817.65|5819.76|5819.76|5819.76|5819.76|5815.23|5815.23|0
1648213200000|2022-03-25 13:00:00|5819.11|5819.11|5817.33|5817.33|5821.05|5821.05|5816.04|5816.04|0
1648213500000|2022-03-25 13:05:00|5815.39|5815.39|5816.2|5816.2|5816.85|5816.85|5811.83|5811.83|0
1648213800000|2022-03-25 13:10:00|5817.98|5817.98|5816.2|5816.2|5817.98|5817.98|5816.2|5816.2|0
1648214100000|2022-03-25 13:15:00|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5814.91|5814.91|0
1648214400000|2022-03-25 13:20:00|5817.33|5817.33|5815.55|5815.55|5817.98|5817.98|5815.55|5815.55|0
1648214700000|2022-03-25 13:25:00|5814.91|5814.91|5814.91|5814.91|5816.68|5816.68|5814.91|5814.91|0
1648215000000|2022-03-25 13:30:00|5816.68|5816.68|5828.49|5828.49|5836.25|5836.25|5816.68|5816.68|0
1648215300000|2022-03-25 13:35:00|5830.27|5830.27|5823.15|5823.15|5834.64|5834.64|5823.15|5823.15|0
1648215600000|2022-03-25 13:40:00|5821.37|5821.37|5826.71|5826.71|5828.49|5828.49|5821.37|5821.37|0
1648215900000|2022-03-25 13:45:00|5827.36|5827.36|5829.62|5829.62|5836.25|5836.25|5827.36|5827.36|0
1648216200000|2022-03-25 13:50:00|5827.84|5827.84|5832.53|5832.53|5835.77|5835.77|5825.9|5825.9|0
1648216500000|2022-03-25 13:55:00|5831.88|5831.88|5839.16|5839.16|5842.88|5842.88|5830.75|5830.75|0
1648216800000|2022-03-25 14:00:00|5837.38|5837.38|5840.29|5840.29|5840.61|5840.61|5831.72|5831.72|0
1648217100000|2022-03-25 14:05:00|5838.99|5838.99|5844.5|5844.5|5844.5|5844.5|5826.86|5826.86|0
1648217400000|2022-03-25 14:10:00|5843.2|5843.2|5847.24|5847.24|5847.24|5847.24|5841.91|5841.91|0
1648217700000|2022-03-25 14:15:00|5849.02|5849.02|5841.74|5841.74|5851.28|5851.28|5841.74|5841.74|0
1648218000000|2022-03-25 14:20:00|5841.1|5841.1|5840.13|5840.13|5845.63|5845.63|5833.98|5833.98|0
1648218300000|2022-03-25 14:25:00|5839.48|5839.48|5841.26|5841.26|5844.82|5844.82|5839.48|5839.48|0
1648218600000|2022-03-25 14:30:00|5843.04|5843.04|5847.89|5847.89|5848.54|5848.54|5843.04|5843.04|0
1648218900000|2022-03-25 14:35:00|5849.67|5849.67|5849.99|5849.99|5857.43|5857.43|5848.21|5848.21|0
1648219200000|2022-03-25 14:40:00|5848.21|5848.21|5859.05|5859.05|5861.47|5861.47|5846.27|5846.27|0
1648219500000|2022-03-25 14:45:00|5857.27|5857.27|5863.25|5863.25|5867.94|5867.94|5855.97|5855.97|0
1648219800000|2022-03-25 14:50:00|5865.03|5865.03|5866.81|5866.81|5871.01|5871.01|5863.25|5863.25|0
1648220100000|2022-03-25 14:55:00|5865.03|5865.03|5861.47|5861.47|5865.03|5865.03|5857.27|5857.27|0
1648220400000|2022-03-25 15:00:00|5859.69|5859.69|5840.44|5840.44|5859.69|5859.69|5840.44|5840.44|0
1648220700000|2022-03-25 15:05:00|5841.74|5841.74|5827.34|5827.34|5846.59|5846.59|5827.34|5827.34|0
1648221000000|2022-03-25 15:10:00|5825.57|5825.57|5823.14|5823.14|5825.57|5825.57|5820.71|5820.71|0
1648221300000|2022-03-25 15:15:00|5822.49|5822.49|5816.51|5816.51|5826.7|5826.7|5815.86|5815.86|0
1648221600000|2022-03-25 15:20:00|5815.86|5815.86|5802.27|5802.27|5815.86|5815.86|5802.27|5802.27|0
1648221900000|2022-03-25 15:25:00|5800.49|5800.49|5810.36|5810.36|5810.36|5810.36|5796.61|5796.61|0
1648222200000|2022-03-25 15:30:00|5811.66|5811.66|5811.33|5811.33|5811.66|5811.66|5801.3|5801.3|0
1648222500000|2022-03-25 15:35:00|5807.77|5807.77|5807.29|5807.29|5809.71|5809.71|5804.21|5804.21|0
1648222800000|2022-03-25 15:40:00|5807.93|5807.93|5813.27|5813.27|5813.27|5813.27|5807.29|5807.29|0
1648223100000|2022-03-25 15:45:00|5812.62|5812.62|5800.49|5800.49|5812.62|5812.62|5800.49|5800.49|0
1648223400000|2022-03-25 15:50:00|5798.71|5798.71|5799.36|5799.36|5805.34|5805.34|5798.71|5798.71|0
1648223700000|2022-03-25 15:55:00|5797.58|5797.58|5800.49|5800.49|5800.49|5800.49|5796.94|5796.94|0
1648224000000|2022-03-25 16:00:00|5798.71|5798.71|5799.36|5799.36|5801.14|5801.14|5796.94|5796.94|0
1648224300000|2022-03-25 16:05:00|5797.58|5797.58|5804.86|5804.86|5805.34|5805.34|5797.58|5797.58|0
1648224600000|2022-03-25 16:10:00|5803.08|5803.08|5802.27|5802.27|5805.34|5805.34|5800.49|5800.49|0
1648224900000|2022-03-25 16:15:00|5800.49|5800.49|5803.89|5803.89|5805.67|5805.67|5800.49|5800.49|0
1648225200000|2022-03-25 16:20:00|5802.11|5802.11|5801.3|5801.3|5803.89|5803.89|5798.22|5798.22|0
1648225500000|2022-03-25 16:25:00|5800.65|5800.65|5797.74|5797.74|5805.02|5805.02|5797.09|5797.09|0
1648451700000|2022-03-28 07:15:00|5805.17|5805.17|5808.25|5808.25|5810.19|5810.19|5805.17|5805.17|0
1648452000000|2022-03-28 07:20:00|5807.6|5807.6|5808.25|5808.25|5810.03|5810.03|5807.6|5807.6|0
1648452300000|2022-03-28 07:25:00|5810.03|5810.03|5822|5822|5822|5822|5810.03|5810.03|0
1648452600000|2022-03-28 07:30:00|5827.34|5827.34|5828.63|5828.63|5828.63|5828.63|5827.34|5827.34|0
1648452900000|2022-03-28 07:35:00|5823.3|5823.3|5827.66|5827.66|5830.25|5830.25|5823.3|5823.3|0
1648453200000|2022-03-28 07:40:00|5827.02|5827.02|5827.02|5827.02|5827.02|5827.02|5827.02|5827.02|0
1648453500000|2022-03-28 07:45:00|5828.8|5828.8|5832.68|5832.68|5832.68|5832.68|5828.8|5828.8|0
1648453800000|2022-03-28 07:50:00|5834.46|5834.46|5822.98|5822.98|5834.46|5834.46|5822.98|5822.98|0
1648454100000|2022-03-28 07:55:00|5821.2|5821.2|5821.36|5821.36|5822.01|5822.01|5815.21|5815.21|0
1648454400000|2022-03-28 08:00:00|5822.01|5822.01|5817.32|5817.32|5822.01|5822.01|5814.25|5814.25|0
1648454700000|2022-03-28 08:05:00|5815.54|5815.54|5810.36|5810.36|5815.54|5815.54|5805.02|5805.02|0
1648455000000|2022-03-28 08:10:00|5812.14|5812.14|5808.58|5808.58|5812.14|5812.14|5808.58|5808.58|0
1648455300000|2022-03-28 08:15:00|5810.36|5810.36|5804.7|5804.7|5812.14|5812.14|5802.27|5802.27|0
1648455600000|2022-03-28 08:20:00|5805.34|5805.34|5804.7|5804.7|5807.29|5807.29|5804.7|5804.7|0
1648455900000|2022-03-28 08:25:00|5805.99|5805.99|5809.55|5809.55|5809.55|5809.55|5805.99|5805.99|0
1648456200000|2022-03-28 08:30:00|5807.77|5807.77|5805.99|5805.99|5807.77|5807.77|5804.21|5804.21|0
1648456500000|2022-03-28 08:35:00|5804.21|5804.21|5807.12|5807.12|5807.12|5807.12|5804.21|5804.21|0
1648456800000|2022-03-28 08:40:00|5808.42|5808.42|5817.16|5817.16|5817.16|5817.16|5803.73|5803.73|0
1648457100000|2022-03-28 08:45:00|5816.51|5816.51|5822.49|5822.49|5822.49|5822.49|5814.57|5814.57|0
1648457400000|2022-03-28 08:50:00|5821.84|5821.84|5815.86|5815.86|5823.62|5823.62|5815.86|5815.86|0
1648457700000|2022-03-28 08:55:00|5819.42|5819.42|5827.99|5827.99|5827.99|5827.99|5819.42|5819.42|0
1648458000000|2022-03-28 09:00:00|5831.55|5831.55|5833.33|5833.33|5833.33|5833.33|5831.55|5831.55|0
1648458300000|2022-03-28 09:05:00|5835.11|5835.11|5825.57|5825.57|5835.11|5835.11|5825.57|5825.57|0
1648458600000|2022-03-28 09:10:00|5823.79|5823.79|5822.17|5822.17|5823.79|5823.79|5820.23|5820.23|0
1648458900000|2022-03-28 09:15:00|5820.88|5820.88|5819.1|5819.1|5820.88|5820.88|5817.32|5817.32|0
1648459200000|2022-03-28 09:20:00|5817.8|5817.8|5817.8|5817.8|5817.8|5817.8|5817.8|5817.8|0
1648459500000|2022-03-28 09:25:00|5815.86|5815.86|5812.3|5812.3|5815.86|5815.86|5812.3|5812.3|0
1648459800000|2022-03-28 09:30:00|5813.6|5813.6|5818.29|5818.29|5818.29|5818.29|5813.6|5813.6|0
1648460100000|2022-03-28 09:35:00|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|0
1648460400000|2022-03-28 09:40:00|5818.29|5818.29|5815.86|5815.86|5818.29|5818.29|5811.98|5811.98|0
1648461000000|2022-03-28 09:50:00|5814.08|5814.08|5811.01|5811.01|5815.86|5815.86|5811.01|5811.01|0
1648461300000|2022-03-28 09:55:00|5809.23|5809.23|5807.93|5807.93|5812.95|5812.95|5805.99|5805.99|0
1648461600000|2022-03-28 10:00:00|5806.16|5806.16|5809.71|5809.71|5809.71|5809.71|5804.38|5804.38|0
1648461900000|2022-03-28 10:05:00|5807.77|5807.77|5818.44|5818.44|5820.22|5820.22|5807.77|5807.77|0
1648462200000|2022-03-28 10:10:00|5822|5822|5827.5|5827.5|5827.5|5827.5|5822|5822|0
1648462500000|2022-03-28 10:15:00|5829.28|5829.28|5824.59|5824.59|5829.28|5829.28|5823.94|5823.94|0
1648463100000|2022-03-28 10:25:00|5823.94|5823.94|5823.94|5823.94|5823.94|5823.94|5823.94|5823.94|0
1648463400000|2022-03-28 10:30:00|5822.65|5822.65|5820.71|5820.71|5822.65|5822.65|5817.15|5817.15|0
1648463700000|2022-03-28 10:35:00|5818.76|5818.76|5814.4|5814.4|5820.06|5820.06|5814.4|5814.4|0
1648464000000|2022-03-28 10:40:00|5816.17|5816.17|5819.9|5819.9|5821.03|5821.03|5816.17|5816.17|0
1648464300000|2022-03-28 10:45:00|5821.67|5821.67|5819.41|5819.41|5821.67|5821.67|5818.12|5818.12|0
1648464600000|2022-03-28 10:50:00|5817.47|5817.47|5810.35|5810.35|5817.47|5817.47|5810.35|5810.35|0
1648465200000|2022-03-28 11:00:00|5811|5811|5817.8|5817.8|5817.8|5817.8|5811|5811|0
1648465500000|2022-03-28 11:05:00|5821.35|5821.35|5823.3|5823.3|5823.3|5823.3|5817.8|5817.8|0
1648465800000|2022-03-28 11:10:00|5821.52|5821.52|5824.59|5824.59|5824.59|5824.59|5820.87|5820.87|0
1648466100000|2022-03-28 11:15:00|5822.65|5822.65|5831.71|5831.71|5833|5833|5822.65|5822.65|0
1648466400000|2022-03-28 11:20:00|5832.35|5832.35|5829.44|5829.44|5836.88|5836.88|5829.44|5829.44|0
1648466700000|2022-03-28 11:25:00|5831.22|5831.22|5828.31|5828.31|5832.52|5832.52|5828.31|5828.31|0
1648467000000|2022-03-28 11:30:00|5830.09|5830.09|5826.53|5826.53|5830.09|5830.09|5826.53|5826.53|0
1648467300000|2022-03-28 11:35:00|5825.89|5825.89|5831.39|5831.39|5833.16|5833.16|5825.89|5825.89|0
1648467600000|2022-03-28 11:40:00|5829.61|5829.61|5830.74|5830.74|5831.39|5831.39|5824.27|5824.27|0
1648467900000|2022-03-28 11:45:00|5830.09|5830.09|5856.45|5856.45|5856.45|5856.45|5830.09|5830.09|0
1648468200000|2022-03-28 11:50:00|5854.67|5854.67|5845.78|5845.78|5854.67|5854.67|5842.7|5842.7|0
1648468500000|2022-03-28 11:55:00|5844|5844|5845.78|5845.78|5845.78|5845.78|5844|5844|0
1648468800000|2022-03-28 12:00:00|5843.19|5843.19|5835.43|5835.43|5846.75|5846.75|5833.65|5833.65|0
1648469100000|2022-03-28 12:05:00|5833.65|5833.65|5838.34|5838.34|5840.12|5840.12|5831.87|5831.87|0
1648469400000|2022-03-28 12:10:00|5837.04|5837.04|5838.66|5838.66|5838.66|5838.66|5833.48|5833.48|0
1648469700000|2022-03-28 12:15:00|5836.88|5836.88|5847.71|5847.71|5847.71|5847.71|5835.26|5835.26|0
1648470000000|2022-03-28 12:20:00|5851.27|5851.27|5847.88|5847.88|5853.7|5853.7|5847.88|5847.88|0
1648470300000|2022-03-28 12:25:00|5849.66|5849.66|5856.77|5856.77|5856.77|5856.77|5849.66|5849.66|0
1648470600000|2022-03-28 12:30:00|5854.99|5854.99|5853.86|5853.86|5855.64|5855.64|5852.08|5852.08|0
1648470900000|2022-03-28 12:35:00|5855.64|5855.64|5847.71|5847.71|5855.64|5855.64|5847.71|5847.71|0
1648471200000|2022-03-28 12:40:00|5845.94|5845.94|5835.75|5835.75|5845.94|5845.94|5835.1|5835.1|0
1648471500000|2022-03-28 12:45:00|5836.39|5836.39|5832.84|5832.84|5836.39|5836.39|5832.84|5832.84|0
1648471800000|2022-03-28 12:50:00|5831.06|5831.06|5829.12|5829.12|5831.06|5831.06|5829.12|5829.12|0
1648472100000|2022-03-28 12:55:00|5827.82|5827.82|5827.01|5827.01|5830.25|5830.25|5824.58|5824.58|0
1648472400000|2022-03-28 13:00:00|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|0
1648472700000|2022-03-28 13:05:00|5824.58|5824.58|5826.53|5826.53|5826.53|5826.53|5824.58|5824.58|0
1648473000000|2022-03-28 13:10:00|5828.3|5828.3|5828.95|5828.95|5828.95|5828.95|5826.53|5826.53|0
1648473300000|2022-03-28 13:15:00|5827.17|5827.17|5825.23|5825.23|5827.17|5827.17|5825.23|5825.23|0
1648473600000|2022-03-28 13:20:00|5823.45|5823.45|5824.58|5824.58|5827.66|5827.66|5823.45|5823.45|0
1648473900000|2022-03-28 13:25:00|5823.29|5823.29|5824.26|5824.26|5824.26|5824.26|5816.49|5816.49|0
1648474200000|2022-03-28 13:30:00|5822.48|5822.48|5833.8|5833.8|5835.58|5835.58|5821.35|5821.35|0
1648474500000|2022-03-28 13:35:00|5835.09|5835.09|5839.78|5839.78|5842.37|5842.37|5835.09|5835.09|0
1648474800000|2022-03-28 13:40:00|5839.13|5839.13|5834.93|5834.93|5841.56|5841.56|5834.93|5834.93|0
1648475100000|2022-03-28 13:45:00|5833.63|5833.63|5822.96|5822.96|5833.63|5833.63|5822.31|5822.31|0
1648475400000|2022-03-28 13:50:00|5823.61|5823.61|5825.55|5825.55|5827.81|5827.81|5823.61|5823.61|0
1648475700000|2022-03-28 13:55:00|5824.26|5824.26|5813.58|5813.58|5824.9|5824.9|5813.58|5813.58|0
1648476000000|2022-03-28 14:00:00|5814.23|5814.23|5813.09|5813.09|5815.52|5815.52|5808.89|5808.89|0
1648476300000|2022-03-28 14:05:00|5813.74|5813.74|5821.5|5821.5|5822.15|5822.15|5811.96|5811.96|0
1648476600000|2022-03-28 14:10:00|5819.72|5819.72|5817.95|5817.95|5823.45|5823.45|5816.81|5816.81|0
1648476900000|2022-03-28 14:15:00|5818.59|5818.59|5819.24|5819.24|5820.37|5820.37|5815.52|5815.52|0
1648477200000|2022-03-28 14:20:00|5815.68|5815.68|5822.15|5822.15|5823.93|5823.93|5815.68|5815.68|0
1648477500000|2022-03-28 14:25:00|5823.93|5823.93|5823.93|5823.93|5825.71|5825.71|5822.15|5822.15|0
1648477800000|2022-03-28 14:30:00|5825.71|5825.71|5827.65|5827.65|5827.65|5827.65|5823.28|5823.28|0
1648478100000|2022-03-28 14:35:00|5826.36|5826.36|5825.06|5825.06|5828.13|5828.13|5821.5|5821.5|0
1648478400000|2022-03-28 14:40:00|5826.84|5826.84|5832.99|5832.99|5834.93|5834.93|5826.84|5826.84|0
1648478700000|2022-03-28 14:45:00|5832.34|5832.34|5833.63|5833.63|5833.63|5833.63|5828.78|5828.78|0
1648479000000|2022-03-28 14:50:00|5831.86|5831.86|5831.37|5831.37|5833.15|5833.15|5831.21|5831.21|0
1648479300000|2022-03-28 14:55:00|5829.59|5829.59|5825.22|5825.22|5833.15|5833.15|5824.58|5824.58|0
1648479600000|2022-03-28 15:00:00|5823.93|5823.93|5821.99|5821.99|5823.93|5823.93|5813.58|5813.58|0
1648479900000|2022-03-28 15:05:00|5823.77|5823.77|5813.41|5813.41|5823.77|5823.77|5812.28|5812.28|0
1648480200000|2022-03-28 15:10:00|5812.77|5812.77|5815.84|5815.84|5819.4|5819.4|5812.77|5812.77|0
1648480500000|2022-03-28 15:15:00|5815.19|5815.19|5813.73|5813.73|5815.19|5815.19|5810.01|5810.01|0
1648480800000|2022-03-28 15:20:00|5811.96|5811.96|5811.96|5811.96|5813.73|5813.73|5808.4|5808.4|0
1648481100000|2022-03-28 15:25:00|5810.18|5810.18|5809.37|5809.37|5811.96|5811.96|5805.16|5805.16|0
1648538100000|2022-03-29 07:15:00|5877.13|5877.13|5873.73|5873.73|5878.91|5878.91|5868.23|5868.23|0
1648538400000|2022-03-29 07:20:00|5877.29|5877.29|5884.25|5884.25|5884.25|5884.25|5877.29|5877.29|0
1648538700000|2022-03-29 07:25:00|5880.69|5880.69|5880.37|5880.37|5880.69|5880.69|5877.13|5877.13|0
1648539000000|2022-03-29 07:30:00|5882.15|5882.15|5871.15|5871.15|5882.15|5882.15|5871.15|5871.15|0
1648539300000|2022-03-29 07:35:00|5865.82|5865.82|5870.5|5870.5|5870.5|5870.5|5864.04|5864.04|0
1648539600000|2022-03-29 07:40:00|5866.95|5866.95|5868.89|5868.89|5870.67|5870.67|5865.17|5865.17|0
1648539900000|2022-03-29 07:45:00|5867.11|5867.11|5858.7|5858.7|5867.11|5867.11|5856.92|5856.92|0
1648540200000|2022-03-29 07:50:00|5855.46|5855.46|5850.77|5850.77|5857.89|5857.89|5849|5849|0
1648540500000|2022-03-29 07:55:00|5852.07|5852.07|5852.72|5852.72|5852.72|5852.72|5852.07|5852.07|0
1648540800000|2022-03-29 08:00:00|5853.36|5853.36|5869.7|5869.7|5871.48|5871.48|5849.81|5849.81|0
1648541100000|2022-03-29 08:05:00|5867.92|5867.92|5862.58|5862.58|5867.92|5867.92|5862.58|5862.58|0
1648541400000|2022-03-29 08:10:00|5859.35|5859.35|5857.25|5857.25|5864.36|5864.36|5857.25|5857.25|0
1648541700000|2022-03-29 08:15:00|5860.81|5860.81|5863.4|5863.4|5863.4|5863.4|5859.03|5859.03|0
1648542000000|2022-03-29 08:20:00|5861.62|5861.62|5857.41|5857.41|5861.62|5861.62|5857.41|5857.41|0
1648542300000|2022-03-29 08:25:00|5855.63|5855.63|5860|5860|5860|5860|5853.85|5853.85|0
1648542600000|2022-03-29 08:30:00|5859.35|5859.35|5863.4|5863.4|5863.4|5863.4|5858.06|5858.06|0
1648542900000|2022-03-29 08:35:00|5865.17|5865.17|5869.39|5869.39|5869.39|5869.39|5863.4|5863.4|0
1648543200000|2022-03-29 08:40:00|5865.83|5865.83|5866.96|5866.96|5867.61|5867.61|5865.83|5865.83|0
1648543500000|2022-03-29 08:45:00|5865.18|5865.18|5869.87|5869.87|5869.87|5869.87|5859.68|5859.68|0
1648543800000|2022-03-29 08:50:00|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|0
1648544100000|2022-03-29 08:55:00|5869.71|5869.71|5867.93|5867.93|5869.71|5869.71|5866.15|5866.15|0
1648544400000|2022-03-29 09:00:00|5869.71|5869.71|5863.72|5863.72|5871.49|5871.49|5863.72|5863.72|0
1648544700000|2022-03-29 09:05:00|5865.5|5865.5|5887.34|5887.34|5891.71|5891.71|5861.94|5861.94|0
1648545000000|2022-03-29 09:10:00|5885.56|5885.56|5876.34|5876.34|5890.89|5890.89|5872.78|5872.78|0
1648545300000|2022-03-29 09:15:00|5878.12|5878.12|5877.63|5877.63|5878.6|5878.6|5875.04|5875.04|0
1648545600000|2022-03-29 09:20:00|5879.41|5879.41|5878.12|5878.12|5881.67|5881.67|5874.56|5874.56|0
1648545900000|2022-03-29 09:25:00|5876.34|5876.34|5889.44|5889.44|5898.98|5898.98|5871|5871|0
1648546200000|2022-03-29 09:30:00|5892.99|5892.99|5892.35|5892.35|5896.55|5896.55|5892.35|5892.35|0
1648546500000|2022-03-29 09:35:00|5888.79|5888.79|5895.42|5895.42|5897.2|5897.2|5887.01|5887.01|0
1648546800000|2022-03-29 09:40:00|5897.2|5897.2|5907.22|5907.22|5908.52|5908.52|5897.2|5897.2|0
1648547100000|2022-03-29 09:45:00|5904.96|5904.96|5899.62|5899.62|5907.87|5907.87|5897.2|5897.2|0
1648547400000|2022-03-29 09:50:00|5900.27|5900.27|5906.26|5906.26|5906.26|5906.26|5900.27|5900.27|0
1648547700000|2022-03-29 09:55:00|5908.03|5908.03|5900.27|5900.27|5909.33|5909.33|5898.98|5898.98|0
1648548000000|2022-03-29 10:00:00|5900.92|5900.92|5901.57|5901.57|5903.35|5903.35|5900.92|5900.92|0
1648548300000|2022-03-29 10:05:00|5899.79|5899.79|5899.79|5899.79|5899.79|5899.79|5898.01|5898.01|0
1648548600000|2022-03-29 10:10:00|5898.01|5898.01|5899.79|5899.79|5901.57|5901.57|5896.23|5896.23|0
1648548900000|2022-03-29 10:15:00|5897.2|5897.2|5913.21|5913.21|5915.63|5915.63|5897.2|5897.2|0
1648549200000|2022-03-29 10:20:00|5912.56|5912.56|5916.93|5916.93|5918.54|5918.54|5912.56|5912.56|0
1648549500000|2022-03-29 10:25:00|5916.28|5916.28|5911.59|5911.59|5916.28|5916.28|5909.81|5909.81|0
1648549800000|2022-03-29 10:30:00|5908.52|5908.52|5910.3|5910.3|5910.3|5910.3|5904.96|5904.96|0
1648550100000|2022-03-29 10:35:00|5912.08|5912.08|5906.25|5906.25|5912.08|5912.08|5906.25|5906.25|0
1648550400000|2022-03-29 10:40:00|5904.47|5904.47|5906.41|5906.41|5907.06|5907.06|5900.1|5900.1|0
1648550700000|2022-03-29 10:45:00|5908.35|5908.35|5908.68|5908.68|5912.89|5912.89|5908.35|5908.35|0
1648551300000|2022-03-29 10:55:00|5906.9|5906.9|5905.77|5905.77|5906.9|5906.9|5905.12|5905.12|0
1648551600000|2022-03-29 11:00:00|5903.99|5903.99|5905.77|5905.77|5905.77|5905.77|5900.44|5900.44|0
1648551900000|2022-03-29 11:05:00|5903.99|5903.99|5901.57|5901.57|5905.77|5905.77|5901.57|5901.57|0
1648552200000|2022-03-29 11:10:00|5900.92|5900.92|5895.58|5895.58|5900.92|5900.92|5895.58|5895.58|0
1648552500000|2022-03-29 11:15:00|5897.36|5897.36|5889.92|5889.92|5897.36|5897.36|5889.92|5889.92|0
1648552800000|2022-03-29 11:20:00|5888.14|5888.14|5885.55|5885.55|5888.14|5888.14|5885.55|5885.55|0
1648553100000|2022-03-29 11:25:00|5883.77|5883.77|5878.27|5878.27|5883.77|5883.77|5878.27|5878.27|0
1648553400000|2022-03-29 11:30:00|5876.49|5876.49|5878.27|5878.27|5878.27|5878.27|5876.49|5876.49|0
1648553700000|2022-03-29 11:35:00|5880.05|5880.05|5878.92|5878.92|5882.48|5882.48|5878.92|5878.92|0
1648554000000|2022-03-29 11:40:00|5877.14|5877.14|5885.55|5885.55|5894.12|5894.12|5877.14|5877.14|0
1648554300000|2022-03-29 11:45:00|5886.2|5886.2|5892.18|5892.18|5893.96|5893.96|5880.22|5880.22|0
1648554600000|2022-03-29 11:50:00|5893.96|5893.96|5890.72|5890.72|5900.27|5900.27|5887.17|5887.17|0
1648554900000|2022-03-29 11:55:00|5892.5|5892.5|5885.71|5885.71|5892.5|5892.5|5881.99|5881.99|0
1648555200000|2022-03-29 12:00:00|5887.49|5887.49|5889.1|5889.1|5892.18|5892.18|5887.49|5887.49|0
1648555500000|2022-03-29 12:05:00|5887.32|5887.32|5879.23|5879.23|5890.88|5890.88|5874.38|5874.38|0
1648555800000|2022-03-29 12:10:00|5882.79|5882.79|5883.92|5883.92|5888.13|5888.13|5880.85|5880.85|0
1648556100000|2022-03-29 12:15:00|5884.57|5884.57|5885.7|5885.7|5889.26|5889.26|5882.79|5882.79|0
1648556400000|2022-03-29 12:20:00|5887.48|5887.48|5892.17|5892.17|5892.82|5892.82|5885.7|5885.7|0
1648556700000|2022-03-29 12:25:00|5893.95|5893.95|5902.84|5902.84|5902.84|5902.84|5890.39|5890.39|0
1648557000000|2022-03-29 12:30:00|5901.06|5901.06|5892.01|5892.01|5902.36|5902.36|5892.01|5892.01|0
1648557300000|2022-03-29 12:35:00|5890.71|5890.71|5883.43|5883.43|5890.71|5890.71|5883.43|5883.43|0
1648557600000|2022-03-29 12:40:00|5882.78|5882.78|5872.75|5872.75|5882.78|5882.78|5870.81|5870.81|0
1648557900000|2022-03-29 12:45:00|5874.53|5874.53|5867.74|5867.74|5874.53|5874.53|5865.96|5865.96|0
1648558200000|2022-03-29 12:50:00|5864.18|5864.18|5825.83|5825.83|5865.96|5865.96|5825.83|5825.83|0
1648558500000|2022-03-29 12:55:00|5827.61|5827.61|5853.5|5853.5|5855.28|5855.28|5827.61|5827.61|0
1648558800000|2022-03-29 13:00:00|5851.56|5851.56|5860.94|5860.94|5860.94|5860.94|5848|5848|0
1648559100000|2022-03-29 13:05:00|5859.16|5859.16|5858.03|5858.03|5860.46|5860.46|5858.03|5858.03|0
1648559400000|2022-03-29 13:10:00|5856.09|5856.09|5851.56|5851.56|5856.09|5856.09|5847.03|5847.03|0
1648559700000|2022-03-29 13:15:00|5853.5|5853.5|5851.89|5851.89|5855.44|5855.44|5849.94|5849.94|0
1648560000000|2022-03-29 13:20:00|5850.11|5850.11|5858.2|5858.2|5859.98|5859.98|5850.11|5850.11|0
1648560300000|2022-03-29 13:25:00|5856.42|5856.42|5852.7|5852.7|5856.42|5856.42|5846.71|5846.71|0
1648560600000|2022-03-29 13:30:00|5854.48|5854.48|5904.12|5904.12|5911.24|5911.24|5854.48|5854.48|0
1648560900000|2022-03-29 13:35:00|5905.9|5905.9|5904.93|5904.93|5914.64|5914.64|5898.95|5898.95|0
1648561200000|2022-03-29 13:40:00|5904.29|5904.29|5904.93|5904.93|5909.13|5909.13|5899.11|5899.11|0
1648561500000|2022-03-29 13:45:00|5904.28|5904.28|5879.53|5879.53|5906.54|5906.54|5877.76|5877.76|0
1648561800000|2022-03-29 13:50:00|5881.31|5881.31|5879.05|5879.05|5885.68|5885.68|5873.55|5873.55|0
1648562100000|2022-03-29 13:55:00|5877.27|5877.27|5877.59|5877.59|5881.15|5881.15|5875.33|5875.33|0
1648562400000|2022-03-29 14:00:00|5879.37|5879.37|5869.5|5869.5|5880.5|5880.5|5869.5|5869.5|0
1648562700000|2022-03-29 14:05:00|5871.28|5871.28|5862.87|5862.87|5873.06|5873.06|5859.8|5859.8|0
1648563000000|2022-03-29 14:10:00|5864.65|5864.65|5856.24|5856.24|5873.39|5873.39|5854.46|5854.46|0
1648563300000|2022-03-29 14:15:00|5854.46|5854.46|5844.92|5844.92|5854.46|5854.46|5842.49|5842.49|0
1648563600000|2022-03-29 14:20:00|5846.22|5846.22|5840.07|5840.07|5846.22|5846.22|5836.51|5836.51|0
1648563900000|2022-03-29 14:25:00|5839.42|5839.42|5844.76|5844.76|5847.83|5847.83|5835.54|5835.54|0
1648564200000|2022-03-29 14:30:00|5846.54|5846.54|5841.2|5841.2|5850.74|5850.74|5840.55|5840.55|0
1648564500000|2022-03-29 14:35:00|5839.42|5839.42|5840.55|5840.55|5842.33|5842.33|5831.66|5831.66|0
1648564800000|2022-03-29 14:40:00|5842.33|5842.33|5839.42|5839.42|5842.33|5842.33|5833.27|5833.27|0
1648565100000|2022-03-29 14:45:00|5841.2|5841.2|5843.63|5843.63|5846.54|5846.54|5838.13|5838.13|0
1648565400000|2022-03-29 14:50:00|5845.4|5845.4|5849.45|5849.45|5849.45|5849.45|5843.46|5843.46|0
1648565700000|2022-03-29 14:55:00|5847.67|5847.67|5849.28|5849.28|5854.78|5854.78|5847.67|5847.67|0
1648566000000|2022-03-29 15:00:00|5847.5|5847.5|5843.3|5843.3|5849.93|5849.93|5842.65|5842.65|0
1648566300000|2022-03-29 15:05:00|5841.52|5841.52|5840.87|5840.87|5843.3|5843.3|5838.45|5838.45|0
1648566600000|2022-03-29 15:10:00|5841.52|5841.52|5845.24|5845.24|5847.67|5847.67|5839.91|5839.91|0
1648566900000|2022-03-29 15:15:00|5843.46|5843.46|5838.77|5838.77|5846.05|5846.05|5838.77|5838.77|0
1648567200000|2022-03-29 15:20:00|5839.42|5839.42|5848.81|5848.81|5849.45|5849.45|5839.42|5839.42|0
1648567500000|2022-03-29 15:25:00|5848.16|5848.16|5857.54|5857.54|5857.54|5857.54|5847.51|5847.51|0
1648624500000|2022-03-30 07:15:00|5849.77|5849.77|5839.75|5839.75|5855.92|5855.92|5835.54|5835.54|0
1648624800000|2022-03-30 07:20:00|5843.31|5843.31|5832.47|5832.47|5843.31|5843.31|5830.69|5830.69|0
1648625100000|2022-03-30 07:25:00|5834.25|5834.25|5827.62|5827.62|5834.25|5834.25|5827.62|5827.62|0
1648625400000|2022-03-30 07:30:00|5826.32|5826.32|5837.96|5837.96|5837.96|5837.96|5823.73|5823.73|0
1648625700000|2022-03-30 07:35:00|5836.18|5836.18|5839.91|5839.91|5843.78|5843.78|5836.18|5836.18|0
1648626000000|2022-03-30 07:40:00|5840.55|5840.55|5841.85|5841.85|5841.85|5841.85|5835.38|5835.38|0
1648626300000|2022-03-30 07:45:00|5841.21|5841.21|5838.78|5838.78|5841.85|5841.85|5835.87|5835.87|0
1648626600000|2022-03-30 07:50:00|5838.13|5838.13|5835.71|5835.71|5841.04|5841.04|5834.58|5834.58|0
1648626900000|2022-03-30 07:55:00|5835.06|5835.06|5832.8|5832.8|5838.78|5838.78|5832.8|5832.8|0
1648627200000|2022-03-30 08:00:00|5832.15|5832.15|5837.17|5837.17|5837.81|5837.81|5830.37|5830.37|0
1648627500000|2022-03-30 08:05:00|5835.39|5835.39|5823.26|5823.26|5835.39|5835.39|5821.48|5821.48|0
1648627800000|2022-03-30 08:10:00|5819.7|5819.7|5813.55|5813.55|5823.26|5823.26|5809.99|5809.99|0
1648628100000|2022-03-30 08:15:00|5811.77|5811.77|5815.49|5815.49|5815.98|5815.98|5811.77|5811.77|0
1648628400000|2022-03-30 08:20:00|5817.27|5817.27|5827.62|5827.62|5828.92|5828.92|5817.27|5817.27|0
1648628700000|2022-03-30 08:25:00|5829.4|5829.4|5820.67|5820.67|5829.4|5829.4|5818.73|5818.73|0
1648629000000|2022-03-30 08:30:00|5822.45|5822.45|5824.23|5824.23|5824.23|5824.23|5818.89|5818.89|0
1648629300000|2022-03-30 08:35:00|5822.29|5822.29|5811.62|5811.62|5822.94|5822.94|5810.48|5810.48|0
1648629600000|2022-03-30 08:40:00|5813.39|5813.39|5813.56|5813.56|5813.56|5813.56|5809.84|5809.84|0
1648629900000|2022-03-30 08:45:00|5811.78|5811.78|5811.13|5811.13|5811.78|5811.78|5807.57|5807.57|0
1648630200000|2022-03-30 08:50:00|5809.35|5809.35|5806.6|5806.6|5809.35|5809.35|5801.91|5801.91|0
1648630500000|2022-03-30 08:55:00|5807.89|5807.89|5813.39|5813.39|5813.39|5813.39|5807.25|5807.25|0
1648630800000|2022-03-30 09:00:00|5812.1|5812.1|5808.54|5808.54|5812.1|5812.1|5808.54|5808.54|0
1648631100000|2022-03-30 09:05:00|5807.89|5807.89|5804.98|5804.98|5807.89|5807.89|5804.34|5804.34|0
1648631400000|2022-03-30 09:10:00|5800.78|5800.78|5802.56|5802.56|5804.34|5804.34|5800.78|5800.78|0
1648631700000|2022-03-30 09:15:00|5801.91|5801.91|5802.56|5802.56|5803.04|5803.04|5798.84|5798.84|0
1648632000000|2022-03-30 09:20:00|5800.78|5800.78|5806.93|5806.93|5806.93|5806.93|5800.78|5800.78|0
1648632300000|2022-03-30 09:25:00|5805.15|5805.15|5803.85|5803.85|5805.15|5805.15|5803.85|5803.85|0
1648632600000|2022-03-30 09:30:00|5805.63|5805.63|5802.56|5802.56|5805.63|5805.63|5799.65|5799.65|0
1648632900000|2022-03-30 09:35:00|5801.26|5801.26|5792.04|5792.04|5801.26|5801.26|5787.84|5787.84|0
1648633200000|2022-03-30 09:40:00|5793.82|5793.82|5798.84|5798.84|5798.84|5798.84|5793.82|5793.82|0
1648633500000|2022-03-30 09:45:00|5800.62|5800.62|5801.26|5801.26|5805.15|5805.15|5800.62|5800.62|0
1648633800000|2022-03-30 09:50:00|5800.62|5800.62|5791.23|5791.23|5800.62|5800.62|5791.23|5791.23|0
1648634100000|2022-03-30 09:55:00|5794.79|5794.79|5794.14|5794.14|5796.73|5796.73|5794.14|5794.14|0
1648634400000|2022-03-30 10:00:00|5792.36|5792.36|5795.6|5795.6|5796.25|5796.25|5777.49|5777.49|0
1648634700000|2022-03-30 10:05:00|5793.82|5793.82|5784.76|5784.76|5793.82|5793.82|5784.12|5784.12|0
1648635000000|2022-03-30 10:10:00|5782.99|5782.99|5775.06|5775.06|5784.12|5784.12|5775.06|5775.06|0
1648635300000|2022-03-30 10:15:00|5776.84|5776.84|5775.71|5775.71|5777.32|5777.32|5773.93|5773.93|0
1648635600000|2022-03-30 10:20:00|5777.49|5777.49|5777|5777|5777.49|5777.49|5773.28|5773.28|0
1648635900000|2022-03-30 10:25:00|5773.44|5773.44|5773.93|5773.93|5775.87|5775.87|5770.85|5770.85|0
1648636200000|2022-03-30 10:30:00|5775.71|5775.71|5775.71|5775.71|5777|5777|5774.41|5774.41|0
1648636500000|2022-03-30 10:35:00|5777.49|5777.49|5769.72|5769.72|5777.49|5777.49|5769.72|5769.72|0
1648636800000|2022-03-30 10:40:00|5770.37|5770.37|5769.89|5769.89|5770.37|5770.37|5768.59|5768.59|0
1648637100000|2022-03-30 10:45:00|5771.67|5771.67|5770.37|5770.37|5771.67|5771.67|5763.09|5763.09|0
1648637400000|2022-03-30 10:50:00|5773.93|5773.93|5776.35|5776.35|5778.13|5778.13|5773.93|5773.93|0
1648637700000|2022-03-30 10:55:00|5777|5777|5771.67|5771.67|5777.65|5777.65|5771.02|5771.02|0
1648638000000|2022-03-30 11:00:00|5773.44|5773.44|5771.34|5771.34|5775.87|5775.87|5771.34|5771.34|0
1648638300000|2022-03-30 11:05:00|5771.99|5771.99|5764.22|5764.22|5772.63|5772.63|5761.15|5761.15|0
1648638600000|2022-03-30 11:10:00|5762.93|5762.93|5755.98|5755.98|5764.22|5764.22|5752.9|5752.9|0
1648638900000|2022-03-30 11:15:00|5757.76|5757.76|5752.58|5752.58|5757.76|5757.76|5751.94|5751.94|0
1648639200000|2022-03-30 11:20:00|5751.94|5751.94|5754.36|5754.36|5754.36|5754.36|5751.94|5751.94|0
1648639500000|2022-03-30 11:25:00|5755.01|5755.01|5757.44|5757.44|5759.21|5759.21|5755.01|5755.01|0
1648639800000|2022-03-30 11:30:00|5756.79|5756.79|5754.85|5754.85|5756.79|5756.79|5754.85|5754.85|0
1648640100000|2022-03-30 11:35:00|5754.2|5754.2|5751.77|5751.77|5754.2|5754.2|5746.44|5746.44|0
1648640400000|2022-03-30 11:40:00|5752.42|5752.42|5757.11|5757.11|5757.11|5757.11|5751.13|5751.13|0
1648640700000|2022-03-30 11:45:00|5756.46|5756.46|5758.89|5758.89|5758.89|5758.89|5756.46|5756.46|0
1648641000000|2022-03-30 11:50:00|5757.11|5757.11|5755.98|5755.98|5759.54|5759.54|5755.98|5755.98|0
1648641300000|2022-03-30 11:55:00|5755.33|5755.33|5754.2|5754.2|5755.33|5755.33|5752.9|5752.9|0
1648641600000|2022-03-30 12:00:00|5755.98|5755.98|5755.98|5755.98|5758.4|5758.4|5754.2|5754.2|0
1648641900000|2022-03-30 12:05:00|5755.33|5755.33|5752.9|5752.9|5755.33|5755.33|5752.9|5752.9|0
1648642200000|2022-03-30 12:10:00|5752.26|5752.26|5749.02|5749.02|5758.24|5758.24|5749.02|5749.02|0
1648642500000|2022-03-30 12:15:00|5749.67|5749.67|5749.02|5749.02|5750.8|5750.8|5748.37|5748.37|0
1648642800000|2022-03-30 12:20:00|5749.67|5749.67|5753.39|5753.39|5753.39|5753.39|5749.02|5749.02|0
1648643100000|2022-03-30 12:25:00|5751.61|5751.61|5752.09|5752.09|5752.09|5752.09|5750.31|5750.31|0
1648643400000|2022-03-30 12:30:00|5752.74|5752.74|5752.58|5752.58|5752.74|5752.74|5750.8|5750.8|0
1648643700000|2022-03-30 12:35:00|5753.22|5753.22|5759.37|5759.37|5764.87|5764.87|5752.74|5752.74|0
1648644000000|2022-03-30 12:40:00|5760.02|5760.02|5762.61|5762.61|5764.87|5764.87|5759.37|5759.37|0
1648644300000|2022-03-30 12:45:00|5763.26|5763.26|5754.85|5754.85|5763.9|5763.9|5753.71|5753.71|0
1648644600000|2022-03-30 12:50:00|5756.63|5756.63|5755.49|5755.49|5758.57|5758.57|5754.85|5754.85|0
1648644900000|2022-03-30 12:55:00|5754.85|5754.85|5755.49|5755.49|5755.49|5755.49|5751.77|5751.77|0
1648645200000|2022-03-30 13:00:00|5754.85|5754.85|5751.13|5751.13|5754.85|5754.85|5744.66|5744.66|0
1648645500000|2022-03-30 13:05:00|5751.77|5751.77|5751.77|5751.77|5754.2|5754.2|5750.48|5750.48|0
1648645800000|2022-03-30 13:10:00|5753.55|5753.55|5759.21|5759.21|5759.21|5759.21|5752.9|5752.9|0
1648646100000|2022-03-30 13:15:00|5757.44|5757.44|5756.79|5756.79|5759.21|5759.21|5756.79|5756.79|0
1648646400000|2022-03-30 13:20:00|5757.44|5757.44|5757.27|5757.27|5766.98|5766.98|5755.33|5755.33|0
1648646700000|2022-03-30 13:25:00|5759.05|5759.05|5763.26|5763.26|5766.81|5766.81|5759.05|5759.05|0
1648647000000|2022-03-30 13:30:00|5765.03|5765.03|5777.33|5777.33|5782.18|5782.18|5763.26|5763.26|0
1648647300000|2022-03-30 13:35:00|5776.68|5776.68|5768.27|5768.27|5778.46|5778.46|5763.42|5763.42|0
1648647600000|2022-03-30 13:40:00|5770.05|5770.05|5776.03|5776.03|5779.59|5779.59|5768.27|5768.27|0
1648647900000|2022-03-30 13:45:00|5776.68|5776.68|5775.22|5775.22|5782.02|5782.02|5772.96|5772.96|0
1648648200000|2022-03-30 13:50:00|5774.58|5774.58|5776.85|5776.85|5781.21|5781.21|5772.63|5772.63|0
1648648500000|2022-03-30 13:55:00|5776.2|5776.2|5789.94|5789.94|5789.94|5789.94|5773.61|5773.61|0
1648648800000|2022-03-30 14:00:00|5791.89|5791.89|5800.78|5800.78|5806.76|5806.76|5791.24|5791.24|0
1648649100000|2022-03-30 14:05:00|5801.43|5801.43|5799|5799|5803.37|5803.37|5795.44|5795.44|0
1648649400000|2022-03-30 14:10:00|5799.65|5799.65|5799|5799|5803.21|5803.21|5795.44|5795.44|0
1648649700000|2022-03-30 14:15:00|5798.35|5798.35|5791.72|5791.72|5799|5799|5791.72|5791.72|0
1648650000000|2022-03-30 14:20:00|5793.5|5793.5|5789.94|5789.94|5794.15|5794.15|5786.39|5786.39|0
1648650300000|2022-03-30 14:25:00|5790.59|5790.59|5785.74|5785.74|5790.59|5790.59|5783.96|5783.96|0
1648650600000|2022-03-30 14:30:00|5785.09|5785.09|5786.39|5786.39|5788.16|5788.16|5781.05|5781.05|0
1648650900000|2022-03-30 14:35:00|5789.94|5789.94|5801.11|5801.11|5801.11|5801.11|5787.52|5787.52|0
1648651200000|2022-03-30 14:40:00|5799.33|5799.33|5796.25|5796.25|5802.4|5802.4|5795.61|5795.61|0
1648651500000|2022-03-30 14:45:00|5795.61|5795.61|5795.77|5795.77|5799.33|5799.33|5795.12|5795.12|0
1648651800000|2022-03-30 14:50:00|5793.99|5793.99|5792.7|5792.7|5795.77|5795.77|5792.7|5792.7|0
1648652100000|2022-03-30 14:55:00|5790.92|5790.92|5786.23|5786.23|5790.92|5790.92|5784.45|5784.45|0
1648652400000|2022-03-30 15:00:00|5788.01|5788.01|5792.86|5792.86|5793.51|5793.51|5788.01|5788.01|0
1648652700000|2022-03-30 15:05:00|5793.51|5793.51|5793.51|5793.51|5795.93|5795.93|5792.38|5792.38|0
1648653000000|2022-03-30 15:10:00|5792.86|5792.86|5794.64|5794.64|5796.42|5796.42|5791.08|5791.08|0
1648653300000|2022-03-30 15:15:00|5795.29|5795.29|5797.71|5797.71|5798.84|5798.84|5794.64|5794.64|0
1648653600000|2022-03-30 15:20:00|5797.07|5797.07|5806.93|5806.93|5806.93|5806.93|5797.07|5797.07|0
1648653900000|2022-03-30 15:25:00|5806.29|5806.29|5815.19|5815.19|5815.19|5815.19|5805.8|5805.8|0
1648710900000|2022-03-31 07:15:00|5793.19|5793.19|5795.93|5795.93|5810.5|5810.5|5793.19|5793.19|0
1648711200000|2022-03-31 07:20:00|5797.23|5797.23|5778.79|5778.79|5799.82|5799.82|5774.43|5774.43|0
1648711500000|2022-03-31 07:25:00|5776.2|5776.2|5791.41|5791.41|5791.41|5791.41|5776.2|5776.2|0
1648711800000|2022-03-31 07:30:00|5789.47|5789.47|5777.82|5777.82|5791.25|5791.25|5777.82|5777.82|0
1648712100000|2022-03-31 07:35:00|5778.47|5778.47|5786.07|5786.07|5790.43|5790.43|5778.47|5778.47|0
1648712400000|2022-03-31 07:40:00|5782.51|5782.51|5783.32|5783.32|5783.8|5783.8|5777.17|5777.17|0
1648712700000|2022-03-31 07:45:00|5781.54|5781.54|5781.87|5781.87|5783.32|5783.32|5770.87|5770.87|0
1648713000000|2022-03-31 07:50:00|5783.65|5783.65|5777.5|5777.5|5783.65|5783.65|5771.68|5771.68|0
1648713300000|2022-03-31 07:55:00|5775.72|5775.72|5775.07|5775.07|5778.15|5778.15|5772.65|5772.65|0
1648713600000|2022-03-31 08:00:00|5773.29|5773.29|5772.16|5772.16|5775.72|5775.72|5770.38|5770.38|0
1648713900000|2022-03-31 08:05:00|5772.81|5772.81|5773.46|5773.46|5773.46|5773.46|5772.81|5772.81|0
1648714200000|2022-03-31 08:10:00|5771.68|5771.68|5759.23|5759.23|5771.68|5771.68|5757.45|5757.45|0
1648714500000|2022-03-31 08:15:00|5761.01|5761.01|5759.39|5759.39|5761.82|5761.82|5757.93|5757.93|0
1648714800000|2022-03-31 08:20:00|5762.95|5762.95|5758.26|5758.26|5762.95|5762.95|5757.61|5757.61|0
1648715100000|2022-03-31 08:25:00|5761.82|5761.82|5752.44|5752.44|5761.82|5761.82|5746.94|5746.94|0
1648715400000|2022-03-31 08:30:00|5751.79|5751.79|5757.13|5757.13|5757.13|5757.13|5748.24|5748.24|0
1648715700000|2022-03-31 08:35:00|5758.91|5758.91|5759.56|5759.56|5759.56|5759.56|5758.91|5758.91|0
1648716000000|2022-03-31 08:40:00|5763.11|5763.11|5776.37|5776.37|5777.02|5777.02|5761.33|5761.33|0
1648716300000|2022-03-31 08:45:00|5778.15|5778.15|5775.56|5775.56|5778.15|5778.15|5775.56|5775.56|0
1648716600000|2022-03-31 08:50:00|5774.92|5774.92|5778.15|5778.15|5779.93|5779.93|5774.92|5774.92|0
1648716900000|2022-03-31 08:55:00|5777.51|5777.51|5778.47|5778.47|5778.47|5778.47|5774.43|5774.43|0
1648717200000|2022-03-31 09:00:00|5776.69|5776.69|5767.8|5767.8|5776.69|5776.69|5766.02|5766.02|0
1648717500000|2022-03-31 09:05:00|5766.02|5766.02|5760.04|5760.04|5766.02|5766.02|5758.26|5758.26|0
1648717800000|2022-03-31 09:10:00|5756.48|5756.48|5739.33|5739.33|5756.48|5756.48|5739.33|5739.33|0
1648718100000|2022-03-31 09:15:00|5741.11|5741.11|5751.63|5751.63|5751.63|5751.63|5739.98|5739.98|0
1648718400000|2022-03-31 09:20:00|5753.41|5753.41|5748.23|5748.23|5756|5756|5748.23|5748.23|0
1648718700000|2022-03-31 09:25:00|5750.01|5750.01|5747.42|5747.42|5750.01|5750.01|5741.43|5741.43|0
1648719000000|2022-03-31 09:30:00|5749.2|5749.2|5748.55|5748.55|5751.46|5751.46|5743.86|5743.86|0
1648719300000|2022-03-31 09:35:00|5750.49|5750.49|5759.88|5759.88|5759.88|5759.88|5748.55|5748.55|0
1648719600000|2022-03-31 09:40:00|5758.1|5758.1|5755.67|5755.67|5760.04|5760.04|5752.11|5752.11|0
1648719900000|2022-03-31 09:45:00|5754.38|5754.38|5753.73|5753.73|5756.15|5756.15|5753.73|5753.73|0
1648720200000|2022-03-31 09:50:00|5751.95|5751.95|5747.74|5747.74|5751.95|5751.95|5747.74|5747.74|0
1648720500000|2022-03-31 09:55:00|5749.52|5749.52|5751.63|5751.63|5753.41|5753.41|5749.04|5749.04|0
1648720800000|2022-03-31 10:00:00|5752.28|5752.28|5752.92|5752.92|5752.92|5752.92|5752.28|5752.28|0
1648721100000|2022-03-31 10:05:00|5754.7|5754.7|5750.18|5750.18|5757.29|5757.29|5750.18|5750.18|0
1648721400000|2022-03-31 10:10:00|5748.24|5748.24|5752.44|5752.44|5752.44|5752.44|5748.24|5748.24|0
1648722000000|2022-03-31 10:20:00|5750.66|5750.66|5749.53|5749.53|5752.44|5752.44|5747.1|5747.1|0
1648722300000|2022-03-31 10:25:00|5748.24|5748.24|5745.33|5745.33|5748.88|5748.88|5745.33|5745.33|0
1648722600000|2022-03-31 10:30:00|5745.97|5745.97|5755.03|5755.03|5755.03|5755.03|5745.97|5745.97|0
1648722900000|2022-03-31 10:35:00|5753.25|5753.25|5741.28|5741.28|5753.25|5753.25|5741.28|5741.28|0
1648723200000|2022-03-31 10:40:00|5739.51|5739.51|5741.28|5741.28|5743.06|5743.06|5739.51|5739.51|0
1648723500000|2022-03-31 10:45:00|5739.99|5739.99|5739.99|5739.99|5741.77|5741.77|5738.21|5738.21|0
1648723800000|2022-03-31 10:50:00|5738.69|5738.69|5738.69|5738.69|5740.47|5740.47|5737.4|5737.4|0
1648724100000|2022-03-31 10:55:00|5736.92|5736.92|5757.78|5757.78|5757.78|5757.78|5736.92|5736.92|0
1648724400000|2022-03-31 11:00:00|5759.56|5759.56|5762.63|5762.63|5762.63|5762.63|5754.22|5754.22|0
1648724700000|2022-03-31 11:05:00|5763.28|5763.28|5746.46|5746.46|5763.28|5763.28|5746.46|5746.46|0
1648725000000|2022-03-31 11:10:00|5747.1|5747.1|5750.34|5750.34|5750.34|5750.34|5747.1|5747.1|0
1648725300000|2022-03-31 11:15:00|5749.05|5749.05|5755.19|5755.19|5757.46|5757.46|5749.05|5749.05|0
1648725600000|2022-03-31 11:20:00|5753.41|5753.41|5755.19|5755.19|5755.19|5755.19|5753.41|5753.41|0
1648725900000|2022-03-31 11:25:00|5753.41|5753.41|5750.82|5750.82|5753.41|5753.41|5750.82|5750.82|0
1648726200000|2022-03-31 11:30:00|5751.47|5751.47|5752.6|5752.6|5752.6|5752.6|5750.82|5750.82|0
1648726500000|2022-03-31 11:35:00|5751.96|5751.96|5751.96|5751.96|5753.73|5753.73|5750.18|5750.18|0
1648726800000|2022-03-31 11:40:00|5750.18|5750.18|5746.62|5746.62|5750.18|5750.18|5744.84|5744.84|0
1648727100000|2022-03-31 11:45:00|5750.18|5750.18|5747.91|5747.91|5750.18|5750.18|5747.27|5747.27|0
1648727400000|2022-03-31 11:50:00|5749.69|5749.69|5751.47|5751.47|5755.03|5755.03|5749.69|5749.69|0
1648727700000|2022-03-31 11:55:00|5750.18|5750.18|5746.78|5746.78|5750.18|5750.18|5746.62|5746.62|0
1648728000000|2022-03-31 12:00:00|5748.56|5748.56|5759.23|5759.23|5759.23|5759.23|5746.78|5746.78|0
1648728300000|2022-03-31 12:05:00|5762.79|5762.79|5758.1|5758.1|5765.87|5765.87|5758.1|5758.1|0
1648728600000|2022-03-31 12:10:00|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5758.1|5758.1|0
1648728900000|2022-03-31 12:15:00|5760.53|5760.53|5755.68|5755.68|5760.53|5760.53|5755.68|5755.68|0
1648729200000|2022-03-31 12:20:00|5754.38|5754.38|5753.73|5753.73|5754.38|5754.38|5753.73|5753.73|0
1648729500000|2022-03-31 12:25:00|5755.51|5755.51|5754.38|5754.38|5755.51|5755.51|5753.73|5753.73|0
1648729800000|2022-03-31 12:30:00|5756.16|5756.16|5757.94|5757.94|5759.72|5759.72|5755.51|5755.51|0
1648730100000|2022-03-31 12:35:00|5759.72|5759.72|5761.66|5761.66|5762.31|5762.31|5759.72|5759.72|0
1648730400000|2022-03-31 12:40:00|5765.22|5765.22|5762.14|5762.14|5766.51|5766.51|5762.14|5762.14|0
1648730700000|2022-03-31 12:45:00|5760.37|5760.37|5762.96|5762.96|5762.96|5762.96|5760.37|5760.37|0
1648731000000|2022-03-31 12:50:00|5761.18|5761.18|5759.4|5759.4|5761.18|5761.18|5758.75|5758.75|0
1648731300000|2022-03-31 12:55:00|5761.18|5761.18|5766.19|5766.19|5766.19|5766.19|5759.4|5759.4|0
1648731600000|2022-03-31 13:00:00|5764.41|5764.41|5765.55|5765.55|5765.55|5765.55|5762.47|5762.47|0
1648731900000|2022-03-31 13:05:00|5766.19|5766.19|5770.4|5770.4|5770.4|5770.4|5766.19|5766.19|0
1648732200000|2022-03-31 13:10:00|5769.75|5769.75|5762.47|5762.47|5770.4|5770.4|5760.05|5760.05|0
1648732500000|2022-03-31 13:15:00|5760.69|5760.69|5758.27|5758.27|5760.69|5760.69|5754.06|5754.06|0
1648732800000|2022-03-31 13:20:00|5760.05|5760.05|5761.34|5761.34|5761.34|5761.34|5760.05|5760.05|0
1648733100000|2022-03-31 13:25:00|5759.56|5759.56|5761.34|5761.34|5761.34|5761.34|5759.56|5759.56|0
1648733400000|2022-03-31 13:30:00|5763.12|5763.12|5754.06|5754.06|5771.69|5771.69|5752.93|5752.93|0
1648733700000|2022-03-31 13:35:00|5755.84|5755.84|5747.59|5747.59|5755.84|5755.84|5745.17|5745.17|0
1648734000000|2022-03-31 13:40:00|5749.37|5749.37|5746.95|5746.95|5749.37|5749.37|5741.61|5741.61|0
1648734300000|2022-03-31 13:45:00|5748.73|5748.73|5755.52|5755.52|5756|5756|5748.73|5748.73|0
1648734600000|2022-03-31 13:50:00|5757.3|5757.3|5760.86|5760.86|5764.58|5764.58|5755.52|5755.52|0
1648734900000|2022-03-31 13:55:00|5757.3|5757.3|5766.19|5766.19|5767.97|5767.97|5755.52|5755.52|0
1648735200000|2022-03-31 14:00:00|5767.97|5767.97|5777.68|5777.68|5777.68|5777.68|5763.77|5763.77|0
1648735500000|2022-03-31 14:05:00|5781.23|5781.23|5778.81|5778.81|5784.79|5784.79|5777.51|5777.51|0
1648735800000|2022-03-31 14:10:00|5780.59|5780.59|5777.19|5777.19|5780.59|5780.59|5772.66|5772.66|0
1648736100000|2022-03-31 14:15:00|5777.83|5777.83|5781.39|5781.39|5781.39|5781.39|5777.19|5777.19|0
1648736400000|2022-03-31 14:20:00|5783.17|5783.17|5775.41|5775.41|5783.82|5783.82|5771.2|5771.2|0
1648736700000|2022-03-31 14:25:00|5774.76|5774.76|5762.79|5762.79|5776.05|5776.05|5762.79|5762.79|0
1648737000000|2022-03-31 14:30:00|5761.01|5761.01|5762.79|5762.79|5763.28|5763.28|5757.94|5757.94|0
1648737300000|2022-03-31 14:35:00|5762.14|5762.14|5763.44|5763.44|5764.73|5764.73|5758.59|5758.59|0
1648737600000|2022-03-31 14:40:00|5764.73|5764.73|5756.97|5756.97|5764.73|5764.73|5756.97|5756.97|0
1648737900000|2022-03-31 14:45:00|5757.62|5757.62|5766.03|5766.03|5767.81|5767.81|5757.62|5757.62|0
1648738200000|2022-03-31 14:50:00|5764.25|5764.25|5762.47|5762.47|5767.32|5767.32|5758.91|5758.91|0
1648738500000|2022-03-31 14:55:00|5763.77|5763.77|5767.65|5767.65|5767.65|5767.65|5761.99|5761.99|0
1648738800000|2022-03-31 15:00:00|5766.36|5766.36|5760.21|5760.21|5766.36|5766.36|5759.56|5759.56|0
1648739100000|2022-03-31 15:05:00|5760.86|5760.86|5757.62|5757.62|5760.86|5760.86|5752.28|5752.28|0
1648739400000|2022-03-31 15:10:00|5758.91|5758.91|5757.14|5757.14|5758.91|5758.91|5755.36|5755.36|0
1648739700000|2022-03-31 15:15:00|5758.91|5758.91|5757.14|5757.14|5760.86|5760.86|5754.87|5754.87|0
1648740000000|2022-03-31 15:20:00|5758.91|5758.91|5757.78|5757.78|5758.91|5758.91|5755.36|5755.36|0
1648740300000|2022-03-31 15:25:00|5757.14|5757.14|5760.86|5760.86|5760.86|5760.86|5749.54|5749.54|0
1648797300000|2022-04-01 07:15:00|5745.97|5745.97|5745.49|5745.49|5752.12|5752.12|5740.31|5740.31|0
1648797600000|2022-04-01 07:20:00|5743.71|5743.71|5749.37|5749.37|5754.71|5754.71|5743.71|5743.71|0
1648797900000|2022-04-01 07:25:00|5750.67|5750.67|5773.79|5773.79|5777.35|5777.35|5750.67|5750.67|0
1648798200000|2022-04-01 07:30:00|5770.23|5770.23|5766.68|5766.68|5771.53|5771.53|5766.68|5766.68|0
1648798500000|2022-04-01 07:35:00|5764.9|5764.9|5744.52|5744.52|5768.46|5768.46|5740.96|5740.96|0
1648798800000|2022-04-01 07:40:00|5748.08|5748.08|5740.96|5740.96|5748.08|5748.08|5737.41|5737.41|0
1648799100000|2022-04-01 07:45:00|5742.74|5742.74|5744.19|5744.19|5745.97|5745.97|5737.08|5737.08|0
1648799400000|2022-04-01 07:50:00|5745.49|5745.49|5767.16|5767.16|5767.16|5767.16|5745.49|5745.49|0
1648799700000|2022-04-01 07:55:00|5765.38|5765.38|5765.87|5765.87|5770.23|5770.23|5764.09|5764.09|0
1648800000000|2022-04-01 08:00:00|5762.31|5762.31|5758.42|5758.42|5762.31|5762.31|5758.42|5758.42|0
1648800300000|2022-04-01 08:05:00|5754.87|5754.87|5740.64|5740.64|5754.87|5754.87|5740.64|5740.64|0
1648800600000|2022-04-01 08:10:00|5742.42|5742.42|5738.86|5738.86|5742.42|5742.42|5738.86|5738.86|0
1648800900000|2022-04-01 08:15:00|5740.15|5740.15|5729.96|5729.96|5740.15|5740.15|5729.96|5729.96|0
1648801200000|2022-04-01 08:20:00|5733.52|5733.52|5733.52|5733.52|5733.52|5733.52|5733.52|5733.52|0
1648801500000|2022-04-01 08:25:00|5735.3|5735.3|5731.74|5731.74|5737.08|5737.08|5729.96|5729.96|0
1648801800000|2022-04-01 08:30:00|5729.96|5729.96|5738.86|5738.86|5742.74|5742.74|5729.96|5729.96|0
1648802100000|2022-04-01 08:35:00|5737.56|5737.56|5734.01|5734.01|5737.56|5737.56|5732.23|5732.23|0
1648802400000|2022-04-01 08:40:00|5732.23|5732.23|5734.01|5734.01|5735.78|5735.78|5732.23|5732.23|0
1648802700000|2022-04-01 08:45:00|5732.23|5732.23|5732.23|5732.23|5734.01|5734.01|5732.23|5732.23|0
1648803000000|2022-04-01 08:50:00|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5726.89|5726.89|0
1648803300000|2022-04-01 08:55:00|5726.89|5726.89|5730.45|5730.45|5730.45|5730.45|5726.89|5726.89|0
1648803600000|2022-04-01 09:00:00|5726.89|5726.89|5722.52|5722.52|5726.89|5726.89|5722.52|5722.52|0
1648803900000|2022-04-01 09:05:00|5720.74|5720.74|5723.49|5723.49|5725.27|5725.27|5717.19|5717.19|0
1648804200000|2022-04-01 09:10:00|5724.78|5724.78|5729.64|5729.64|5731.42|5731.42|5724.78|5724.78|0
1648804500000|2022-04-01 09:15:00|5731.42|5731.42|5734.49|5734.49|5734.49|5734.49|5730.93|5730.93|0
1648804800000|2022-04-01 09:20:00|5736.27|5736.27|5730.93|5730.93|5739.34|5739.34|5730.93|5730.93|0
1648805100000|2022-04-01 09:25:00|5732.71|5732.71|5731.42|5731.42|5732.71|5732.71|5729.64|5729.64|0
1648805400000|2022-04-01 09:30:00|5733.19|5733.19|5729.64|5729.64|5733.19|5733.19|5729.64|5729.64|0
1648805700000|2022-04-01 09:35:00|5731.42|5731.42|5726.08|5726.08|5731.42|5731.42|5726.08|5726.08|0
1648806000000|2022-04-01 09:40:00|5727.37|5727.37|5723.82|5723.82|5727.37|5727.37|5723.82|5723.82|0
1648806300000|2022-04-01 09:45:00|5725.6|5725.6|5718.96|5718.96|5725.6|5725.6|5715.41|5715.41|0
1648806600000|2022-04-01 09:50:00|5720.74|5720.74|5728.67|5728.67|5728.67|5728.67|5719.45|5719.45|0
1648806900000|2022-04-01 09:55:00|5726.89|5726.89|5720.74|5720.74|5726.89|5726.89|5720.74|5720.74|0
1648807200000|2022-04-01 10:00:00|5722.52|5722.52|5720.74|5720.74|5724.3|5724.3|5720.74|5720.74|0
1648807500000|2022-04-01 10:05:00|5722.52|5722.52|5720.74|5720.74|5722.52|5722.52|5720.74|5720.74|0
1648808100000|2022-04-01 10:15:00|5718.96|5718.96|5718.96|5718.96|5722.52|5722.52|5718.96|5718.96|0
1648808400000|2022-04-01 10:20:00|5717.67|5717.67|5714.11|5714.11|5717.67|5717.67|5712.33|5712.33|0
1648808700000|2022-04-01 10:25:00|5712.33|5712.33|5721.23|5721.23|5721.23|5721.23|5712.33|5712.33|0
1648809000000|2022-04-01 10:30:00|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|0
1648809300000|2022-04-01 10:35:00|5717.67|5717.67|5717.67|5717.67|5719.45|5719.45|5717.67|5717.67|0
1648809600000|2022-04-01 10:40:00|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|5714.11|5714.11|0
1648809900000|2022-04-01 10:45:00|5717.67|5717.67|5718.96|5718.96|5720.26|5720.26|5715.89|5715.89|0
1648810200000|2022-04-01 10:50:00|5720.26|5720.26|5714.6|5714.6|5721.55|5721.55|5714.6|5714.6|0
1648810500000|2022-04-01 10:55:00|5715.89|5715.89|5719.45|5719.45|5720.74|5720.74|5715.89|5715.89|0
1648810800000|2022-04-01 11:00:00|5721.23|5721.23|5719.45|5719.45|5721.23|5721.23|5719.45|5719.45|0
1648811100000|2022-04-01 11:05:00|5717.67|5717.67|5721.23|5721.23|5723.01|5723.01|5715.89|5715.89|0
1648811400000|2022-04-01 11:10:00|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5717.67|5717.67|0
1648811700000|2022-04-01 11:15:00|5721.23|5721.23|5722.52|5722.52|5726.89|5726.89|5721.23|5721.23|0
1648812000000|2022-04-01 11:20:00|5723.82|5723.82|5722.04|5722.04|5723.82|5723.82|5722.04|5722.04|0
1648812300000|2022-04-01 11:25:00|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|5722.04|5722.04|0
1648812600000|2022-04-01 11:30:00|5722.04|5722.04|5729.96|5729.96|5729.96|5729.96|5722.04|5722.04|0
1648812900000|2022-04-01 11:35:00|5728.19|5728.19|5726.41|5726.41|5728.19|5728.19|5726.41|5726.41|0
1648813200000|2022-04-01 11:40:00|5725.11|5725.11|5714.11|5714.11|5725.11|5725.11|5714.11|5714.11|0
1648813500000|2022-04-01 11:45:00|5715.41|5715.41|5715.41|5715.41|5715.41|5715.41|5715.41|5715.41|0
1648813800000|2022-04-01 11:50:00|5717.19|5717.19|5717.19|5717.19|5717.19|5717.19|5717.19|5717.19|0
1648814100000|2022-04-01 11:55:00|5718.96|5718.96|5718.96|5718.96|5720.74|5720.74|5718.96|5718.96|0
1648814400000|2022-04-01 12:00:00|5720.74|5720.74|5730.45|5730.45|5730.45|5730.45|5720.74|5720.74|0
1648814700000|2022-04-01 12:05:00|5731.74|5731.74|5738.86|5738.86|5738.86|5738.86|5731.74|5731.74|0
1648815000000|2022-04-01 12:10:00|5737.08|5737.08|5742.74|5742.74|5742.74|5742.74|5733.52|5733.52|0
1648815300000|2022-04-01 12:15:00|5741.45|5741.45|5741.29|5741.29|5744.04|5744.04|5736.11|5736.11|0
1648815600000|2022-04-01 12:20:00|5740|5740|5741.29|5741.29|5741.29|5741.29|5740|5740|0
1648815900000|2022-04-01 12:25:00|5744.85|5744.85|5751|5751|5751|5751|5744.85|5744.85|0
1648816200000|2022-04-01 12:30:00|5752.77|5752.77|5747.11|5747.11|5752.77|5752.77|5747.11|5747.11|0
1648816500000|2022-04-01 12:35:00|5745.82|5745.82|5737.08|5737.08|5746.3|5746.3|5737.08|5737.08|0
1648816800000|2022-04-01 12:40:00|5738.86|5738.86|5734.49|5734.49|5738.86|5738.86|5733.68|5733.68|0
1648817100000|2022-04-01 12:45:00|5736.27|5736.27|5729.15|5729.15|5736.27|5736.27|5729.15|5729.15|0
1648817400000|2022-04-01 12:50:00|5730.93|5730.93|5732.71|5732.71|5732.71|5732.71|5729.15|5729.15|0
1648817700000|2022-04-01 12:55:00|5734.49|5734.49|5732.71|5732.71|5734.49|5734.49|5732.71|5732.71|0
1648818000000|2022-04-01 13:00:00|5734.01|5734.01|5730.93|5730.93|5734.01|5734.01|5730.93|5730.93|0
1648818300000|2022-04-01 13:05:00|5732.71|5732.71|5727.37|5727.37|5732.71|5732.71|5727.37|5727.37|0
1648818600000|2022-04-01 13:10:00|5729.15|5729.15|5727.37|5727.37|5729.15|5729.15|5725.6|5725.6|0
1648818900000|2022-04-01 13:15:00|5725.6|5725.6|5725.6|5725.6|5729.15|5729.15|5725.6|5725.6|0
1648819200000|2022-04-01 13:20:00|5727.37|5727.37|5725.6|5725.6|5727.37|5727.37|5725.6|5725.6|0
1648819500000|2022-04-01 13:25:00|5723.82|5723.82|5725.6|5725.6|5727.37|5727.37|5723.82|5723.82|0
1648819800000|2022-04-01 13:30:00|5727.37|5727.37|5738.05|5738.05|5739.83|5739.83|5725.6|5725.6|0
1648820100000|2022-04-01 13:35:00|5736.27|5736.27|5732.71|5732.71|5736.27|5736.27|5730.93|5730.93|0
1648820400000|2022-04-01 13:40:00|5734.49|5734.49|5732.71|5732.71|5734.49|5734.49|5729.15|5729.15|0
1648820700000|2022-04-01 13:45:00|5730.93|5730.93|5736.27|5736.27|5736.27|5736.27|5729.15|5729.15|0
1648821000000|2022-04-01 13:50:00|5734.49|5734.49|5732.71|5732.71|5736.27|5736.27|5730.93|5730.93|0
1648821300000|2022-04-01 13:55:00|5729.64|5729.64|5738.05|5738.05|5738.05|5738.05|5729.64|5729.64|0
1648821600000|2022-04-01 14:00:00|5740.64|5740.64|5737.56|5737.56|5740.64|5740.64|5735.78|5735.78|0
1648821900000|2022-04-01 14:05:00|5739.34|5739.34|5741.45|5741.45|5743.71|5743.71|5739.34|5739.34|0
1648822200000|2022-04-01 14:10:00|5739.67|5739.67|5741.45|5741.45|5743.23|5743.23|5737.89|5737.89|0
1648822500000|2022-04-01 14:15:00|5739.67|5739.67|5734.01|5734.01|5740.15|5740.15|5734.01|5734.01|0
1648822800000|2022-04-01 14:20:00|5732.71|5732.71|5730.93|5730.93|5734.49|5734.49|5729.15|5729.15|0
1648823100000|2022-04-01 14:25:00|5732.23|5732.23|5729.15|5729.15|5732.23|5732.23|5727.37|5727.37|0
1648823400000|2022-04-01 14:30:00|5734.49|5734.49|5735.78|5735.78|5739.34|5739.34|5730.93|5730.93|0
1648823700000|2022-04-01 14:35:00|5734.01|5734.01|5732.23|5732.23|5737.56|5737.56|5732.23|5732.23|0
1648824000000|2022-04-01 14:40:00|5734.01|5734.01|5726.08|5726.08|5734.01|5734.01|5726.08|5726.08|0
1648824300000|2022-04-01 14:45:00|5727.37|5727.37|5732.55|5732.55|5733.04|5733.04|5726.08|5726.08|0
1648824600000|2022-04-01 14:50:00|5729.96|5729.96|5729.15|5729.15|5730.45|5730.45|5725.6|5725.6|0
1648824900000|2022-04-01 14:55:00|5730.93|5730.93|5729.15|5729.15|5730.93|5730.93|5727.86|5727.86|0
1648825200000|2022-04-01 15:00:00|5730.45|5730.45|5727.86|5727.86|5730.45|5730.45|5727.86|5727.86|0
1648825500000|2022-04-01 15:05:00|5729.64|5729.64|5732.71|5732.71|5732.71|5732.71|5727.86|5727.86|0
1648825800000|2022-04-01 15:10:00|5734.49|5734.49|5738.05|5738.05|5739.34|5739.34|5734.49|5734.49|0
1648826100000|2022-04-01 15:15:00|5739.83|5739.83|5738.53|5738.53|5740.31|5740.31|5738.53|5738.53|0
1648826400000|2022-04-01 15:20:00|5739.83|5739.83|5732.71|5732.71|5741.12|5741.12|5731.42|5731.42|0
1648826700000|2022-04-01 15:25:00|5734.01|5734.01|5734.82|5734.82|5735.78|5735.78|5729.15|5729.15|0
1649056500000|2022-04-04 07:15:00|5751.79|5751.79|5767.47|5767.47|5771.03|5771.03|5750.01|5750.01|0
1649056800000|2022-04-04 07:20:00|5771.03|5771.03|5794.16|5794.16|5794.16|5794.16|5771.03|5771.03|0
1649057100000|2022-04-04 07:25:00|5788.82|5788.82|5765.04|5765.04|5788.82|5788.82|5765.04|5765.04|0
1649057400000|2022-04-04 07:30:00|5766.82|5766.82|5772.48|5772.48|5774.26|5774.26|5763.26|5763.26|0
1649057700000|2022-04-04 07:35:00|5773.78|5773.78|5767.96|5767.96|5773.78|5773.78|5761.33|5761.33|0
1649058000000|2022-04-04 07:40:00|5765.37|5765.37|5776.04|5776.04|5776.04|5776.04|5763.59|5763.59|0
1649058300000|2022-04-04 07:45:00|5777.82|5777.82|5768.12|5768.12|5777.82|5777.82|5768.12|5768.12|0
1649058600000|2022-04-04 07:50:00|5766.34|5766.34|5768.12|5768.12|5769.89|5769.89|5766.34|5766.34|0
1649058900000|2022-04-04 07:55:00|5766.34|5766.34|5758.41|5758.41|5766.34|5766.34|5754.85|5754.85|0
1649059200000|2022-04-04 08:00:00|5759.71|5759.71|5757.6|5757.6|5767.3|5767.3|5757.6|5757.6|0
1649059500000|2022-04-04 08:05:00|5758.89|5758.89|5755.34|5755.34|5758.89|5758.89|5753.56|5753.56|0
1649059800000|2022-04-04 08:10:00|5754.04|5754.04|5755.82|5755.82|5755.82|5755.82|5754.04|5754.04|0
1649060100000|2022-04-04 08:15:00|5757.6|5757.6|5747.89|5747.89|5757.6|5757.6|5746.12|5746.12|0
1649060400000|2022-04-04 08:20:00|5749.19|5749.19|5757.6|5757.6|5757.6|5757.6|5749.19|5749.19|0
1649060700000|2022-04-04 08:25:00|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|0
1649061000000|2022-04-04 08:30:00|5764.71|5764.71|5766.98|5766.98|5768.27|5768.27|5762.94|5762.94|0
1649061300000|2022-04-04 08:35:00|5765.2|5765.2|5755.49|5755.49|5765.2|5765.2|5755.49|5755.49|0
1649061600000|2022-04-04 08:40:00|5753.71|5753.71|5759.05|5759.05|5759.05|5759.05|5753.71|5753.71|0
1649061900000|2022-04-04 08:45:00|5760.35|5760.35|5760.83|5760.83|5762.12|5762.12|5759.05|5759.05|0
1649062200000|2022-04-04 08:50:00|5759.54|5759.54|5753.39|5753.39|5759.54|5759.54|5753.39|5753.39|0
1649062500000|2022-04-04 08:55:00|5754.68|5754.68|5752.9|5752.9|5758.24|5758.24|5752.9|5752.9|0
1649062800000|2022-04-04 09:00:00|5754.68|5754.68|5756.46|5756.46|5761.31|5761.31|5754.68|5754.68|0
1649063100000|2022-04-04 09:05:00|5754.68|5754.68|5758.24|5758.24|5760.02|5760.02|5754.68|5754.68|0
1649063400000|2022-04-04 09:10:00|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|0
1649063700000|2022-04-04 09:15:00|5761.8|5761.8|5753.39|5753.39|5761.8|5761.8|5753.39|5753.39|0
1649064000000|2022-04-04 09:20:00|5751.61|5751.61|5752.42|5752.42|5755.98|5755.98|5751.61|5751.61|0
1649064300000|2022-04-04 09:25:00|5750.64|5750.64|5755.01|5755.01|5755.01|5755.01|5750.64|5750.64|0
1649064600000|2022-04-04 09:30:00|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5755.82|5755.82|0
1649064900000|2022-04-04 09:35:00|5759.38|5759.38|5761.48|5761.48|5761.48|5761.48|5757.6|5757.6|0
1649065200000|2022-04-04 09:40:00|5759.71|5759.71|5757.93|5757.93|5761.48|5761.48|5757.93|5757.93|0
1649065500000|2022-04-04 09:45:00|5756.15|5756.15|5753.56|5753.56|5756.15|5756.15|5753.56|5753.56|0
1649065800000|2022-04-04 09:50:00|5751.78|5751.78|5755.34|5755.34|5755.34|5755.34|5751.78|5751.78|0
1649066100000|2022-04-04 09:55:00|5753.56|5753.56|5763.26|5763.26|5763.26|5763.26|5753.56|5753.56|0
1649066400000|2022-04-04 10:00:00|5765.04|5765.04|5761.97|5761.97|5766.82|5766.82|5761.97|5761.97|0
1649066700000|2022-04-04 10:05:00|5760.67|5760.67|5758.89|5758.89|5760.67|5760.67|5758.89|5758.89|0
1649067000000|2022-04-04 10:10:00|5760.67|5760.67|5755.01|5755.01|5762.45|5762.45|5755.01|5755.01|0
1649067300000|2022-04-04 10:15:00|5753.23|5753.23|5757.12|5757.12|5761.48|5761.48|5751.94|5751.94|0
1649067600000|2022-04-04 10:20:00|5755.82|5755.82|5754.53|5754.53|5755.82|5755.82|5751.94|5751.94|0
1649067900000|2022-04-04 10:25:00|5752.75|5752.75|5749.67|5749.67|5752.75|5752.75|5749.67|5749.67|0
1649068200000|2022-04-04 10:30:00|5748.38|5748.38|5743.2|5743.2|5748.38|5748.38|5741.42|5741.42|0
1649068500000|2022-04-04 10:35:00|5744.49|5744.49|5743.2|5743.2|5745.79|5745.79|5740.61|5740.61|0
1649068800000|2022-04-04 10:40:00|5741.9|5741.9|5746.76|5746.76|5748.54|5748.54|5736.73|5736.73|0
1649069100000|2022-04-04 10:45:00|5748.05|5748.05|5743.68|5743.68|5748.05|5748.05|5742.87|5742.87|0
1649069400000|2022-04-04 10:50:00|5741.9|5741.9|5740.61|5740.61|5743.68|5743.68|5740.61|5740.61|0
1649069700000|2022-04-04 10:55:00|5741.9|5741.9|5747.57|5747.57|5749.35|5749.35|5741.9|5741.9|0
1649070000000|2022-04-04 11:00:00|5745.79|5745.79|5745.79|5745.79|5747.57|5747.57|5744.01|5744.01|0
1649070300000|2022-04-04 11:05:00|5744.49|5744.49|5747.57|5747.57|5747.57|5747.57|5744.49|5744.49|0
1649070600000|2022-04-04 11:10:00|5749.35|5749.35|5748.86|5748.86|5749.35|5749.35|5745.79|5745.79|0
1649070900000|2022-04-04 11:15:00|5752.75|5752.75|5755.34|5755.34|5756.3|5756.3|5752.75|5752.75|0
1649071200000|2022-04-04 11:20:00|5756.63|5756.63|5752.26|5752.26|5756.63|5756.63|5752.26|5752.26|0
1649071500000|2022-04-04 11:25:00|5753.56|5753.56|5752.59|5752.59|5753.56|5753.56|5750|5750|0
1649071800000|2022-04-04 11:30:00|5750.81|5750.81|5746.44|5746.44|5750.81|5750.81|5746.44|5746.44|0
1649072100000|2022-04-04 11:35:00|5745.15|5745.15|5750|5750|5750|5750|5745.15|5745.15|0
1649072400000|2022-04-04 11:40:00|5751.3|5751.3|5749.52|5749.52|5751.3|5751.3|5749.52|5749.52|0
1649072700000|2022-04-04 11:45:00|5753.07|5753.07|5756.15|5756.15|5756.15|5756.15|5753.07|5753.07|0
1649073000000|2022-04-04 11:50:00|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1649073300000|2022-04-04 11:55:00|5752.59|5752.59|5749.52|5749.52|5752.59|5752.59|5749.52|5749.52|0
1649073600000|2022-04-04 12:00:00|5747.74|5747.74|5745.15|5745.15|5749.52|5749.52|5745.15|5745.15|0
1649073900000|2022-04-04 12:05:00|5742.56|5742.56|5740.78|5740.78|5742.56|5742.56|5739|5739|0
1649074200000|2022-04-04 12:10:00|5742.56|5742.56|5742.07|5742.07|5743.85|5743.85|5742.07|5742.07|0
1649074500000|2022-04-04 12:15:00|5744.66|5744.66|5740.3|5740.3|5744.66|5744.66|5738.52|5738.52|0
1649074800000|2022-04-04 12:20:00|5737.22|5737.22|5738.52|5738.52|5738.52|5738.52|5737.22|5737.22|0
1649075100000|2022-04-04 12:25:00|5740.3|5740.3|5744.66|5744.66|5744.66|5744.66|5740.3|5740.3|0
1649075400000|2022-04-04 12:30:00|5742.89|5742.89|5744.18|5744.18|5744.18|5744.18|5742.89|5742.89|0
1649075700000|2022-04-04 12:35:00|5742.4|5742.4|5738.52|5738.52|5749.52|5749.52|5738.52|5738.52|0
1649076000000|2022-04-04 12:40:00|5740.3|5740.3|5741.11|5741.11|5741.59|5741.59|5739.81|5739.81|0
1649076300000|2022-04-04 12:45:00|5742.4|5742.4|5742.89|5742.89|5747.25|5747.25|5742.4|5742.4|0
1649076600000|2022-04-04 12:50:00|5744.66|5744.66|5748.71|5748.71|5751.3|5751.3|5744.66|5744.66|0
1649076900000|2022-04-04 12:55:00|5750|5750|5748.22|5748.22|5750|5750|5748.22|5748.22|0
1649077200000|2022-04-04 13:00:00|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5745.96|5745.96|0
1649077500000|2022-04-04 13:05:00|5750.81|5750.81|5749.03|5749.03|5752.59|5752.59|5749.03|5749.03|0
1649077800000|2022-04-04 13:10:00|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649078400000|2022-04-04 13:20:00|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1649078700000|2022-04-04 13:25:00|5751.3|5751.3|5749.52|5749.52|5751.3|5751.3|5749.52|5749.52|0
1649079000000|2022-04-04 13:30:00|5747.74|5747.74|5745.63|5745.63|5749.52|5749.52|5745.63|5745.63|0
1649079300000|2022-04-04 13:35:00|5744.34|5744.34|5738.52|5738.52|5744.34|5744.34|5738.52|5738.52|0
1649079600000|2022-04-04 13:40:00|5739.81|5739.81|5739.33|5739.33|5744.66|5744.66|5737.55|5737.55|0
1649079900000|2022-04-04 13:45:00|5741.11|5741.11|5744.66|5744.66|5744.66|5744.66|5735.77|5735.77|0
1649080200000|2022-04-04 13:50:00|5746.44|5746.44|5739.33|5739.33|5746.44|5746.44|5737.07|5737.07|0
1649080500000|2022-04-04 13:55:00|5735.77|5735.77|5726.88|5726.88|5741.11|5741.11|5723.32|5723.32|0
1649080800000|2022-04-04 14:00:00|5725.58|5725.58|5711.99|5711.99|5725.58|5725.58|5711.99|5711.99|0
1649081100000|2022-04-04 14:05:00|5713.29|5713.29|5715.88|5715.88|5715.88|5715.88|5707.95|5707.95|0
1649081400000|2022-04-04 14:10:00|5717.66|5717.66|5722.02|5722.02|5722.99|5722.99|5715.88|5715.88|0
1649081700000|2022-04-04 14:15:00|5720.25|5720.25|5725.58|5725.58|5725.58|5725.58|5718.47|5718.47|0
1649082000000|2022-04-04 14:20:00|5726.88|5726.88|5728.17|5728.17|5728.17|5728.17|5725.1|5725.1|0
1649082300000|2022-04-04 14:25:00|5729.95|5729.95|5728.66|5728.66|5729.95|5729.95|5725.58|5725.58|0
1649082600000|2022-04-04 14:30:00|5726.88|5726.88|5728.66|5728.66|5730.43|5730.43|5726.88|5726.88|0
1649082900000|2022-04-04 14:35:00|5726.88|5726.88|5727.36|5727.36|5727.36|5727.36|5722.51|5722.51|0
1649083200000|2022-04-04 14:40:00|5729.14|5729.14|5729.62|5729.62|5731.4|5731.4|5722.51|5722.51|0
1649083500000|2022-04-04 14:45:00|5727.84|5727.84|5729.62|5729.62|5729.62|5729.62|5727.84|5727.84|0
1649083800000|2022-04-04 14:50:00|5727.84|5727.84|5736.74|5736.74|5738.52|5738.52|5726.07|5726.07|0
1649084100000|2022-04-04 14:55:00|5738.03|5738.03|5741.59|5741.59|5745.15|5745.15|5738.03|5738.03|0
1649084400000|2022-04-04 15:00:00|5743.37|5743.37|5754.04|5754.04|5754.04|5754.04|5743.37|5743.37|0
1649084700000|2022-04-04 15:05:00|5752.26|5752.26|5757.93|5757.93|5759.71|5759.71|5752.26|5752.26|0
1649085000000|2022-04-04 15:10:00|5756.15|5756.15|5759.71|5759.71|5759.71|5759.71|5754.85|5754.85|0
1649085300000|2022-04-04 15:15:00|5757.93|5757.93|5750.97|5750.97|5757.93|5757.93|5745.63|5745.63|0
1649085600000|2022-04-04 15:20:00|5752.75|5752.75|5749.67|5749.67|5754.04|5754.04|5746.12|5746.12|0
1649085900000|2022-04-04 15:25:00|5751.45|5751.45|5749.67|5749.67|5755.01|5755.01|5748.38|5748.38|0
1649142900000|2022-04-05 07:15:00|5771.19|5771.19|5762.94|5762.94|5771.19|5771.19|5757.6|5757.6|0
1649143200000|2022-04-05 07:20:00|5761.16|5761.16|5764.71|5764.71|5764.71|5764.71|5755.82|5755.82|0
1649143500000|2022-04-05 07:25:00|5768.27|5768.27|5796.42|5796.42|5796.42|5796.42|5768.27|5768.27|0
1649143800000|2022-04-05 07:30:00|5794.64|5794.64|5803.86|5803.86|5814.53|5814.53|5794.64|5794.64|0
1649144100000|2022-04-05 07:35:00|5800.3|5800.3|5805.64|5805.64|5805.64|5805.64|5800.3|5800.3|0
1649144400000|2022-04-05 07:40:00|5803.86|5803.86|5798.52|5798.52|5805.64|5805.64|5798.52|5798.52|0
1649144700000|2022-04-05 07:45:00|5796.74|5796.74|5808.56|5808.56|5808.56|5808.56|5796.74|5796.74|0
1649145000000|2022-04-05 07:50:00|5806.78|5806.78|5791.74|5791.74|5806.78|5806.78|5791.74|5791.74|0
1649145300000|2022-04-05 07:55:00|5789.15|5789.15|5790.92|5790.92|5796.26|5796.26|5787.37|5787.37|0
1649145600000|2022-04-05 08:00:00|5789.63|5789.63|5783|5783|5789.63|5789.63|5783|5783|0
1649145900000|2022-04-05 08:05:00|5781.22|5781.22|5771.03|5771.03|5781.22|5781.22|5770.55|5770.55|0
1649146200000|2022-04-05 08:10:00|5769.25|5769.25|5769.25|5769.25|5772.81|5772.81|5769.25|5769.25|0
1649146500000|2022-04-05 08:15:00|5767.47|5767.47|5762.14|5762.14|5767.47|5767.47|5762.14|5762.14|0
1649146800000|2022-04-05 08:20:00|5758.25|5758.25|5757.29|5757.29|5760.84|5760.84|5756.47|5756.47|0
1649147100000|2022-04-05 08:25:00|5755.51|5755.51|5762.14|5762.14|5765.7|5765.7|5755.51|5755.51|0
1649147400000|2022-04-05 08:30:00|5760.36|5760.36|5756.8|5756.8|5760.36|5760.36|5753.24|5753.24|0
1649147700000|2022-04-05 08:35:00|5758.1|5758.1|5750.98|5750.98|5759.88|5759.88|5750.98|5750.98|0
1649148000000|2022-04-05 08:40:00|5752.76|5752.76|5747.42|5747.42|5754.54|5754.54|5747.42|5747.42|0
1649148300000|2022-04-05 08:45:00|5749.2|5749.2|5756.32|5756.32|5756.32|5756.32|5749.2|5749.2|0
1649148600000|2022-04-05 08:50:00|5758.1|5758.1|5756.32|5756.32|5765.21|5765.21|5756.32|5756.32|0
1649148900000|2022-04-05 08:55:00|5759.88|5759.88|5758.58|5758.58|5759.88|5759.88|5755.02|5755.02|0
1649149200000|2022-04-05 09:00:00|5760.36|5760.36|5763.92|5763.92|5763.92|5763.92|5760.36|5760.36|0
1649149500000|2022-04-05 09:05:00|5766.51|5766.51|5768.44|5768.44|5768.44|5768.44|5761.33|5761.33|0
1649149800000|2022-04-05 09:10:00|5770.22|5770.22|5766.66|5766.66|5770.22|5770.22|5766.66|5766.66|0
1649150100000|2022-04-05 09:15:00|5768.44|5768.44|5766.66|5766.66|5768.44|5768.44|5764.88|5764.88|0
1649150400000|2022-04-05 09:20:00|5768.44|5768.44|5774.11|5774.11|5774.11|5774.11|5768.44|5768.44|0
1649150700000|2022-04-05 09:25:00|5775.88|5775.88|5764.88|5764.88|5775.88|5775.88|5763.11|5763.11|0
1649151000000|2022-04-05 09:30:00|5763.59|5763.59|5768.93|5768.93|5770.7|5770.7|5763.59|5763.59|0
1649151300000|2022-04-05 09:35:00|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|0
1649151600000|2022-04-05 09:40:00|5765.37|5765.37|5767.15|5767.15|5767.15|5767.15|5763.59|5763.59|0
1649151900000|2022-04-05 09:45:00|5765.37|5765.37|5763.59|5763.59|5765.37|5765.37|5763.59|5763.59|0
1649152200000|2022-04-05 09:50:00|5765.37|5765.37|5767.15|5767.15|5767.15|5767.15|5761.81|5761.81|0
1649152500000|2022-04-05 09:55:00|5765.37|5765.37|5767.15|5767.15|5770.7|5770.7|5765.37|5765.37|0
1649152800000|2022-04-05 10:00:00|5763.59|5763.59|5758.25|5758.25|5763.59|5763.59|5758.25|5758.25|0
1649153100000|2022-04-05 10:05:00|5756.47|5756.47|5743.21|5743.21|5759.06|5759.06|5743.21|5743.21|0
1649153400000|2022-04-05 10:10:00|5741.92|5741.92|5735.29|5735.29|5741.92|5741.92|5735.29|5735.29|0
1649153700000|2022-04-05 10:15:00|5737.07|5737.07|5744.51|5744.51|5749.84|5749.84|5735.29|5735.29|0
1649154000000|2022-04-05 10:20:00|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5739.66|5739.66|0
1649154300000|2022-04-05 10:25:00|5740.95|5740.95|5742.73|5742.73|5742.73|5742.73|5735.61|5735.61|0
1649154600000|2022-04-05 10:30:00|5740.95|5740.95|5741.76|5741.76|5745.32|5745.32|5738.2|5738.2|0
1649154900000|2022-04-05 10:35:00|5743.54|5743.54|5743.06|5743.06|5743.54|5743.54|5741.76|5741.76|0
1649155200000|2022-04-05 10:40:00|5744.83|5744.83|5747.1|5747.1|5747.1|5747.1|5742.24|5742.24|0
1649155500000|2022-04-05 10:45:00|5748.88|5748.88|5750.65|5750.65|5752.43|5752.43|5748.88|5748.88|0
1649155800000|2022-04-05 10:50:00|5754.21|5754.21|5756.32|5756.32|5756.8|5756.8|5752.43|5752.43|0
1649156100000|2022-04-05 10:55:00|5755.02|5755.02|5756.32|5756.32|5758.1|5758.1|5751.47|5751.47|0
1649156400000|2022-04-05 11:00:00|5754.54|5754.54|5751.95|5751.95|5754.54|5754.54|5750.17|5750.17|0
1649156700000|2022-04-05 11:05:00|5753.73|5753.73|5751.95|5751.95|5753.73|5753.73|5751.95|5751.95|0
1649157000000|2022-04-05 11:10:00|5753.73|5753.73|5753.73|5753.73|5757.29|5757.29|5753.73|5753.73|0
1649157300000|2022-04-05 11:15:00|5751.95|5751.95|5750.17|5750.17|5751.95|5751.95|5750.17|5750.17|0
1649157600000|2022-04-05 11:20:00|5751.95|5751.95|5753.24|5753.24|5755.02|5755.02|5751.47|5751.47|0
1649157900000|2022-04-05 11:25:00|5754.54|5754.54|5756.32|5756.32|5756.32|5756.32|5754.54|5754.54|0
1649158200000|2022-04-05 11:30:00|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|0
1649158500000|2022-04-05 11:35:00|5753.24|5753.24|5749.69|5749.69|5755.02|5755.02|5747.91|5747.91|0
1649159100000|2022-04-05 11:45:00|5747.91|5747.91|5745.32|5745.32|5749.69|5749.69|5745.32|5745.32|0
1649159400000|2022-04-05 11:50:00|5744.02|5744.02|5740.47|5740.47|5744.02|5744.02|5740.47|5740.47|0
1649159700000|2022-04-05 11:55:00|5742.24|5742.24|5740.47|5740.47|5742.24|5742.24|5740.47|5740.47|0
1649160000000|2022-04-05 12:00:00|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1649160900000|2022-04-05 12:15:00|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|0
1649161200000|2022-04-05 12:20:00|5745.8|5745.8|5745.48|5745.48|5749.36|5749.36|5745.48|5745.48|0
1649161500000|2022-04-05 12:25:00|5744.18|5744.18|5746.77|5746.77|5746.77|5746.77|5744.18|5744.18|0
1649161800000|2022-04-05 12:30:00|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1649162100000|2022-04-05 12:35:00|5749.84|5749.84|5748.07|5748.07|5749.84|5749.84|5748.07|5748.07|0
1649162400000|2022-04-05 12:40:00|5746.29|5746.29|5744.51|5744.51|5746.29|5746.29|5744.51|5744.51|0
1649162700000|2022-04-05 12:45:00|5746.29|5746.29|5748.07|5748.07|5748.07|5748.07|5746.29|5746.29|0
1649163000000|2022-04-05 12:50:00|5749.84|5749.84|5748.07|5748.07|5751.62|5751.62|5748.07|5748.07|0
1649163300000|2022-04-05 12:55:00|5751.62|5751.62|5753.4|5753.4|5753.4|5753.4|5751.62|5751.62|0
1649163600000|2022-04-05 13:00:00|5751.62|5751.62|5748.07|5748.07|5753.4|5753.4|5748.07|5748.07|0
1649163900000|2022-04-05 13:05:00|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|0
1649164200000|2022-04-05 13:10:00|5744.51|5744.51|5742.73|5742.73|5744.51|5744.51|5742.73|5742.73|0
1649164500000|2022-04-05 13:15:00|5740.95|5740.95|5737.39|5737.39|5740.95|5740.95|5735.61|5735.61|0
1649164800000|2022-04-05 13:20:00|5734.8|5734.8|5726.07|5726.07|5734.8|5734.8|5724.77|5724.77|0
1649165100000|2022-04-05 13:25:00|5724.29|5724.29|5725.58|5725.58|5729.14|5729.14|5724.29|5724.29|0
1649165400000|2022-04-05 13:30:00|5727.36|5727.36|5738.03|5738.03|5738.03|5738.03|5723.8|5723.8|0
1649165700000|2022-04-05 13:35:00|5739.81|5739.81|5733.67|5733.67|5741.59|5741.59|5733.67|5733.67|0
1649166000000|2022-04-05 13:40:00|5735.44|5735.44|5740.78|5740.78|5740.78|5740.78|5733.67|5733.67|0
1649166300000|2022-04-05 13:45:00|5742.56|5742.56|5737.55|5737.55|5748.22|5748.22|5737.55|5737.55|0
1649166600000|2022-04-05 13:50:00|5739.33|5739.33|5743.37|5743.37|5743.37|5743.37|5737.55|5737.55|0
1649166900000|2022-04-05 13:55:00|5745.15|5745.15|5754.37|5754.37|5754.37|5754.37|5743.37|5743.37|0
1649167200000|2022-04-05 14:00:00|5752.59|5752.59|5758.74|5758.74|5762.29|5762.29|5752.59|5752.59|0
1649167500000|2022-04-05 14:05:00|5756.96|5756.96|5743.21|5743.21|5756.96|5756.96|5741.43|5741.43|0
1649167800000|2022-04-05 14:10:00|5744.99|5744.99|5738.84|5738.84|5744.99|5744.99|5738.84|5738.84|0
1649168100000|2022-04-05 14:15:00|5737.07|5737.07|5743.7|5743.7|5745.48|5745.48|5735.29|5735.29|0
1649168400000|2022-04-05 14:20:00|5741.92|5741.92|5742.4|5742.4|5744.18|5744.18|5739.33|5739.33|0
1649168700000|2022-04-05 14:25:00|5744.18|5744.18|5748.22|5748.22|5748.22|5748.22|5739.81|5739.81|0
1649169000000|2022-04-05 14:30:00|5750|5750|5745.96|5745.96|5751.3|5751.3|5745.96|5745.96|0
1649169300000|2022-04-05 14:35:00|5747.74|5747.74|5752.59|5752.59|5752.59|5752.59|5747.74|5747.74|0
1649169600000|2022-04-05 14:40:00|5750.81|5750.81|5756.15|5756.15|5756.15|5756.15|5750.81|5750.81|0
1649169900000|2022-04-05 14:45:00|5754.37|5754.37|5756.15|5756.15|5757.93|5757.93|5752.59|5752.59|0
1649170200000|2022-04-05 14:50:00|5757.93|5757.93|5764.88|5764.88|5764.88|5764.88|5752.59|5752.59|0
1649170500000|2022-04-05 14:55:00|5763.11|5763.11|5762.62|5762.62|5767.96|5767.96|5762.62|5762.62|0
1649170800000|2022-04-05 15:00:00|5764.4|5764.4|5763.92|5763.92|5764.4|5764.4|5760.84|5760.84|0
1649171100000|2022-04-05 15:05:00|5765.7|5765.7|5760.03|5760.03|5767.47|5767.47|5757.44|5757.44|0
1649171400000|2022-04-05 15:10:00|5761.81|5761.81|5763.59|5763.59|5763.59|5763.59|5760.03|5760.03|0
1649171700000|2022-04-05 15:15:00|5765.37|5765.37|5759.55|5759.55|5765.37|5765.37|5758.25|5758.25|0
1649172000000|2022-04-05 15:20:00|5757.77|5757.77|5760.03|5760.03|5760.03|5760.03|5757.77|5757.77|0
1649172300000|2022-04-05 15:25:00|5758.25|5758.25|5770.22|5770.22|5770.22|5770.22|5756.47|5756.47|0
1649229300000|2022-04-06 07:15:00|5757.44|5757.44|5776.85|5776.85|5778.63|5778.63|5757.44|5757.44|0
1649229600000|2022-04-06 07:20:00|5775.07|5775.07|5780.41|5780.41|5780.41|5780.41|5775.07|5775.07|0
1649229900000|2022-04-06 07:25:00|5782.19|5782.19|5774.59|5774.59|5787.04|5787.04|5774.59|5774.59|0
1649230200000|2022-04-06 07:30:00|5776.37|5776.37|5770.22|5770.22|5778.15|5778.15|5766.66|5766.66|0
1649230500000|2022-04-06 07:35:00|5768.44|5768.44|5754.21|5754.21|5770.22|5770.22|5754.21|5754.21|0
1649230800000|2022-04-06 07:40:00|5752.43|5752.43|5738.36|5738.36|5755.99|5755.99|5733.02|5733.02|0
1649231100000|2022-04-06 07:45:00|5736.58|5736.58|5738.84|5738.84|5741.92|5741.92|5736.58|5736.58|0
1649231400000|2022-04-06 07:50:00|5737.07|5737.07|5738.84|5738.84|5742.4|5742.4|5737.07|5737.07|0
1649231700000|2022-04-06 07:55:00|5737.55|5737.55|5732.7|5732.7|5737.55|5737.55|5730.43|5730.43|0
1649232000000|2022-04-06 08:00:00|5729.14|5729.14|5735.77|5735.77|5735.77|5735.77|5729.14|5729.14|0
1649232300000|2022-04-06 08:05:00|5733.99|5733.99|5736.1|5736.1|5736.1|5736.1|5732.21|5732.21|0
1649232600000|2022-04-06 08:10:00|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5730.43|5730.43|0
1649232900000|2022-04-06 08:15:00|5738.36|5738.36|5743.7|5743.7|5743.7|5743.7|5738.36|5738.36|0
1649233200000|2022-04-06 08:20:00|5741.92|5741.92|5735.77|5735.77|5741.92|5741.92|5732.21|5732.21|0
1649233500000|2022-04-06 08:25:00|5737.55|5737.55|5733.99|5733.99|5741.11|5741.11|5733.99|5733.99|0
1649233800000|2022-04-06 08:30:00|5735.77|5735.77|5735.29|5735.29|5735.77|5735.77|5732.21|5732.21|0
1649234100000|2022-04-06 08:35:00|5733.51|5733.51|5723.32|5723.32|5733.51|5733.51|5723.32|5723.32|0
1649234400000|2022-04-06 08:40:00|5725.1|5725.1|5723.32|5723.32|5725.1|5725.1|5721.54|5721.54|0
1649234700000|2022-04-06 08:45:00|5722.02|5722.02|5723.32|5723.32|5723.32|5723.32|5722.02|5722.02|0
1649235300000|2022-04-06 08:55:00|5721.54|5721.54|5735.29|5735.29|5737.07|5737.07|5721.54|5721.54|0
1649235600000|2022-04-06 09:00:00|5737.07|5737.07|5733.99|5733.99|5737.07|5737.07|5733.99|5733.99|0
1649235900000|2022-04-06 09:05:00|5732.21|5732.21|5730.43|5730.43|5735.77|5735.77|5730.43|5730.43|0
1649236200000|2022-04-06 09:10:00|5732.21|5732.21|5725.1|5725.1|5732.21|5732.21|5725.1|5725.1|0
1649236500000|2022-04-06 09:15:00|5726.88|5726.88|5719.44|5719.44|5728.66|5728.66|5719.44|5719.44|0
1649236800000|2022-04-06 09:20:00|5718.14|5718.14|5723.32|5723.32|5723.32|5723.32|5718.14|5718.14|0
1649237100000|2022-04-06 09:25:00|5725.1|5725.1|5725.91|5725.91|5727.69|5727.69|5725.1|5725.1|0
1649237400000|2022-04-06 09:30:00|5727.69|5727.69|5734.8|5734.8|5736.58|5736.58|5727.69|5727.69|0
1649237700000|2022-04-06 09:35:00|5733.02|5733.02|5738.36|5738.36|5738.36|5738.36|5733.02|5733.02|0
1649238000000|2022-04-06 09:40:00|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5733.99|5733.99|0
1649238300000|2022-04-06 09:45:00|5737.55|5737.55|5732.7|5732.7|5737.55|5737.55|5732.7|5732.7|0
1649238600000|2022-04-06 09:50:00|5730.92|5730.92|5738.03|5738.03|5738.03|5738.03|5730.92|5730.92|0
1649238900000|2022-04-06 09:55:00|5739.81|5739.81|5737.22|5737.22|5739.81|5739.81|5737.22|5737.22|0
1649239200000|2022-04-06 10:00:00|5735.44|5735.44|5738.52|5738.52|5738.52|5738.52|5735.44|5735.44|0
1649239500000|2022-04-06 10:05:00|5740.3|5740.3|5747.74|5747.74|5751.3|5751.3|5738.52|5738.52|0
1649239800000|2022-04-06 10:10:00|5745.96|5745.96|5735.77|5735.77|5747.74|5747.74|5735.77|5735.77|0
1649240100000|2022-04-06 10:15:00|5733.99|5733.99|5738.36|5738.36|5738.36|5738.36|5733.99|5733.99|0
1649240400000|2022-04-06 10:20:00|5736.58|5736.58|5738.36|5738.36|5738.36|5738.36|5736.58|5736.58|0
1649240700000|2022-04-06 10:25:00|5740.14|5740.14|5743.7|5743.7|5746.77|5746.77|5740.14|5740.14|0
1649241000000|2022-04-06 10:30:00|5741.92|5741.92|5746.77|5746.77|5746.77|5746.77|5740.14|5740.14|0
1649241300000|2022-04-06 10:35:00|5748.55|5748.55|5746.77|5746.77|5748.55|5748.55|5746.77|5746.77|0
1649241600000|2022-04-06 10:40:00|5750.33|5750.33|5753.89|5753.89|5753.89|5753.89|5750.33|5750.33|0
1649241900000|2022-04-06 10:45:00|5752.59|5752.59|5754.7|5754.7|5760.03|5760.03|5752.59|5752.59|0
1649242200000|2022-04-06 10:50:00|5752.92|5752.92|5752.92|5752.92|5754.7|5754.7|5752.92|5752.92|0
1649242500000|2022-04-06 10:55:00|5754.7|5754.7|5761.33|5761.33|5761.33|5761.33|5754.7|5754.7|0
1649242800000|2022-04-06 11:00:00|5759.55|5759.55|5753.89|5753.89|5759.55|5759.55|5751.62|5751.62|0
1649243100000|2022-04-06 11:05:00|5752.11|5752.11|5748.55|5748.55|5752.11|5752.11|5748.55|5748.55|0
1649243400000|2022-04-06 11:10:00|5747.25|5747.25|5745.48|5745.48|5747.25|5747.25|5745.48|5745.48|0
1649243700000|2022-04-06 11:15:00|5744.18|5744.18|5745.96|5745.96|5745.96|5745.96|5744.18|5744.18|0
1649244000000|2022-04-06 11:20:00|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649244300000|2022-04-06 11:25:00|5742.4|5742.4|5740.62|5740.62|5742.4|5742.4|5740.62|5740.62|0
1649244600000|2022-04-06 11:30:00|5738.84|5738.84|5737.07|5737.07|5738.84|5738.84|5737.07|5737.07|0
1649244900000|2022-04-06 11:35:00|5738.84|5738.84|5738.84|5738.84|5740.62|5740.62|5738.84|5738.84|0
1649245200000|2022-04-06 11:40:00|5740.62|5740.62|5744.18|5744.18|5744.18|5744.18|5740.62|5740.62|0
1649245500000|2022-04-06 11:45:00|5745.48|5745.48|5741.92|5741.92|5745.48|5745.48|5741.92|5741.92|0
1649245800000|2022-04-06 11:50:00|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5738.36|5738.36|0
1649246400000|2022-04-06 12:00:00|5738.36|5738.36|5737.07|5737.07|5738.36|5738.36|5737.07|5737.07|0
1649246700000|2022-04-06 12:05:00|5738.84|5738.84|5740.62|5740.62|5740.62|5740.62|5738.84|5738.84|0
1649247000000|2022-04-06 12:10:00|5738.84|5738.84|5744.99|5744.99|5744.99|5744.99|5738.84|5738.84|0
1649247300000|2022-04-06 12:15:00|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1649247600000|2022-04-06 12:20:00|5744.99|5744.99|5742.4|5742.4|5744.99|5744.99|5742.4|5742.4|0
1649247900000|2022-04-06 12:25:00|5740.62|5740.62|5742.4|5742.4|5742.4|5742.4|5740.62|5740.62|0
1649248200000|2022-04-06 12:30:00|5740.62|5740.62|5742.4|5742.4|5742.4|5742.4|5740.62|5740.62|0
1649248500000|2022-04-06 12:35:00|5740.62|5740.62|5737.07|5737.07|5740.62|5740.62|5737.07|5737.07|0
1649248800000|2022-04-06 12:40:00|5735.29|5735.29|5731.73|5731.73|5735.29|5735.29|5731.73|5731.73|0
1649249100000|2022-04-06 12:45:00|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5728.17|5728.17|0
1649249400000|2022-04-06 12:50:00|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1649249700000|2022-04-06 12:55:00|5730.43|5730.43|5728.66|5728.66|5730.43|5730.43|5728.66|5728.66|0
1649250000000|2022-04-06 13:00:00|5727.36|5727.36|5738.84|5738.84|5738.84|5738.84|5725.58|5725.58|0
1649250300000|2022-04-06 13:05:00|5740.14|5740.14|5743.21|5743.21|5743.21|5743.21|5740.14|5740.14|0
1649250900000|2022-04-06 13:15:00|5739.66|5739.66|5725.91|5725.91|5741.43|5741.43|5722.35|5722.35|0
1649251200000|2022-04-06 13:20:00|5727.69|5727.69|5728.17|5728.17|5730.76|5730.76|5724.13|5724.13|0
1649251500000|2022-04-06 13:25:00|5726.39|5726.39|5729.47|5729.47|5729.47|5729.47|5722.84|5722.84|0
1649251800000|2022-04-06 13:30:00|5727.69|5727.69|5725.91|5725.91|5730.76|5730.76|5722.84|5722.84|0
1649252100000|2022-04-06 13:35:00|5727.69|5727.69|5728.5|5728.5|5728.98|5728.98|5725.91|5725.91|0
1649252400000|2022-04-06 13:40:00|5726.72|5726.72|5719.28|5719.28|5728.5|5728.5|5717.02|5717.02|0
1649252700000|2022-04-06 13:45:00|5721.06|5721.06|5727.69|5727.69|5727.69|5727.69|5721.06|5721.06|0
1649253000000|2022-04-06 13:50:00|5725.91|5725.91|5730.76|5730.76|5731.25|5731.25|5725.91|5725.91|0
1649253300000|2022-04-06 13:55:00|5732.54|5732.54|5727.69|5727.69|5732.54|5732.54|5727.69|5727.69|0
1649253600000|2022-04-06 14:00:00|5729.47|5729.47|5732.54|5732.54|5736.1|5736.1|5727.69|5727.69|0
1649253900000|2022-04-06 14:05:00|5730.76|5730.76|5725.43|5725.43|5734.32|5734.32|5725.43|5725.43|0
1649254200000|2022-04-06 14:10:00|5723.65|5723.65|5724.13|5724.13|5727.69|5727.69|5722.35|5722.35|0
1649254500000|2022-04-06 14:15:00|5729.47|5729.47|5732.06|5732.06|5732.06|5732.06|5727.69|5727.69|0
1649254800000|2022-04-06 14:20:00|5733.84|5733.84|5728.5|5728.5|5733.84|5733.84|5726.72|5726.72|0
1649255100000|2022-04-06 14:25:00|5727.2|5727.2|5724.61|5724.61|5732.54|5732.54|5724.61|5724.61|0
1649255400000|2022-04-06 14:30:00|5722.84|5722.84|5717.98|5717.98|5722.84|5722.84|5717.98|5717.98|0
1649255700000|2022-04-06 14:35:00|5719.28|5719.28|5736.91|5736.91|5736.91|5736.91|5719.28|5719.28|0
1649256000000|2022-04-06 14:40:00|5735.13|5735.13|5737.39|5737.39|5742.24|5742.24|5735.13|5735.13|0
1649256300000|2022-04-06 14:45:00|5739.17|5739.17|5732.06|5732.06|5739.17|5739.17|5730.28|5730.28|0
1649256600000|2022-04-06 14:50:00|5730.28|5730.28|5727.2|5727.2|5732.06|5732.06|5727.2|5727.2|0
1649256900000|2022-04-06 14:55:00|5725.43|5725.43|5727.2|5727.2|5728.98|5728.98|5725.43|5725.43|0
1649257200000|2022-04-06 15:00:00|5725.43|5725.43|5730.28|5730.28|5732.06|5732.06|5725.43|5725.43|0
1649257500000|2022-04-06 15:05:00|5732.06|5732.06|5730.28|5730.28|5732.06|5732.06|5730.28|5730.28|0
1649257800000|2022-04-06 15:10:00|5732.06|5732.06|5730.76|5730.76|5732.54|5732.54|5725.43|5725.43|0
1649258100000|2022-04-06 15:15:00|5728.98|5728.98|5726.88|5726.88|5732.54|5732.54|5726.88|5726.88|0
1649258400000|2022-04-06 15:20:00|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5726.39|5726.39|0
1649258700000|2022-04-06 15:25:00|5726.39|5726.39|5737.88|5737.88|5737.88|5737.88|5726.39|5726.39|0
1649315700000|2022-04-07 07:15:00|5744.82|5744.82|5739.49|5739.49|5749.19|5749.19|5735.93|5735.93|0
1649316000000|2022-04-07 07:20:00|5741.26|5741.26|5747.74|5747.74|5747.74|5747.74|5737.71|5737.71|0
1649316300000|2022-04-07 07:25:00|5749.52|5749.52|5745.48|5745.48|5749.52|5749.52|5744.66|5744.66|0
1649316600000|2022-04-07 07:30:00|5747.25|5747.25|5746.77|5746.77|5752.59|5752.59|5733.51|5733.51|0
1649316900000|2022-04-07 07:35:00|5748.55|5748.55|5757.44|5757.44|5758.74|5758.74|5748.55|5748.55|0
1649317200000|2022-04-07 07:40:00|5753.89|5753.89|5745.96|5745.96|5753.89|5753.89|5744.18|5744.18|0
1649317500000|2022-04-07 07:45:00|5744.18|5744.18|5744.18|5744.18|5745.96|5745.96|5742.4|5742.4|0
1649317800000|2022-04-07 07:50:00|5745.96|5745.96|5747.74|5747.74|5751.3|5751.3|5745.96|5745.96|0
1649318100000|2022-04-07 07:55:00|5745.96|5745.96|5740.62|5740.62|5745.96|5745.96|5740.62|5740.62|0
1649318400000|2022-04-07 08:00:00|5742.4|5742.4|5737.07|5737.07|5744.18|5744.18|5737.07|5737.07|0
1649318700000|2022-04-07 08:05:00|5735.29|5735.29|5737.07|5737.07|5737.07|5737.07|5729.95|5729.95|0
1649319000000|2022-04-07 08:10:00|5735.29|5735.29|5727.36|5727.36|5735.29|5735.29|5727.36|5727.36|0
1649319300000|2022-04-07 08:15:00|5730.92|5730.92|5730.92|5730.92|5732.7|5732.7|5730.92|5730.92|0
1649319600000|2022-04-07 08:20:00|5732.7|5732.7|5724.44|5724.44|5732.7|5732.7|5723.63|5723.63|0
1649319900000|2022-04-07 08:25:00|5726.22|5726.22|5728|5728|5728|5728|5724.44|5724.44|0
1649320200000|2022-04-07 08:30:00|5729.3|5729.3|5728|5728|5729.3|5729.3|5728|5728|0
1649320500000|2022-04-07 08:35:00|5726.22|5726.22|5724.93|5724.93|5726.22|5726.22|5724.93|5724.93|0
1649320800000|2022-04-07 08:40:00|5723.63|5723.63|5724.93|5724.93|5726.71|5726.71|5722.34|5722.34|0
1649321100000|2022-04-07 08:45:00|5723.63|5723.63|5724.12|5724.12|5724.12|5724.12|5721.04|5721.04|0
1649321400000|2022-04-07 08:50:00|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|0
1649321700000|2022-04-07 08:55:00|5729.45|5729.45|5731.23|5731.23|5731.23|5731.23|5725.57|5725.57|0
1649322000000|2022-04-07 09:00:00|5732.53|5732.53|5724.12|5724.12|5734.31|5734.31|5724.12|5724.12|0
1649322300000|2022-04-07 09:05:00|5722.82|5722.82|5719.75|5719.75|5722.82|5722.82|5719.75|5719.75|0
1649322600000|2022-04-07 09:10:00|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|5716.68|5716.68|0
1649322900000|2022-04-07 09:15:00|5715.86|5715.86|5714.9|5714.9|5718.45|5718.45|5714.09|5714.09|0
1649323200000|2022-04-07 09:20:00|5713.6|5713.6|5720.23|5720.23|5720.23|5720.23|5713.6|5713.6|0
1649323500000|2022-04-07 09:25:00|5718.45|5718.45|5717.16|5717.16|5718.45|5718.45|5717.16|5717.16|0
1649323800000|2022-04-07 09:30:00|5718.45|5718.45|5733.82|5733.82|5733.82|5733.82|5718.45|5718.45|0
1649324100000|2022-04-07 09:35:00|5735.6|5735.6|5728.97|5728.97|5735.6|5735.6|5728.97|5728.97|0
1649324400000|2022-04-07 09:40:00|5727.19|5727.19|5722.34|5722.34|5727.19|5727.19|5722.34|5722.34|0
1649324700000|2022-04-07 09:45:00|5720.56|5720.56|5721.85|5721.85|5721.85|5721.85|5720.56|5720.56|0
1649325000000|2022-04-07 09:50:00|5723.63|5723.63|5725.41|5725.41|5725.41|5725.41|5721.85|5721.85|0
1649325300000|2022-04-07 09:55:00|5724.12|5724.12|5727.67|5727.67|5727.67|5727.67|5724.12|5724.12|0
1649325600000|2022-04-07 10:00:00|5729.45|5729.45|5721.53|5721.53|5729.45|5729.45|5721.53|5721.53|0
1649325900000|2022-04-07 10:05:00|5722.82|5722.82|5720.23|5720.23|5722.82|5722.82|5718.94|5718.94|0
1649326200000|2022-04-07 10:10:00|5721.53|5721.53|5721.53|5721.53|5722.82|5722.82|5721.53|5721.53|0
1649326500000|2022-04-07 10:15:00|5722.82|5722.82|5722.82|5722.82|5724.6|5724.6|5722.82|5722.82|0
1649326800000|2022-04-07 10:20:00|5724.12|5724.12|5728.49|5728.49|5728.49|5728.49|5722.82|5722.82|0
1649327100000|2022-04-07 10:25:00|5727.19|5727.19|5731.08|5731.08|5732.37|5732.37|5727.19|5727.19|0
1649327400000|2022-04-07 10:30:00|5732.37|5732.37|5731.08|5731.08|5732.85|5732.85|5727.52|5727.52|0
1649328000000|2022-04-07 10:40:00|5729.3|5729.3|5732.85|5732.85|5732.85|5732.85|5727.52|5727.52|0
1649328600000|2022-04-07 10:50:00|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|0
1649328900000|2022-04-07 10:55:00|5730.59|5730.59|5732.37|5732.37|5732.37|5732.37|5730.59|5730.59|0
1649329200000|2022-04-07 11:00:00|5730.59|5730.59|5728.81|5728.81|5730.59|5730.59|5728.81|5728.81|0
1649329500000|2022-04-07 11:05:00|5730.59|5730.59|5736.41|5736.41|5750.97|5750.97|5729.3|5729.3|0
1649329800000|2022-04-07 11:10:00|5737.71|5737.71|5731.56|5731.56|5737.71|5737.71|5730.26|5730.26|0
1649330100000|2022-04-07 11:15:00|5730.26|5730.26|5726.71|5726.71|5730.26|5730.26|5726.71|5726.71|0
1649330400000|2022-04-07 11:20:00|5728.49|5728.49|5720.08|5720.08|5728.49|5728.49|5720.08|5720.08|0
1649330700000|2022-04-07 11:25:00|5718.3|5718.3|5717|5717|5718.3|5718.3|5717|5717|0
1649331000000|2022-04-07 11:30:00|5715.22|5715.22|5713.44|5713.44|5715.22|5715.22|5711.67|5711.67|0
1649331300000|2022-04-07 11:35:00|5714.74|5714.74|5721.37|5721.37|5721.37|5721.37|5712.96|5712.96|0
1649331600000|2022-04-07 11:40:00|5723.15|5723.15|5723.15|5723.15|5723.15|5723.15|5723.15|5723.15|0
1649331900000|2022-04-07 11:45:00|5724.44|5724.44|5730.59|5730.59|5730.59|5730.59|5724.44|5724.44|0
1649332200000|2022-04-07 11:50:00|5727.03|5727.03|5727.03|5727.03|5728.81|5728.81|5727.03|5727.03|0
1649332500000|2022-04-07 11:55:00|5728.33|5728.33|5728.33|5728.33|5728.33|5728.33|5728.33|5728.33|0
1649332800000|2022-04-07 12:00:00|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|0
1649333100000|2022-04-07 12:05:00|5728.33|5728.33|5727.03|5727.03|5728.33|5728.33|5727.03|5727.03|0
1649333400000|2022-04-07 12:10:00|5725.26|5725.26|5722.18|5722.18|5725.26|5725.26|5722.18|5722.18|0
1649333700000|2022-04-07 12:15:00|5720.89|5720.89|5720.89|5720.89|5720.89|5720.89|5720.89|5720.89|0
1649334000000|2022-04-07 12:20:00|5722.67|5722.67|5723.96|5723.96|5723.96|5723.96|5720.4|5720.4|0
1649334300000|2022-04-07 12:25:00|5725.26|5725.26|5727.84|5727.84|5727.84|5727.84|5725.26|5725.26|0
1649334600000|2022-04-07 12:30:00|5726.07|5726.07|5729.14|5729.14|5730.92|5730.92|5726.07|5726.07|0
1649334900000|2022-04-07 12:35:00|5731.73|5731.73|5731.73|5731.73|5736.1|5736.1|5731.73|5731.73|0
1649335200000|2022-04-07 12:40:00|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1649335500000|2022-04-07 12:45:00|5731.73|5731.73|5733.02|5733.02|5733.02|5733.02|5728.17|5728.17|0
1649335800000|2022-04-07 12:50:00|5734.8|5734.8|5731.25|5731.25|5737.39|5737.39|5729.47|5729.47|0
1649336100000|2022-04-07 12:55:00|5729.47|5729.47|5734.8|5734.8|5734.8|5734.8|5729.47|5729.47|0
1649336400000|2022-04-07 13:00:00|5736.58|5736.58|5744.99|5744.99|5748.07|5748.07|5736.58|5736.58|0
1649336700000|2022-04-07 13:05:00|5746.29|5746.29|5742.4|5742.4|5746.29|5746.29|5739.33|5739.33|0
1649337000000|2022-04-07 13:10:00|5744.18|5744.18|5738.03|5738.03|5744.18|5744.18|5738.03|5738.03|0
1649337300000|2022-04-07 13:15:00|5739.81|5739.81|5745.96|5745.96|5745.96|5745.96|5739.81|5739.81|0
1649337600000|2022-04-07 13:20:00|5747.25|5747.25|5752.11|5752.11|5753.89|5753.89|5747.25|5747.25|0
1649337900000|2022-04-07 13:25:00|5750.33|5750.33|5742.4|5742.4|5750.33|5750.33|5742.4|5742.4|0
1649338200000|2022-04-07 13:30:00|5740.62|5740.62|5739.33|5739.33|5742.89|5742.89|5735.77|5735.77|0
1649338500000|2022-04-07 13:35:00|5742.89|5742.89|5744.66|5744.66|5744.66|5744.66|5739.81|5739.81|0
1649338800000|2022-04-07 13:40:00|5743.37|5743.37|5741.11|5741.11|5744.66|5744.66|5739.81|5739.81|0
1649339100000|2022-04-07 13:45:00|5742.89|5742.89|5742.89|5742.89|5746.44|5746.44|5742.89|5742.89|0
1649339400000|2022-04-07 13:50:00|5741.11|5741.11|5748.22|5748.22|5748.22|5748.22|5739.33|5739.33|0
1649339700000|2022-04-07 13:55:00|5746.44|5746.44|5756.96|5756.96|5756.96|5756.96|5744.66|5744.66|0
1649340000000|2022-04-07 14:00:00|5755.18|5755.18|5743.7|5743.7|5758.25|5758.25|5741.92|5741.92|0
1649340300000|2022-04-07 14:05:00|5745.48|5745.48|5744.99|5744.99|5745.48|5745.48|5736.58|5736.58|0
1649340600000|2022-04-07 14:10:00|5746.77|5746.77|5745.48|5745.48|5746.77|5746.77|5744.99|5744.99|0
1649340900000|2022-04-07 14:15:00|5743.7|5743.7|5744.18|5744.18|5744.18|5744.18|5740.62|5740.62|0
1649341200000|2022-04-07 14:20:00|5742.4|5742.4|5746.29|5746.29|5746.29|5746.29|5742.4|5742.4|0
1649341500000|2022-04-07 14:25:00|5744.51|5744.51|5746.29|5746.29|5746.29|5746.29|5744.51|5744.51|0
1649341800000|2022-04-07 14:30:00|5744.51|5744.51|5755.99|5755.99|5755.99|5755.99|5744.51|5744.51|0
1649342100000|2022-04-07 14:35:00|5757.29|5757.29|5747.58|5747.58|5758.58|5758.58|5747.58|5747.58|0
1649342400000|2022-04-07 14:40:00|5746.29|5746.29|5736.58|5736.58|5746.29|5746.29|5735.29|5735.29|0
1649342700000|2022-04-07 14:45:00|5738.36|5738.36|5737.07|5737.07|5743.21|5743.21|5735.29|5735.29|0
1649343000000|2022-04-07 14:50:00|5738.84|5738.84|5742.73|5742.73|5743.21|5743.21|5738.84|5738.84|0
1649343300000|2022-04-07 14:55:00|5746.29|5746.29|5750.65|5750.65|5750.65|5750.65|5744.02|5744.02|0
1649343600000|2022-04-07 15:00:00|5752.43|5752.43|5749.84|5749.84|5754.21|5754.21|5748.07|5748.07|0
1649343900000|2022-04-07 15:05:00|5748.07|5748.07|5756.47|5756.47|5758.25|5758.25|5748.07|5748.07|0
1649344200000|2022-04-07 15:10:00|5754.7|5754.7|5766.66|5766.66|5766.66|5766.66|5754.7|5754.7|0
1649344500000|2022-04-07 15:15:00|5767.96|5767.96|5769.74|5769.74|5769.74|5769.74|5762.62|5762.62|0
1649344800000|2022-04-07 15:20:00|5767.96|5767.96|5769.74|5769.74|5771.52|5771.52|5767.96|5767.96|0
1649345100000|2022-04-07 15:25:00|5767.96|5767.96|5764.4|5764.4|5767.96|5767.96|5755.18|5755.18|0
1649402100000|2022-04-08 07:15:00|5781.38|5781.38|5802.08|5802.08|5802.57|5802.57|5781.38|5781.38|0
1649402400000|2022-04-08 07:20:00|5800.3|5800.3|5802.57|5802.57|5802.57|5802.57|5798.68|5798.68|0
1649402700000|2022-04-08 07:25:00|5800.79|5800.79|5798.2|5798.2|5800.79|5800.79|5794.64|5794.64|0
1649403000000|2022-04-08 07:30:00|5799.98|5799.98|5800.79|5800.79|5802.57|5802.57|5799.01|5799.01|0
1649403300000|2022-04-08 07:35:00|5802.57|5802.57|5807.9|5807.9|5811.46|5811.46|5800.79|5800.79|0
1649403600000|2022-04-08 07:40:00|5806.12|5806.12|5802.08|5802.08|5806.12|5806.12|5802.08|5802.08|0
1649403900000|2022-04-08 07:45:00|5803.86|5803.86|5789.3|5789.3|5803.86|5803.86|5789.3|5789.3|0
1649404200000|2022-04-08 07:50:00|5788.01|5788.01|5791.57|5791.57|5791.57|5791.57|5784.45|5784.45|0
1649404500000|2022-04-08 07:55:00|5795.12|5795.12|5787.2|5787.2|5795.12|5795.12|5787.2|5787.2|0
1649404800000|2022-04-08 08:00:00|5788.98|5788.98|5792.86|5792.86|5794.64|5794.64|5788.98|5788.98|0
1649405100000|2022-04-08 08:05:00|5791.08|5791.08|5783.97|5783.97|5791.08|5791.08|5783.97|5783.97|0
1649405400000|2022-04-08 08:10:00|5782.67|5782.67|5787.04|5787.04|5787.04|5787.04|5782.67|5782.67|0
1649405700000|2022-04-08 08:15:00|5785.75|5785.75|5782.67|5782.67|5785.75|5785.75|5782.67|5782.67|0
1649406000000|2022-04-08 08:20:00|5780.89|5780.89|5782.19|5782.19|5782.67|5782.67|5779.11|5779.11|0
1649406300000|2022-04-08 08:25:00|5780.41|5780.41|5777.82|5777.82|5780.89|5780.89|5777.34|5777.34|0
1649406600000|2022-04-08 08:30:00|5779.6|5779.6|5771.67|5771.67|5779.6|5779.6|5771.67|5771.67|0
1649406900000|2022-04-08 08:35:00|5770.38|5770.38|5768.6|5768.6|5770.38|5770.38|5765.04|5765.04|0
1649407200000|2022-04-08 08:40:00|5773.94|5773.94|5773.45|5773.45|5778.79|5778.79|5772.16|5772.16|0
1649407500000|2022-04-08 08:45:00|5774.75|5774.75|5768.93|5768.93|5776.04|5776.04|5768.93|5768.93|0
1649407800000|2022-04-08 08:50:00|5767.63|5767.63|5762.78|5762.78|5767.63|5767.63|5762.78|5762.78|0
1649408100000|2022-04-08 08:55:00|5761|5761|5759.71|5759.71|5763.26|5763.26|5759.71|5759.71|0
1649408400000|2022-04-08 09:00:00|5757.93|5757.93|5750.81|5750.81|5757.93|5757.93|5750.81|5750.81|0
1649408700000|2022-04-08 09:05:00|5749.03|5749.03|5745.48|5745.48|5749.03|5749.03|5743.7|5743.7|0
1649409000000|2022-04-08 09:10:00|5746.77|5746.77|5745.48|5745.48|5746.77|5746.77|5745.48|5745.48|0
1649409300000|2022-04-08 09:15:00|5750.81|5750.81|5750.81|5750.81|5756.15|5756.15|5747.25|5747.25|0
1649409600000|2022-04-08 09:20:00|5749.03|5749.03|5745.96|5745.96|5749.03|5749.03|5743.37|5743.37|0
1649409900000|2022-04-08 09:25:00|5747.25|5747.25|5745.48|5745.48|5747.25|5747.25|5744.18|5744.18|0
1649410200000|2022-04-08 09:30:00|5743.7|5743.7|5736.58|5736.58|5743.7|5743.7|5736.58|5736.58|0
1649410500000|2022-04-08 09:35:00|5735.29|5735.29|5737.07|5737.07|5737.07|5737.07|5733.51|5733.51|0
1649410800000|2022-04-08 09:40:00|5735.29|5735.29|5738.36|5738.36|5738.36|5738.36|5733.51|5733.51|0
1649411100000|2022-04-08 09:45:00|5736.58|5736.58|5733.51|5733.51|5736.58|5736.58|5731.73|5731.73|0
1649411400000|2022-04-08 09:50:00|5735.29|5735.29|5733.51|5733.51|5735.29|5735.29|5733.51|5733.51|0
1649411700000|2022-04-08 09:55:00|5735.29|5735.29|5737.07|5737.07|5741.43|5741.43|5735.29|5735.29|0
1649412000000|2022-04-08 10:00:00|5735.29|5735.29|5733.51|5733.51|5735.29|5735.29|5733.51|5733.51|0
1649412300000|2022-04-08 10:05:00|5735.29|5735.29|5735.29|5735.29|5738.84|5738.84|5735.29|5735.29|0
1649412600000|2022-04-08 10:10:00|5733.51|5733.51|5726.39|5726.39|5733.51|5733.51|5726.39|5726.39|0
1649412900000|2022-04-08 10:15:00|5724.61|5724.61|5719.28|5719.28|5726.39|5726.39|5719.28|5719.28|0
1649413200000|2022-04-08 10:20:00|5717.5|5717.5|5717.02|5717.02|5717.5|5717.5|5715.72|5715.72|0
1649413500000|2022-04-08 10:25:00|5715.24|5715.24|5715.72|5715.72|5715.72|5715.72|5712.16|5712.16|0
1649413800000|2022-04-08 10:30:00|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|0
1649414100000|2022-04-08 10:35:00|5717.5|5717.5|5715.72|5715.72|5717.5|5717.5|5715.72|5715.72|0
1649414400000|2022-04-08 10:40:00|5713.94|5713.94|5713.94|5713.94|5715.72|5715.72|5713.94|5713.94|0
1649414700000|2022-04-08 10:45:00|5715.72|5715.72|5722.84|5722.84|5722.84|5722.84|5715.72|5715.72|0
1649415000000|2022-04-08 10:50:00|5721.06|5721.06|5727.2|5727.2|5730.76|5730.76|5721.06|5721.06|0
1649415300000|2022-04-08 10:55:00|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649415600000|2022-04-08 11:00:00|5727.2|5727.2|5728.5|5728.5|5728.5|5728.5|5727.2|5727.2|0
1649415900000|2022-04-08 11:05:00|5729.79|5729.79|5740.47|5740.47|5740.47|5740.47|5729.79|5729.79|0
1649416200000|2022-04-08 11:10:00|5738.69|5738.69|5730.76|5730.76|5738.69|5738.69|5728.98|5728.98|0
1649416500000|2022-04-08 11:15:00|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649416800000|2022-04-08 11:20:00|5730.76|5730.76|5732.06|5732.06|5734.32|5734.32|5730.76|5730.76|0
1649417100000|2022-04-08 11:25:00|5733.84|5733.84|5739.66|5739.66|5742.73|5742.73|5733.84|5733.84|0
1649417400000|2022-04-08 11:30:00|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|0
1649417700000|2022-04-08 11:35:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649418000000|2022-04-08 11:40:00|5733.51|5733.51|5734.8|5734.8|5736.58|5736.58|5733.51|5733.51|0
1649418300000|2022-04-08 11:45:00|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649418600000|2022-04-08 11:50:00|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1649418900000|2022-04-08 11:55:00|5729.95|5729.95|5733.51|5733.51|5733.51|5733.51|5729.95|5729.95|0
1649419200000|2022-04-08 12:00:00|5735.29|5735.29|5733.51|5733.51|5735.29|5735.29|5733.51|5733.51|0
1649419500000|2022-04-08 12:05:00|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649419800000|2022-04-08 12:10:00|5733.02|5733.02|5740.14|5740.14|5743.7|5743.7|5733.02|5733.02|0
1649420100000|2022-04-08 12:15:00|5741.92|5741.92|5738.84|5738.84|5741.92|5741.92|5738.84|5738.84|0
1649420400000|2022-04-08 12:20:00|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649420700000|2022-04-08 12:25:00|5744.18|5744.18|5744.18|5744.18|5747.74|5747.74|5742.4|5742.4|0
1649421000000|2022-04-08 12:30:00|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649421300000|2022-04-08 12:35:00|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5741.92|5741.92|0
1649421600000|2022-04-08 12:40:00|5741.92|5741.92|5745.48|5745.48|5745.48|5745.48|5741.92|5741.92|0
1649421900000|2022-04-08 12:45:00|5747.25|5747.25|5757.44|5757.44|5757.44|5757.44|5747.25|5747.25|0
1649422200000|2022-04-08 12:50:00|5759.22|5759.22|5766.34|5766.34|5766.34|5766.34|5759.22|5759.22|0
1649422500000|2022-04-08 12:55:00|5764.56|5764.56|5761|5761|5764.56|5764.56|5759.22|5759.22|0
1649422800000|2022-04-08 13:00:00|5759.22|5759.22|5762.29|5762.29|5764.07|5764.07|5757.44|5757.44|0
1649423100000|2022-04-08 13:05:00|5760.52|5760.52|5766.66|5766.66|5766.66|5766.66|5760.52|5760.52|0
1649423400000|2022-04-08 13:10:00|5764.88|5764.88|5768.44|5768.44|5768.44|5768.44|5764.88|5764.88|0
1649423700000|2022-04-08 13:15:00|5770.22|5770.22|5772|5772|5773.78|5773.78|5770.22|5770.22|0
1649424000000|2022-04-08 13:20:00|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5768.44|5768.44|0
1649424300000|2022-04-08 13:25:00|5768.44|5768.44|5776.85|5776.85|5776.85|5776.85|5768.44|5768.44|0
1649424600000|2022-04-08 13:30:00|5778.63|5778.63|5789.63|5789.63|5791.41|5791.41|5778.63|5778.63|0
1649424900000|2022-04-08 13:35:00|5787.85|5787.85|5786.88|5786.88|5792.22|5792.22|5786.88|5786.88|0
1649425200000|2022-04-08 13:40:00|5790.44|5790.44|5783.33|5783.33|5793.51|5793.51|5783.33|5783.33|0
1649425500000|2022-04-08 13:45:00|5781.55|5781.55|5773.14|5773.14|5781.55|5781.55|5773.14|5773.14|0
1649425800000|2022-04-08 13:50:00|5771.36|5771.36|5769.58|5769.58|5773.14|5773.14|5769.58|5769.58|0
1649426100000|2022-04-08 13:55:00|5767.8|5767.8|5749.2|5749.2|5767.8|5767.8|5749.2|5749.2|0
1649426400000|2022-04-08 14:00:00|5747.42|5747.42|5752.76|5752.76|5752.76|5752.76|5747.42|5747.42|0
1649426700000|2022-04-08 14:05:00|5749.2|5749.2|5746.61|5746.61|5750.17|5750.17|5738.69|5738.69|0
1649427000000|2022-04-08 14:10:00|5748.39|5748.39|5741.76|5741.76|5748.39|5748.39|5741.76|5741.76|0
1649427300000|2022-04-08 14:15:00|5739.98|5739.98|5741.76|5741.76|5741.76|5741.76|5736.42|5736.42|0
1649427600000|2022-04-08 14:20:00|5739.98|5739.98|5739.98|5739.98|5741.76|5741.76|5736.42|5736.42|0
1649427900000|2022-04-08 14:25:00|5741.76|5741.76|5744.83|5744.83|5746.61|5746.61|5741.76|5741.76|0
1649428200000|2022-04-08 14:30:00|5743.06|5743.06|5752.76|5752.76|5756.32|5756.32|5743.06|5743.06|0
1649428500000|2022-04-08 14:35:00|5754.54|5754.54|5764.73|5764.73|5764.73|5764.73|5754.54|5754.54|0
1649428800000|2022-04-08 14:40:00|5762.95|5762.95|5762.95|5762.95|5766.02|5766.02|5759.39|5759.39|0
1649429100000|2022-04-08 14:45:00|5764.73|5764.73|5760.36|5760.36|5766.51|5766.51|5760.36|5760.36|0
1649429400000|2022-04-08 14:50:00|5762.14|5762.14|5772.33|5772.33|5773.62|5773.62|5762.14|5762.14|0
1649429700000|2022-04-08 14:55:00|5770.55|5770.55|5772.81|5772.81|5774.11|5774.11|5770.55|5770.55|0
1649430000000|2022-04-08 15:00:00|5774.11|5774.11|5769.74|5769.74|5775.88|5775.88|5769.74|5769.74|0
1649430300000|2022-04-08 15:05:00|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5762.62|5762.62|0
1649430600000|2022-04-08 15:10:00|5769.74|5769.74|5769.74|5769.74|5773.29|5773.29|5767.96|5767.96|0
1649430900000|2022-04-08 15:15:00|5767.96|5767.96|5767.96|5767.96|5771.52|5771.52|5766.18|5766.18|0
1649431200000|2022-04-08 15:20:00|5766.18|5766.18|5774.59|5774.59|5774.59|5774.59|5766.18|5766.18|0
1649431500000|2022-04-08 15:25:00|5772.81|5772.81|5774.11|5774.11|5779.44|5779.44|5769.25|5769.25|0
1649661300000|2022-04-11 07:15:00|5742.9|5742.9|5751.79|5751.79|5755.35|5755.35|5742.9|5742.9|0
1649661600000|2022-04-11 07:20:00|5753.57|5753.57|5769.58|5769.58|5771.36|5771.36|5750.98|5750.98|0
1649661900000|2022-04-11 07:25:00|5773.14|5773.14|5806.62|5806.62|5808.4|5808.4|5771.36|5771.36|0
1649662200000|2022-04-11 07:30:00|5805.32|5805.32|5787.21|5787.21|5805.32|5805.32|5783.65|5783.65|0
1649662500000|2022-04-11 07:35:00|5791.1|5791.1|5791.58|5791.58|5791.58|5791.58|5786.24|5786.24|0
1649662800000|2022-04-11 07:40:00|5789.8|5789.8|5778.32|5778.32|5789.8|5789.8|5778.32|5778.32|0
1649663100000|2022-04-11 07:45:00|5776.54|5776.54|5778.32|5778.32|5781.87|5781.87|5776.54|5776.54|0
1649663400000|2022-04-11 07:50:00|5780.1|5780.1|5781.87|5781.87|5783.65|5783.65|5780.1|5780.1|0
1649663700000|2022-04-11 07:55:00|5780.1|5780.1|5774.76|5774.76|5780.1|5780.1|5774.76|5774.76|0
1649664000000|2022-04-11 08:00:00|5776.54|5776.54|5768.13|5768.13|5779.61|5779.61|5768.13|5768.13|0
1649664300000|2022-04-11 08:05:00|5769.91|5769.91|5768.61|5768.61|5769.91|5769.91|5765.54|5765.54|0
1649664600000|2022-04-11 08:10:00|5769.91|5769.91|5774.28|5774.28|5774.28|5774.28|5769.91|5769.91|0
1649664900000|2022-04-11 08:15:00|5775.57|5775.57|5778.16|5778.16|5779.61|5779.61|5773.79|5773.79|0
1649665200000|2022-04-11 08:20:00|5779.94|5779.94|5778.64|5778.64|5781.72|5781.72|5775.09|5775.09|0
1649665500000|2022-04-11 08:25:00|5777.35|5777.35|5765.87|5765.87|5777.35|5777.35|5765.87|5765.87|0
1649665800000|2022-04-11 08:30:00|5769.42|5769.42|5769.42|5769.42|5772.5|5772.5|5764.09|5764.09|0
1649666100000|2022-04-11 08:35:00|5771.2|5771.2|5775.57|5775.57|5775.57|5775.57|5771.2|5771.2|0
1649666400000|2022-04-11 08:40:00|5773.79|5773.79|5770.23|5770.23|5775.57|5775.57|5770.23|5770.23|0
1649666700000|2022-04-11 08:45:00|5767.64|5767.64|5767.64|5767.64|5771.2|5771.2|5765.87|5765.87|0
1649667000000|2022-04-11 08:50:00|5769.42|5769.42|5765.87|5765.87|5769.42|5769.42|5765.87|5765.87|0
1649667300000|2022-04-11 08:55:00|5764.09|5764.09|5771.05|5771.05|5771.05|5771.05|5762.79|5762.79|0
1649667600000|2022-04-11 09:00:00|5769.27|5769.27|5772.01|5772.01|5772.01|5772.01|5766.68|5766.68|0
1649667900000|2022-04-11 09:05:00|5770.23|5770.23|5773.79|5773.79|5773.79|5773.79|5770.23|5770.23|0
1649668200000|2022-04-11 09:10:00|5772.01|5772.01|5772.5|5772.5|5772.5|5772.5|5766.35|5766.35|0
1649668500000|2022-04-11 09:15:00|5774.28|5774.28|5779.61|5779.61|5779.61|5779.61|5772.5|5772.5|0
1649668800000|2022-04-11 09:20:00|5777.83|5777.83|5776.05|5776.05|5777.83|5777.83|5776.05|5776.05|0
1649669100000|2022-04-11 09:25:00|5777.83|5777.83|5779.13|5779.13|5782.69|5782.69|5777.83|5777.83|0
1649669400000|2022-04-11 09:30:00|5777.35|5777.35|5777.35|5777.35|5777.35|5777.35|5777.35|5777.35|0
1649669700000|2022-04-11 09:35:00|5775.57|5775.57|5772.01|5772.01|5775.57|5775.57|5772.01|5772.01|0
1649670000000|2022-04-11 09:40:00|5770.23|5770.23|5780.27|5780.27|5780.27|5780.27|5770.23|5770.23|0
1649670300000|2022-04-11 09:45:00|5782.04|5782.04|5782.04|5782.04|5790.94|5790.94|5782.04|5782.04|0
1649670600000|2022-04-11 09:50:00|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|0
1649670900000|2022-04-11 09:55:00|5781.23|5781.23|5777.68|5777.68|5781.23|5781.23|5777.68|5777.68|0
1649671200000|2022-04-11 10:00:00|5779.45|5779.45|5781.23|5781.23|5781.23|5781.23|5779.45|5779.45|0
1649671500000|2022-04-11 10:05:00|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5781.23|5781.23|0
1649671800000|2022-04-11 10:10:00|5781.23|5781.23|5774.93|5774.93|5781.23|5781.23|5772.34|5772.34|0
1649672100000|2022-04-11 10:15:00|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5768.78|5768.78|0
1649672400000|2022-04-11 10:20:00|5774.45|5774.45|5775.74|5775.74|5777.04|5777.04|5774.45|5774.45|0
1649672700000|2022-04-11 10:25:00|5779.63|5779.63|5782.21|5782.21|5784.8|5784.8|5779.63|5779.63|0
1649673000000|2022-04-11 10:30:00|5780.92|5780.92|5780.44|5780.44|5782.21|5782.21|5780.44|5780.44|0
1649673300000|2022-04-11 10:35:00|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|0
1649673600000|2022-04-11 10:40:00|5781.73|5781.73|5770.73|5770.73|5781.73|5781.73|5770.73|5770.73|0
1649673900000|2022-04-11 10:45:00|5768.95|5768.95|5774.29|5774.29|5774.29|5774.29|5768.95|5768.95|0
1649674200000|2022-04-11 10:50:00|5772.99|5772.99|5771.7|5771.7|5772.99|5772.99|5771.7|5771.7|0
1649674500000|2022-04-11 10:55:00|5773.48|5773.48|5772.18|5772.18|5773.48|5773.48|5772.18|5772.18|0
1649674800000|2022-04-11 11:00:00|5770.4|5770.4|5772.18|5772.18|5772.18|5772.18|5768.63|5768.63|0
1649675400000|2022-04-11 11:10:00|5770.4|5770.4|5769.59|5769.59|5770.4|5770.4|5767.81|5767.81|0
1649675700000|2022-04-11 11:15:00|5768.3|5768.3|5776.07|5776.07|5776.88|5776.88|5768.3|5768.3|0
1649676000000|2022-04-11 11:20:00|5777.85|5777.85|5779.63|5779.63|5779.63|5779.63|5777.85|5777.85|0
1649676300000|2022-04-11 11:25:00|5777.85|5777.85|5774.29|5774.29|5777.85|5777.85|5774.29|5774.29|0
1649676600000|2022-04-11 11:30:00|5772.99|5772.99|5770.4|5770.4|5772.99|5772.99|5768.63|5768.63|0
1649676900000|2022-04-11 11:35:00|5768.63|5768.63|5765.07|5765.07|5771.22|5771.22|5765.07|5765.07|0
1649677200000|2022-04-11 11:40:00|5763.29|5763.29|5761.51|5761.51|5763.29|5763.29|5759.73|5759.73|0
1649677500000|2022-04-11 11:45:00|5759.73|5759.73|5761.51|5761.51|5762.81|5762.81|5757.95|5757.95|0
1649677800000|2022-04-11 11:50:00|5760.22|5760.22|5758.92|5758.92|5763.77|5763.77|5758.92|5758.92|0
1649678100000|2022-04-11 11:55:00|5760.7|5760.7|5760.7|5760.7|5760.7|5760.7|5758.92|5758.92|0
1649678400000|2022-04-11 12:00:00|5762.48|5762.48|5762.48|5762.48|5763.77|5763.77|5762.48|5762.48|0
1649678700000|2022-04-11 12:05:00|5763.77|5763.77|5756.82|5756.82|5763.77|5763.77|5756.82|5756.82|0
1649679000000|2022-04-11 12:10:00|5755.52|5755.52|5751.15|5751.15|5755.52|5755.52|5751.15|5751.15|0
1649679300000|2022-04-11 12:15:00|5752.45|5752.45|5749.86|5749.86|5753.74|5753.74|5748.56|5748.56|0
1649679600000|2022-04-11 12:20:00|5751.64|5751.64|5754.71|5754.71|5754.71|5754.71|5749.86|5749.86|0
1649680200000|2022-04-11 12:30:00|5756.49|5756.49|5755.19|5755.19|5756.49|5756.49|5754.71|5754.71|0
1649680500000|2022-04-11 12:35:00|5756.97|5756.97|5760.05|5760.05|5760.05|5760.05|5756.97|5756.97|0
1649680800000|2022-04-11 12:40:00|5758.27|5758.27|5751.64|5751.64|5758.27|5758.27|5746.3|5746.3|0
1649681100000|2022-04-11 12:45:00|5749.86|5749.86|5751.15|5751.15|5751.15|5751.15|5748.08|5748.08|0
1649681400000|2022-04-11 12:50:00|5752.93|5752.93|5751.64|5751.64|5753.41|5753.41|5751.64|5751.64|0
1649681700000|2022-04-11 12:55:00|5750.34|5750.34|5749.53|5749.53|5750.34|5750.34|5745.97|5745.97|0
1649682000000|2022-04-11 13:00:00|5750.82|5750.82|5752.93|5752.93|5755.19|5755.19|5750.82|5750.82|0
1649682300000|2022-04-11 13:05:00|5751.64|5751.64|5751.64|5751.64|5754.71|5754.71|5751.64|5751.64|0
1649682600000|2022-04-11 13:10:00|5754.23|5754.23|5761.18|5761.18|5762.96|5762.96|5754.23|5754.23|0
1649682900000|2022-04-11 13:15:00|5759.89|5759.89|5759.08|5759.08|5761.67|5761.67|5758.59|5758.59|0
1649683200000|2022-04-11 13:20:00|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|0
1649683500000|2022-04-11 13:25:00|5760.37|5760.37|5774.12|5774.12|5775.9|5775.9|5760.37|5760.37|0
1649683800000|2022-04-11 13:30:00|5772.34|5772.34|5771.37|5771.37|5788.68|5788.68|5768.78|5768.78|0
1649684100000|2022-04-11 13:35:00|5773.15|5773.15|5766.85|5766.85|5773.15|5773.15|5757.63|5757.63|0
1649684400000|2022-04-11 13:40:00|5768.63|5768.63|5781.56|5781.56|5781.56|5781.56|5767.33|5767.33|0
1649684700000|2022-04-11 13:45:00|5779.78|5779.78|5788.68|5788.68|5791.75|5791.75|5778|5778|0
1649685000000|2022-04-11 13:50:00|5790.45|5790.45|5788.19|5788.19|5790.45|5790.45|5780.75|5780.75|0
1649685300000|2022-04-11 13:55:00|5789.97|5789.97|5781.56|5781.56|5789.97|5789.97|5780.27|5780.27|0
1649685600000|2022-04-11 14:00:00|5782.86|5782.86|5778|5778|5782.86|5782.86|5776.71|5776.71|0
1649685900000|2022-04-11 14:05:00|5776.22|5776.22|5784.15|5784.15|5789|5789|5776.22|5776.22|0
1649686200000|2022-04-11 14:10:00|5785.93|5785.93|5785.29|5785.29|5788.36|5788.36|5779.78|5779.78|0
1649686500000|2022-04-11 14:15:00|5786.58|5786.58|5775.58|5775.58|5790.95|5790.95|5775.1|5775.1|0
1649686800000|2022-04-11 14:20:00|5774.29|5774.29|5779.14|5779.14|5784.8|5784.8|5774.29|5774.29|0
1649687100000|2022-04-11 14:25:00|5780.92|5780.92|5771.22|5771.22|5780.92|5780.92|5767.66|5767.66|0
1649687400000|2022-04-11 14:30:00|5769.44|5769.44|5771.22|5771.22|5771.22|5771.22|5765.88|5765.88|0
1649687700000|2022-04-11 14:35:00|5769.44|5769.44|5766.36|5766.36|5769.44|5769.44|5759.4|5759.4|0
1649688000000|2022-04-11 14:40:00|5764.58|5764.58|5762.81|5762.81|5765.88|5765.88|5762.81|5762.81|0
1649688300000|2022-04-11 14:45:00|5764.58|5764.58|5764.58|5764.58|5765.88|5765.88|5764.58|5764.58|0
1649688600000|2022-04-11 14:50:00|5765.88|5765.88|5767.66|5767.66|5769.44|5769.44|5765.88|5765.88|0
1649688900000|2022-04-11 14:55:00|5765.88|5765.88|5771.7|5771.7|5776.07|5776.07|5765.88|5765.88|0
1649689200000|2022-04-11 15:00:00|5773.48|5773.48|5774.29|5774.29|5776.07|5776.07|5771.22|5771.22|0
1649689500000|2022-04-11 15:05:00|5772.51|5772.51|5769.92|5769.92|5772.51|5772.51|5764.26|5764.26|0
1649689800000|2022-04-11 15:10:00|5768.14|5768.14|5759.73|5759.73|5771.22|5771.22|5759.73|5759.73|0
1649690100000|2022-04-11 15:15:00|5761.51|5761.51|5771.7|5771.7|5771.7|5771.7|5761.51|5761.51|0
1649690400000|2022-04-11 15:20:00|5773.48|5773.48|5773.48|5773.48|5774.77|5774.77|5769.92|5769.92|0
1649690700000|2022-04-11 15:25:00|5771.7|5771.7|5776.88|5776.88|5778.66|5778.66|5768.95|5768.95|0
1649747700000|2022-04-12 07:15:00|5726.73|5726.73|5722.85|5722.85|5736.44|5736.44|5716.22|5716.22|0
1649748000000|2022-04-12 07:20:00|5725.44|5725.44|5723.33|5723.33|5725.44|5725.44|5720.26|5720.26|0
1649748300000|2022-04-12 07:25:00|5719.78|5719.78|5733.04|5733.04|5738.22|5738.22|5718|5718|0
1649748600000|2022-04-12 07:30:00|5735.63|5735.63|5730.77|5730.77|5737.41|5737.41|5723.66|5723.66|0
1649748900000|2022-04-12 07:35:00|5729.48|5729.48|5727.22|5727.22|5730.77|5730.77|5725.44|5725.44|0
1649749200000|2022-04-12 07:40:00|5723.66|5723.66|5724.95|5724.95|5724.95|5724.95|5722.37|5722.37|0
1649749500000|2022-04-12 07:45:00|5728.51|5728.51|5735.14|5735.14|5735.14|5735.14|5728.51|5728.51|0
1649749800000|2022-04-12 07:50:00|5736.92|5736.92|5737.25|5737.25|5744.36|5744.36|5733.36|5733.36|0
1649750100000|2022-04-12 07:55:00|5739.03|5739.03|5732.88|5732.88|5739.03|5739.03|5732.88|5732.88|0
1649750400000|2022-04-12 08:00:00|5731.1|5731.1|5729.32|5729.32|5734.66|5734.66|5729.32|5729.32|0
1649750700000|2022-04-12 08:05:00|5727.54|5727.54|5716.06|5716.06|5727.54|5727.54|5713.47|5713.47|0
1649751000000|2022-04-12 08:10:00|5717.84|5717.84|5719.62|5719.62|5721.4|5721.4|5717.84|5717.84|0
1649751300000|2022-04-12 08:15:00|5723.18|5723.18|5721.4|5721.4|5723.18|5723.18|5721.4|5721.4|0
1649751600000|2022-04-12 08:20:00|5723.18|5723.18|5726.73|5726.73|5729.32|5729.32|5723.18|5723.18|0
1649751900000|2022-04-12 08:25:00|5724.95|5724.95|5723.66|5723.66|5727.22|5727.22|5723.18|5723.18|0
1649752200000|2022-04-12 08:30:00|5725.44|5725.44|5727.22|5727.22|5729|5729|5725.44|5725.44|0
1649752500000|2022-04-12 08:35:00|5729|5729|5727.22|5727.22|5729|5729|5727.22|5727.22|0
1649752800000|2022-04-12 08:40:00|5730.77|5730.77|5729.81|5729.81|5733.36|5733.36|5725.44|5725.44|0
1649753100000|2022-04-12 08:45:00|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5729.81|5729.81|0
1649753400000|2022-04-12 08:50:00|5730.29|5730.29|5729.81|5729.81|5730.77|5730.77|5727.22|5727.22|0
1649753700000|2022-04-12 08:55:00|5728.03|5728.03|5726.25|5726.25|5728.03|5728.03|5726.25|5726.25|0
1649754000000|2022-04-12 09:00:00|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5722.69|5722.69|0
1649754300000|2022-04-12 09:05:00|5726.25|5726.25|5727.54|5727.54|5727.54|5727.54|5722.69|5722.69|0
1649754600000|2022-04-12 09:10:00|5725.77|5725.77|5722.21|5722.21|5727.54|5727.54|5722.21|5722.21|0
1649754900000|2022-04-12 09:15:00|5725.77|5725.77|5723.99|5723.99|5727.54|5727.54|5723.99|5723.99|0
1649755500000|2022-04-12 09:25:00|5722.21|5722.21|5721.4|5721.4|5725.77|5725.77|5721.4|5721.4|0
1649755800000|2022-04-12 09:30:00|5722.69|5722.69|5723.5|5723.5|5729.65|5729.65|5721.4|5721.4|0
1649756100000|2022-04-12 09:35:00|5725.28|5725.28|5723.5|5723.5|5726.58|5726.58|5723.5|5723.5|0
1649756400000|2022-04-12 09:40:00|5720.91|5720.91|5720.91|5720.91|5722.21|5722.21|5719.62|5719.62|0
1649756700000|2022-04-12 09:45:00|5718.32|5718.32|5720.1|5720.1|5720.1|5720.1|5716.55|5716.55|0
1649757000000|2022-04-12 09:50:00|5718.32|5718.32|5714.77|5714.77|5718.32|5718.32|5714.77|5714.77|0
1649757600000|2022-04-12 10:00:00|5716.55|5716.55|5714.77|5714.77|5718.32|5718.32|5712.99|5712.99|0
1649757900000|2022-04-12 10:05:00|5716.55|5716.55|5714.77|5714.77|5716.55|5716.55|5714.77|5714.77|0
1649758200000|2022-04-12 10:10:00|5716.55|5716.55|5716.55|5716.55|5718.32|5718.32|5716.55|5716.55|0
1649758500000|2022-04-12 10:15:00|5714.77|5714.77|5719.13|5719.13|5719.13|5719.13|5714.28|5714.28|0
1649758800000|2022-04-12 10:20:00|5717.36|5717.36|5717.36|5717.36|5719.13|5719.13|5715.58|5715.58|0
1649759100000|2022-04-12 10:25:00|5715.58|5715.58|5711.69|5711.69|5715.58|5715.58|5711.69|5711.69|0
1649759700000|2022-04-12 10:35:00|5712.99|5712.99|5708.14|5708.14|5712.99|5712.99|5708.14|5708.14|0
1649760000000|2022-04-12 10:40:00|5706.36|5706.36|5705.87|5705.87|5707.65|5707.65|5697.46|5697.46|0
1649760300000|2022-04-12 10:45:00|5704.58|5704.58|5706.36|5706.36|5706.36|5706.36|5702.8|5702.8|0
1649760600000|2022-04-12 10:50:00|5707.65|5707.65|5706.36|5706.36|5710.24|5710.24|5706.36|5706.36|0
1649760900000|2022-04-12 10:55:00|5707.65|5707.65|5708.14|5708.14|5710.73|5710.73|5706.36|5706.36|0
1649761200000|2022-04-12 11:00:00|5709.91|5709.91|5714.28|5714.28|5715.58|5715.58|5709.91|5709.91|0
1649761500000|2022-04-12 11:05:00|5716.06|5716.06|5716.06|5716.06|5716.06|5716.06|5716.06|5716.06|0
1649761800000|2022-04-12 11:10:00|5717.84|5717.84|5711.21|5711.21|5717.84|5717.84|5711.21|5711.21|0
1649762100000|2022-04-12 11:15:00|5709.43|5709.43|5709.43|5709.43|5712.99|5712.99|5709.43|5709.43|0
1649762400000|2022-04-12 11:20:00|5706.84|5706.84|5708.62|5708.62|5708.62|5708.62|5706.84|5706.84|0
1649763000000|2022-04-12 11:30:00|5710.4|5710.4|5706.51|5706.51|5710.4|5710.4|5706.51|5706.51|0
1649763300000|2022-04-12 11:35:00|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|0
1649763600000|2022-04-12 11:40:00|5706.03|5706.03|5704.25|5704.25|5706.03|5706.03|5704.25|5704.25|0
1649763900000|2022-04-12 11:45:00|5706.03|5706.03|5694.7|5694.7|5714.77|5714.77|5694.7|5694.7|0
1649764200000|2022-04-12 11:50:00|5696|5696|5698.26|5698.26|5699.07|5699.07|5694.7|5694.7|0
1649764800000|2022-04-12 12:00:00|5700.04|5700.04|5697.78|5697.78|5701.33|5701.33|5697.78|5697.78|0
1649765100000|2022-04-12 12:05:00|5699.56|5699.56|5699.56|5699.56|5701.33|5701.33|5697.78|5697.78|0
1649765400000|2022-04-12 12:10:00|5697.78|5697.78|5702.96|5702.96|5702.96|5702.96|5697.78|5697.78|0
1649765700000|2022-04-12 12:15:00|5701.18|5701.18|5701.66|5701.66|5702.96|5702.96|5701.18|5701.18|0
1649766000000|2022-04-12 12:20:00|5699.88|5699.88|5701.66|5701.66|5701.66|5701.66|5698.59|5698.59|0
1649766300000|2022-04-12 12:25:00|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|0
1649766600000|2022-04-12 12:30:00|5705.22|5705.22|5727.7|5727.7|5747.75|5747.75|5705.22|5705.22|0
1649766900000|2022-04-12 12:35:00|5729.48|5729.48|5730.77|5730.77|5730.77|5730.77|5727.7|5727.7|0
1649767200000|2022-04-12 12:40:00|5728.19|5728.19|5720.74|5720.74|5733.36|5733.36|5720.74|5720.74|0
1649767500000|2022-04-12 12:45:00|5724.63|5724.63|5729.48|5729.48|5729.48|5729.48|5724.63|5724.63|0
1649767800000|2022-04-12 12:50:00|5730.77|5730.77|5733.85|5733.85|5735.63|5735.63|5730.77|5730.77|0
1649768100000|2022-04-12 12:55:00|5732.07|5732.07|5727.7|5727.7|5732.07|5732.07|5727.7|5727.7|0
1649768400000|2022-04-12 13:00:00|5726.41|5726.41|5724.63|5724.63|5726.41|5726.41|5722.85|5722.85|0
1649768700000|2022-04-12 13:05:00|5722.85|5722.85|5714.92|5714.92|5722.85|5722.85|5713.63|5713.63|0
1649769000000|2022-04-12 13:10:00|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|0
1649769300000|2022-04-12 13:15:00|5711.37|5711.37|5711.37|5711.37|5718.48|5718.48|5711.37|5711.37|0
1649769600000|2022-04-12 13:20:00|5713.14|5713.14|5708.78|5708.78|5713.14|5713.14|5708.78|5708.78|0
1649769900000|2022-04-12 13:25:00|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|5708.78|5708.78|0
1649770200000|2022-04-12 13:30:00|5707|5707|5704.73|5704.73|5708.78|5708.78|5700.37|5700.37|0
1649770500000|2022-04-12 13:35:00|5702.96|5702.96|5705.22|5705.22|5707|5707|5693.25|5693.25|0
1649770800000|2022-04-12 13:40:00|5703.44|5703.44|5707.81|5707.81|5707.81|5707.81|5701.66|5701.66|0
1649771100000|2022-04-12 13:45:00|5706.03|5706.03|5707.81|5707.81|5711.37|5711.37|5706.03|5706.03|0
1649771400000|2022-04-12 13:50:00|5709.1|5709.1|5711.69|5711.69|5715.25|5715.25|5707.32|5707.32|0
1649771700000|2022-04-12 13:55:00|5709.1|5709.1|5705.06|5705.06|5710.4|5710.4|5705.06|5705.06|0
1649772000000|2022-04-12 14:00:00|5703.28|5703.28|5708.62|5708.62|5711.21|5711.21|5701.99|5701.99|0
1649772300000|2022-04-12 14:05:00|5706.84|5706.84|5701.02|5701.02|5706.84|5706.84|5699.24|5699.24|0
1649772600000|2022-04-12 14:10:00|5702.8|5702.8|5702.32|5702.32|5702.8|5702.8|5698.76|5698.76|0
1649772900000|2022-04-12 14:15:00|5704.09|5704.09|5695.68|5695.68|5706.68|5706.68|5695.68|5695.68|0
1649773200000|2022-04-12 14:20:00|5694.39|5694.39|5690.83|5690.83|5700.05|5700.05|5690.83|5690.83|0
1649773500000|2022-04-12 14:25:00|5692.61|5692.61|5686.46|5686.46|5692.61|5692.61|5683.87|5683.87|0
1649773800000|2022-04-12 14:30:00|5685.17|5685.17|5681.61|5681.61|5687.27|5687.27|5681.61|5681.61|0
1649774100000|2022-04-12 14:35:00|5679.02|5679.02|5682.1|5682.1|5682.1|5682.1|5677.24|5677.24|0
1649774400000|2022-04-12 14:40:00|5683.87|5683.87|5687.43|5687.43|5687.43|5687.43|5682.1|5682.1|0
1649774700000|2022-04-12 14:45:00|5689.21|5689.21|5692.77|5692.77|5692.77|5692.77|5684.36|5684.36|0
1649775000000|2022-04-12 14:50:00|5694.06|5694.06|5692.77|5692.77|5695.36|5695.36|5686.62|5686.62|0
1649775300000|2022-04-12 14:55:00|5694.55|5694.55|5697.62|5697.62|5698.1|5698.1|5694.55|5694.55|0
1649775600000|2022-04-12 15:00:00|5695.84|5695.84|5701.18|5701.18|5704.73|5704.73|5695.84|5695.84|0
1649775900000|2022-04-12 15:05:00|5702.96|5702.96|5704.73|5704.73|5707.81|5707.81|5701.18|5701.18|0
1649776200000|2022-04-12 15:10:00|5706.51|5706.51|5711.85|5711.85|5713.63|5713.63|5706.51|5706.51|0
1649776500000|2022-04-12 15:15:00|5710.07|5710.07|5713.14|5713.14|5713.14|5713.14|5708.29|5708.29|0
1649776800000|2022-04-12 15:20:00|5714.92|5714.92|5714.92|5714.92|5716.7|5716.7|5713.14|5713.14|0
1649777100000|2022-04-12 15:25:00|5716.7|5716.7|5721.07|5721.07|5721.07|5721.07|5714.44|5714.44|0
1649834100000|2022-04-13 07:15:00|5679.99|5679.99|5692.77|5692.77|5696.32|5696.32|5679.99|5679.99|0
1649834400000|2022-04-13 07:20:00|5694.06|5694.06|5698.43|5698.43|5701.18|5701.18|5693.25|5693.25|0
1649834700000|2022-04-13 07:25:00|5700.21|5700.21|5719.13|5719.13|5724.47|5724.47|5700.21|5700.21|0
1649835000000|2022-04-13 07:30:00|5715.58|5715.58|5707.17|5707.17|5715.58|5715.58|5707.17|5707.17|0
1649835300000|2022-04-13 07:35:00|5708.95|5708.95|5703.28|5703.28|5712.5|5712.5|5700.69|5700.69|0
1649835600000|2022-04-13 07:40:00|5701.99|5701.99|5703.61|5703.61|5705.39|5705.39|5700.05|5700.05|0
1649835900000|2022-04-13 07:45:00|5702.32|5702.32|5693.42|5693.42|5705.87|5705.87|5693.42|5693.42|0
1649836200000|2022-04-13 07:50:00|5691.64|5691.64|5683.08|5683.08|5691.64|5691.64|5678.22|5678.22|0
1649836500000|2022-04-13 07:55:00|5684.85|5684.85|5677.74|5677.74|5686.63|5686.63|5675.96|5675.96|0
1649836800000|2022-04-13 08:00:00|5681.3|5681.3|5679.52|5679.52|5681.3|5681.3|5675.96|5675.96|0
1649837100000|2022-04-13 08:05:00|5683.08|5683.08|5696.82|5696.82|5696.82|5696.82|5683.08|5683.08|0
1649837400000|2022-04-13 08:10:00|5695.04|5695.04|5688.41|5688.41|5695.04|5695.04|5686.63|5686.63|0
1649837700000|2022-04-13 08:15:00|5687.12|5687.12|5693.75|5693.75|5695.53|5695.53|5687.12|5687.12|0
1649838000000|2022-04-13 08:20:00|5695.04|5695.04|5693.26|5693.26|5695.04|5695.04|5691.49|5691.49|0
1649838300000|2022-04-13 08:25:00|5694.56|5694.56|5693.26|5693.26|5694.56|5694.56|5691.49|5691.49|0
1649838600000|2022-04-13 08:30:00|5695.04|5695.04|5696.82|5696.82|5696.82|5696.82|5695.04|5695.04|0
1649838900000|2022-04-13 08:35:00|5695.04|5695.04|5693.75|5693.75|5695.04|5695.04|5690.68|5690.68|0
1649839200000|2022-04-13 08:40:00|5695.04|5695.04|5694.56|5694.56|5699.9|5699.9|5692.78|5692.78|0
1649839500000|2022-04-13 08:45:00|5696.34|5696.34|5699.9|5699.9|5699.9|5699.9|5696.34|5696.34|0
1649839800000|2022-04-13 08:50:00|5701.67|5701.67|5701.67|5701.67|5702.97|5702.97|5701.67|5701.67|0
1649840100000|2022-04-13 08:55:00|5699.9|5699.9|5698.12|5698.12|5699.9|5699.9|5696.82|5696.82|0
1649840400000|2022-04-13 09:00:00|5699.9|5699.9|5692.94|5692.94|5699.9|5699.9|5692.94|5692.94|0
1649840700000|2022-04-13 09:05:00|5687.6|5687.6|5694.72|5694.72|5698.27|5698.27|5687.6|5687.6|0
1649841000000|2022-04-13 09:10:00|5696.5|5696.5|5698.27|5698.27|5698.27|5698.27|5696.5|5696.5|0
1649841300000|2022-04-13 09:15:00|5696.5|5696.5|5695.04|5695.04|5696.5|5696.5|5691.16|5691.16|0
1649841600000|2022-04-13 09:20:00|5693.26|5693.26|5690.68|5690.68|5693.26|5693.26|5690.68|5690.68|0
1649841900000|2022-04-13 09:25:00|5688.9|5688.9|5681.78|5681.78|5688.9|5688.9|5681.78|5681.78|0
1649842200000|2022-04-13 09:30:00|5683.56|5683.56|5676.45|5676.45|5685.34|5685.34|5676.45|5676.45|0
1649842500000|2022-04-13 09:35:00|5680|5680|5679.52|5679.52|5682.11|5682.11|5671.59|5671.59|0
1649842800000|2022-04-13 09:40:00|5677.74|5677.74|5671.59|5671.59|5677.74|5677.74|5671.59|5671.59|0
1649843100000|2022-04-13 09:45:00|5675.48|5675.48|5671.11|5671.11|5677.26|5677.26|5671.11|5671.11|0
1649843400000|2022-04-13 09:50:00|5669.33|5669.33|5669.33|5669.33|5671.11|5671.11|5669.33|5669.33|0
1649843700000|2022-04-13 09:55:00|5667.55|5667.55|5663.99|5663.99|5667.55|5667.55|5662.22|5662.22|0
1649844000000|2022-04-13 10:00:00|5665.77|5665.77|5669.33|5669.33|5669.33|5669.33|5665.77|5665.77|0
1649844300000|2022-04-13 10:05:00|5671.11|5671.11|5672.89|5672.89|5672.89|5672.89|5671.11|5671.11|0
1649844600000|2022-04-13 10:10:00|5671.59|5671.59|5666.26|5666.26|5671.59|5671.59|5666.26|5666.26|0
1649844900000|2022-04-13 10:15:00|5668.04|5668.04|5669.81|5669.81|5669.81|5669.81|5668.04|5668.04|0
1649845200000|2022-04-13 10:20:00|5668.52|5668.52|5672.4|5672.4|5675.96|5675.96|5668.52|5668.52|0
1649845500000|2022-04-13 10:25:00|5674.18|5674.18|5680.81|5680.81|5680.81|5680.81|5674.18|5674.18|0
1649845800000|2022-04-13 10:30:00|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|0
1649846100000|2022-04-13 10:35:00|5677.26|5677.26|5680.81|5680.81|5680.81|5680.81|5677.26|5677.26|0
1649846400000|2022-04-13 10:40:00|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5680.33|5680.33|0
1649846700000|2022-04-13 10:45:00|5680.33|5680.33|5680.33|5680.33|5682.11|5682.11|5680.33|5680.33|0
1649847000000|2022-04-13 10:50:00|5678.55|5678.55|5685.18|5685.18|5686.96|5686.96|5678.55|5678.55|0
1649847300000|2022-04-13 10:55:00|5686.96|5686.96|5689.22|5689.22|5690.52|5690.52|5686.96|5686.96|0
1649847600000|2022-04-13 11:00:00|5691|5691|5696.34|5696.34|5696.34|5696.34|5691|5691|0
1649847900000|2022-04-13 11:05:00|5698.12|5698.12|5698.12|5698.12|5701.67|5701.67|5698.12|5698.12|0
1649848200000|2022-04-13 11:10:00|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|0
1649848500000|2022-04-13 11:15:00|5695.04|5695.04|5691|5691|5696.34|5696.34|5691|5691|0
1649848800000|2022-04-13 11:20:00|5689.22|5689.22|5691.49|5691.49|5692.78|5692.78|5689.22|5689.22|0
1649849100000|2022-04-13 11:25:00|5689.71|5689.71|5684.37|5684.37|5689.71|5689.71|5682.59|5682.59|0
1649849400000|2022-04-13 11:30:00|5686.15|5686.15|5686.96|5686.96|5690.03|5690.03|5685.18|5685.18|0
1649849700000|2022-04-13 11:35:00|5688.74|5688.74|5688.74|5688.74|5688.74|5688.74|5688.74|5688.74|0
1649850000000|2022-04-13 11:40:00|5686.96|5686.96|5683.4|5683.4|5686.96|5686.96|5683.4|5683.4|0
1649850300000|2022-04-13 11:45:00|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|0
1649850600000|2022-04-13 11:50:00|5686.96|5686.96|5683.89|5683.89|5686.96|5686.96|5683.89|5683.89|0
1649850900000|2022-04-13 11:55:00|5682.11|5682.11|5677.26|5677.26|5682.11|5682.11|5675.48|5675.48|0
1649851200000|2022-04-13 12:00:00|5679.03|5679.03|5675.96|5675.96|5680.81|5680.81|5675.96|5675.96|0
1649851500000|2022-04-13 12:05:00|5677.74|5677.74|5677.74|5677.74|5681.3|5681.3|5677.74|5677.74|0
1649851800000|2022-04-13 12:10:00|5676.45|5676.45|5681.62|5681.62|5683.4|5683.4|5676.45|5676.45|0
1649852100000|2022-04-13 12:15:00|5679.85|5679.85|5678.55|5678.55|5679.85|5679.85|5678.55|5678.55|0
1649852400000|2022-04-13 12:20:00|5677.26|5677.26|5673.7|5673.7|5677.26|5677.26|5673.7|5673.7|0
1649852700000|2022-04-13 12:25:00|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|0
1649853000000|2022-04-13 12:30:00|5670.14|5670.14|5667.55|5667.55|5671.92|5671.92|5661.89|5661.89|0
1649853300000|2022-04-13 12:35:00|5669.33|5669.33|5669.33|5669.33|5671.11|5671.11|5669.33|5669.33|0
1649853600000|2022-04-13 12:40:00|5667.55|5667.55|5663.18|5663.18|5669.33|5669.33|5661.4|5661.4|0
1649853900000|2022-04-13 12:45:00|5664.96|5664.96|5664.48|5664.48|5666.26|5666.26|5663.18|5663.18|0
1649854500000|2022-04-13 12:55:00|5663.18|5663.18|5672.89|5672.89|5672.89|5672.89|5659.14|5659.14|0
1649854800000|2022-04-13 13:00:00|5671.11|5671.11|5671.59|5671.59|5671.59|5671.59|5667.55|5667.55|0
1649855100000|2022-04-13 13:05:00|5669.81|5669.81|5662.7|5662.7|5669.81|5669.81|5662.7|5662.7|0
1649855400000|2022-04-13 13:10:00|5660.92|5660.92|5657.36|5657.36|5660.92|5660.92|5655.58|5655.58|0
1649855700000|2022-04-13 13:15:00|5655.58|5655.58|5654.29|5654.29|5655.58|5655.58|5652.51|5652.51|0
1649856000000|2022-04-13 13:20:00|5655.58|5655.58|5653.81|5653.81|5657.36|5657.36|5653.81|5653.81|0
1649856300000|2022-04-13 13:25:00|5652.03|5652.03|5657.36|5657.36|5657.36|5657.36|5652.03|5652.03|0
1649856600000|2022-04-13 13:30:00|5655.58|5655.58|5655.58|5655.58|5666.26|5666.26|5653.81|5653.81|0
1649856900000|2022-04-13 13:35:00|5659.14|5659.14|5665.77|5665.77|5671.44|5671.44|5657.36|5657.36|0
1649857200000|2022-04-13 13:40:00|5667.07|5667.07|5665.29|5665.29|5668.85|5668.85|5665.29|5665.29|0
1649857500000|2022-04-13 13:45:00|5663.99|5663.99|5670.14|5670.14|5670.14|5670.14|5659.14|5659.14|0
1649857800000|2022-04-13 13:50:00|5671.92|5671.92|5658.66|5658.66|5671.92|5671.92|5658.66|5658.66|0
1649858100000|2022-04-13 13:55:00|5661.73|5661.73|5650.25|5650.25|5661.73|5661.73|5648.47|5648.47|0
1649858400000|2022-04-13 14:00:00|5648.47|5648.47|5654.29|5654.29|5654.29|5654.29|5644.91|5644.91|0
1649858700000|2022-04-13 14:05:00|5656.07|5656.07|5655.58|5655.58|5662.22|5662.22|5655.58|5655.58|0
1649859000000|2022-04-13 14:10:00|5653.81|5653.81|5655.58|5655.58|5657.36|5657.36|5653.81|5653.81|0
1649859300000|2022-04-13 14:15:00|5657.36|5657.36|5658.66|5658.66|5663.51|5663.51|5657.36|5657.36|0
1649859600000|2022-04-13 14:20:00|5656.88|5656.88|5656.88|5656.88|5661.73|5661.73|5656.88|5656.88|0
1649859900000|2022-04-13 14:25:00|5655.1|5655.1|5653.32|5653.32|5656.4|5656.4|5651.54|5651.54|0
1649860200000|2022-04-13 14:30:00|5649.76|5649.76|5652.35|5652.35|5657.69|5657.69|5648.8|5648.8|0
1649860500000|2022-04-13 14:35:00|5650.58|5650.58|5644.43|5644.43|5651.06|5651.06|5644.43|5644.43|0
1649860800000|2022-04-13 14:40:00|5643.13|5643.13|5650.25|5650.25|5650.25|5650.25|5639.58|5639.58|0
1649861100000|2022-04-13 14:45:00|5652.03|5652.03|5658.17|5658.17|5658.17|5658.17|5650.25|5650.25|0
1649861400000|2022-04-13 14:50:00|5659.95|5659.95|5654.62|5654.62|5659.95|5659.95|5652.84|5652.84|0
1649861700000|2022-04-13 14:55:00|5652.84|5652.84|5652.84|5652.84|5654.62|5654.62|5651.06|5651.06|0
1649862000000|2022-04-13 15:00:00|5654.62|5654.62|5659.95|5659.95|5659.95|5659.95|5654.62|5654.62|0
1649862300000|2022-04-13 15:05:00|5658.17|5658.17|5659.95|5659.95|5659.95|5659.95|5658.17|5658.17|0
1649862600000|2022-04-13 15:10:00|5658.17|5658.17|5657.36|5657.36|5659.95|5659.95|5655.58|5655.58|0
1649862900000|2022-04-13 15:15:00|5655.58|5655.58|5663.67|5663.67|5663.67|5663.67|5654.77|5654.77|0
1649863200000|2022-04-13 15:20:00|5665.45|5665.45|5672.56|5672.56|5675.63|5675.63|5665.45|5665.45|0
1649863500000|2022-04-13 15:25:00|5673.86|5673.86|5667.71|5667.71|5675.63|5675.63|5667.71|5667.71|0
1649920500000|2022-04-14 07:15:00|5647.66|5647.66|5640.06|5640.06|5648.95|5648.95|5636.99|5636.99|0
1649920800000|2022-04-14 07:20:00|5641.35|5641.35|5639.09|5639.09|5644.43|5644.43|5639.09|5639.09|0
1649921100000|2022-04-14 07:25:00|5640.87|5640.87|5651.54|5651.54|5657.69|5657.69|5640.87|5640.87|0
1649921400000|2022-04-14 07:30:00|5650.25|5650.25|5651.22|5651.22|5652.03|5652.03|5644.1|5644.1|0
1649921700000|2022-04-14 07:35:00|5649.44|5649.44|5652.51|5652.51|5652.51|5652.51|5647.66|5647.66|0
1649922000000|2022-04-14 07:40:00|5653.81|5653.81|5659.63|5659.63|5659.63|5659.63|5653.81|5653.81|0
1649922300000|2022-04-14 07:45:00|5661.4|5661.4|5657.04|5657.04|5662.7|5662.7|5655.26|5655.26|0
1649922600000|2022-04-14 07:50:00|5658.33|5658.33|5652.18|5652.18|5658.33|5658.33|5650.4|5650.4|0
1649922900000|2022-04-14 07:55:00|5650.4|5650.4|5652.18|5652.18|5652.18|5652.18|5648.63|5648.63|0
1649923200000|2022-04-14 08:00:00|5653.96|5653.96|5651.7|5651.7|5655.26|5655.26|5651.7|5651.7|0
1649923500000|2022-04-14 08:05:00|5653.48|5653.48|5655.26|5655.26|5657.04|5657.04|5653.48|5653.48|0
1649923800000|2022-04-14 08:10:00|5653.96|5653.96|5650.89|5650.89|5653.96|5653.96|5650.89|5650.89|0
1649924100000|2022-04-14 08:15:00|5649.59|5649.59|5650.89|5650.89|5650.89|5650.89|5648.3|5648.3|0
1649924400000|2022-04-14 08:20:00|5652.67|5652.67|5650.89|5650.89|5652.67|5652.67|5650.89|5650.89|0
1649924700000|2022-04-14 08:25:00|5649.11|5649.11|5645.55|5645.55|5649.11|5649.11|5642.48|5642.48|0
1649925000000|2022-04-14 08:30:00|5647.33|5647.33|5649.11|5649.11|5650.89|5650.89|5647.33|5647.33|0
1649925300000|2022-04-14 08:35:00|5647.33|5647.33|5645.55|5645.55|5647.33|5647.33|5645.55|5645.55|0
1649925600000|2022-04-14 08:40:00|5643.77|5643.77|5643.77|5643.77|5643.77|5643.77|5643.77|5643.77|0
1649925900000|2022-04-14 08:45:00|5642.48|5642.48|5638.92|5638.92|5646.85|5646.85|5638.92|5638.92|0
1649926200000|2022-04-14 08:50:00|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|5638.92|5638.92|0
1649926500000|2022-04-14 08:55:00|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5637.63|5637.63|0
1649926800000|2022-04-14 09:00:00|5638.11|5638.11|5636.82|5636.82|5638.11|5638.11|5636.82|5636.82|0
1649927100000|2022-04-14 09:05:00|5638.59|5638.59|5642.48|5642.48|5642.48|5642.48|5638.59|5638.59|0
1649927700000|2022-04-14 09:15:00|5656.71|5656.71|5651.86|5651.86|5656.71|5656.71|5642.48|5642.48|0
1649928000000|2022-04-14 09:20:00|5650.08|5650.08|5639.41|5639.41|5650.08|5650.08|5639.41|5639.41|0
1649928300000|2022-04-14 09:25:00|5637.63|5637.63|5646.52|5646.52|5650.08|5650.08|5637.63|5637.63|0
1649928600000|2022-04-14 09:30:00|5644.74|5644.74|5642.96|5642.96|5646.52|5646.52|5642.96|5642.96|0
1649928900000|2022-04-14 09:35:00|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649929200000|2022-04-14 09:40:00|5642.96|5642.96|5638.11|5638.11|5642.96|5642.96|5638.11|5638.11|0
1649929500000|2022-04-14 09:45:00|5639.41|5639.41|5636.33|5636.33|5639.41|5639.41|5636.33|5636.33|0
1649929800000|2022-04-14 09:50:00|5634.55|5634.55|5627.92|5627.92|5638.11|5638.11|5627.92|5627.92|0
1649930100000|2022-04-14 09:55:00|5629.7|5629.7|5624.36|5624.36|5629.7|5629.7|5624.36|5624.36|0
1649930400000|2022-04-14 10:00:00|5626.14|5626.14|5633.59|5633.59|5635.36|5635.36|5626.14|5626.14|0
1649930700000|2022-04-14 10:05:00|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|5630.03|5630.03|0
1649931000000|2022-04-14 10:10:00|5630.03|5630.03|5631.81|5631.81|5633.59|5633.59|5630.03|5630.03|0
1649931300000|2022-04-14 10:15:00|5633.59|5633.59|5631.81|5631.81|5633.59|5633.59|5630.03|5630.03|0
1649931600000|2022-04-14 10:20:00|5633.59|5633.59|5634.88|5634.88|5634.88|5634.88|5633.1|5633.1|0
1649931900000|2022-04-14 10:25:00|5633.1|5633.1|5636.66|5636.66|5636.66|5636.66|5633.1|5633.1|0
1649932200000|2022-04-14 10:30:00|5638.44|5638.44|5634.88|5634.88|5640.22|5640.22|5634.88|5634.88|0
1649932500000|2022-04-14 10:35:00|5633.59|5633.59|5630.03|5630.03|5633.59|5633.59|5630.03|5630.03|0
1649932800000|2022-04-14 10:40:00|5628.25|5628.25|5629.54|5629.54|5629.54|5629.54|5628.25|5628.25|0
1649933100000|2022-04-14 10:45:00|5627.77|5627.77|5631.32|5631.32|5631.32|5631.32|5627.77|5627.77|0
1649933400000|2022-04-14 10:50:00|5633.1|5633.1|5640.54|5640.54|5640.54|5640.54|5633.1|5633.1|0
1649933700000|2022-04-14 10:55:00|5642.32|5642.32|5642.32|5642.32|5642.32|5642.32|5642.32|5642.32|0
1649934000000|2022-04-14 11:00:00|5644.1|5644.1|5647.17|5647.17|5648.95|5648.95|5644.1|5644.1|0
1649934300000|2022-04-14 11:05:00|5645.88|5645.88|5645.4|5645.4|5647.17|5647.17|5645.4|5645.4|0
1649934600000|2022-04-14 11:10:00|5647.17|5647.17|5645.4|5645.4|5647.17|5647.17|5645.4|5645.4|0
1649934900000|2022-04-14 11:15:00|5644.1|5644.1|5642.81|5642.81|5645.4|5645.4|5642.81|5642.81|0
1649935200000|2022-04-14 11:20:00|5641.03|5641.03|5639.73|5639.73|5642.81|5642.81|5638.44|5638.44|0
1649935500000|2022-04-14 11:25:00|5641.51|5641.51|5637.95|5637.95|5641.51|5641.51|5637.95|5637.95|0
1649935800000|2022-04-14 11:30:00|5636.18|5636.18|5636.18|5636.18|5636.18|5636.18|5634.4|5634.4|0
1649936100000|2022-04-14 11:35:00|5634.4|5634.4|5636.18|5636.18|5636.18|5636.18|5634.4|5634.4|0
1649936400000|2022-04-14 11:40:00|5637.47|5637.47|5641.03|5641.03|5641.03|5641.03|5637.47|5637.47|0
1649936700000|2022-04-14 11:45:00|5642.81|5642.81|5647.66|5647.66|5651.22|5651.22|5642.81|5642.81|0
1649937000000|2022-04-14 11:50:00|5645.88|5645.88|5643.62|5643.62|5645.88|5645.88|5642.81|5642.81|0
1649937300000|2022-04-14 11:55:00|5645.4|5645.4|5652.51|5652.51|5652.51|5652.51|5645.4|5645.4|0
1649937600000|2022-04-14 12:00:00|5653.81|5653.81|5657.36|5657.36|5657.36|5657.36|5653.81|5653.81|0
1649938200000|2022-04-14 12:10:00|5659.14|5659.14|5658.33|5658.33|5660.92|5660.92|5658.33|5658.33|0
1649938500000|2022-04-14 12:15:00|5661.89|5661.89|5658.81|5658.81|5661.89|5661.89|5657.04|5657.04|0
1649938800000|2022-04-14 12:20:00|5657.52|5657.52|5658.81|5658.81|5658.81|5658.81|5657.52|5657.52|0
1649939100000|2022-04-14 12:25:00|5660.59|5660.59|5662.37|5662.37|5662.37|5662.37|5660.59|5660.59|0
1649939400000|2022-04-14 12:30:00|5660.59|5660.59|5660.59|5660.59|5660.59|5660.59|5658.81|5658.81|0
1649939700000|2022-04-14 12:35:00|5662.37|5662.37|5655.26|5655.26|5662.37|5662.37|5655.26|5655.26|0
1649940000000|2022-04-14 12:40:00|5653.48|5653.48|5651.7|5651.7|5653.48|5653.48|5650.4|5650.4|0
1649940300000|2022-04-14 12:45:00|5653.48|5653.48|5655.74|5655.74|5657.04|5657.04|5653.48|5653.48|0
1649940600000|2022-04-14 12:50:00|5653.96|5653.96|5648.63|5648.63|5653.96|5653.96|5648.63|5648.63|0
1649940900000|2022-04-14 12:55:00|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5645.07|5645.07|0
1649941200000|2022-04-14 13:00:00|5645.07|5645.07|5640.22|5640.22|5645.07|5645.07|5638.44|5638.44|0
1649941500000|2022-04-14 13:05:00|5642|5642|5642|5642|5643.77|5643.77|5642|5642|0
1649941800000|2022-04-14 13:10:00|5643.77|5643.77|5644.26|5644.26|5648.63|5648.63|5643.77|5643.77|0
1649942100000|2022-04-14 13:15:00|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|0
1649942400000|2022-04-14 13:20:00|5647.33|5647.33|5642.96|5642.96|5650.89|5650.89|5641.67|5641.67|0
1649942700000|2022-04-14 13:25:00|5646.52|5646.52|5641.34|5641.34|5646.52|5646.52|5641.34|5641.34|0
1649943000000|2022-04-14 13:30:00|5643.12|5643.12|5648.46|5648.46|5650.23|5650.23|5643.12|5643.12|0
1649943300000|2022-04-14 13:35:00|5650.23|5650.23|5656.71|5656.71|5660.27|5660.27|5650.23|5650.23|0
1649943600000|2022-04-14 13:40:00|5658.49|5658.49|5656.23|5656.23|5666.41|5666.41|5656.23|5656.23|0
1649943900000|2022-04-14 13:45:00|5654.93|5654.93|5649.59|5649.59|5658.49|5658.49|5648.3|5648.3|0
1649944200000|2022-04-14 13:50:00|5647.82|5647.82|5642.64|5642.64|5650.08|5650.08|5642.64|5642.64|0
1649944500000|2022-04-14 13:55:00|5644.41|5644.41|5647|5647|5650.56|5650.56|5644.41|5644.41|0
1649944800000|2022-04-14 14:00:00|5648.3|5648.3|5648.78|5648.78|5650.08|5650.08|5644.41|5644.41|0
1649945100000|2022-04-14 14:05:00|5647|5647|5647.49|5647.49|5647.49|5647.49|5644.41|5644.41|0
1649945400000|2022-04-14 14:10:00|5643.93|5643.93|5651.86|5651.86|5655.41|5655.41|5643.93|5643.93|0
1649945700000|2022-04-14 14:15:00|5650.08|5650.08|5650.08|5650.08|5651.86|5651.86|5650.08|5650.08|0
1649946000000|2022-04-14 14:20:00|5648.3|5648.3|5650.08|5650.08|5650.08|5650.08|5645.71|5645.71|0
1649946300000|2022-04-14 14:25:00|5648.3|5648.3|5641.67|5641.67|5648.3|5648.3|5639.89|5639.89|0
1649946600000|2022-04-14 14:30:00|5642.96|5642.96|5651.37|5651.37|5651.37|5651.37|5642.96|5642.96|0
1649946900000|2022-04-14 14:35:00|5650.08|5650.08|5641.67|5641.67|5650.08|5650.08|5641.67|5641.67|0
1649947200000|2022-04-14 14:40:00|5643.45|5643.45|5643.45|5643.45|5645.23|5645.23|5643.45|5643.45|0
1649947500000|2022-04-14 14:45:00|5645.23|5645.23|5647|5647|5648.78|5648.78|5643.45|5643.45|0
1649947800000|2022-04-14 14:50:00|5645.71|5645.71|5649.27|5649.27|5649.27|5649.27|5645.71|5645.71|0
1649948100000|2022-04-14 14:55:00|5651.05|5651.05|5651.86|5651.86|5653.64|5653.64|5650.56|5650.56|0
1649948400000|2022-04-14 15:00:00|5653.15|5653.15|5650.08|5650.08|5654.93|5654.93|5650.08|5650.08|0
1649948700000|2022-04-14 15:05:00|5651.37|5651.37|5643.45|5643.45|5651.37|5651.37|5641.67|5641.67|0
1649949000000|2022-04-14 15:10:00|5645.23|5645.23|5650.08|5650.08|5650.08|5650.08|5645.23|5645.23|0
1649949300000|2022-04-14 15:15:00|5651.37|5651.37|5646.52|5646.52|5651.37|5651.37|5646.52|5646.52|0
1649949600000|2022-04-14 15:20:00|5648.3|5648.3|5652.18|5652.18|5652.18|5652.18|5642.96|5642.96|0
1649949900000|2022-04-14 15:25:00|5650.89|5650.89|5658.33|5658.33|5660.11|5660.11|5650.89|5650.89|0
1650352500000|2022-04-19 07:15:00|5597.53|5597.53|5592.19|5592.19|5597.53|5597.53|5590.41|5590.41|0
1650352800000|2022-04-19 07:20:00|5590.41|5590.41|5605.45|5605.45|5605.45|5605.45|5590.41|5590.41|0
1650353100000|2022-04-19 07:25:00|5601.9|5601.9|5609.82|5609.82|5609.82|5609.82|5601.9|5601.9|0
1650353400000|2022-04-19 07:30:00|5611.6|5611.6|5609.82|5609.82|5611.6|5611.6|5606.26|5606.26|0
1650353700000|2022-04-19 07:35:00|5604.97|5604.97|5604.48|5604.48|5606.26|5606.26|5602.71|5602.71|0
1650354000000|2022-04-19 07:40:00|5602.71|5602.71|5593.49|5593.49|5604.48|5604.48|5593.49|5593.49|0
1650354300000|2022-04-19 07:45:00|5595.26|5595.26|5600.12|5600.12|5604.97|5604.97|5595.26|5595.26|0
1650354600000|2022-04-19 07:50:00|5601.9|5601.9|5597.04|5597.04|5601.9|5601.9|5597.04|5597.04|0
1650354900000|2022-04-19 07:55:00|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|0
1650355200000|2022-04-19 08:00:00|5600.6|5600.6|5595.26|5595.26|5600.6|5600.6|5593.49|5593.49|0
1650355500000|2022-04-19 08:05:00|5596.56|5596.56|5604.97|5604.97|5606.75|5606.75|5596.56|5596.56|0
1650355800000|2022-04-19 08:10:00|5601.41|5601.41|5600.93|5600.93|5603.19|5603.19|5598.34|5598.34|0
1650356100000|2022-04-19 08:15:00|5597.37|5597.37|5597.37|5597.37|5597.37|5597.37|5597.37|5597.37|0
1650356400000|2022-04-19 08:20:00|5599.15|5599.15|5602.22|5602.22|5602.22|5602.22|5599.15|5599.15|0
1650356700000|2022-04-19 08:25:00|5600.44|5600.44|5602.22|5602.22|5604|5604|5600.44|5600.44|0
1650357000000|2022-04-19 08:30:00|5600.93|5600.93|5600.93|5600.93|5602.71|5602.71|5599.15|5599.15|0
1650357300000|2022-04-19 08:35:00|5599.15|5599.15|5600.12|5600.12|5600.12|5600.12|5594.78|5594.78|0
1650357600000|2022-04-19 08:40:00|5598.34|5598.34|5600.12|5600.12|5600.12|5600.12|5598.34|5598.34|0
1650357900000|2022-04-19 08:45:00|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5594.78|5594.78|0
1650358200000|2022-04-19 08:50:00|5596.56|5596.56|5596.08|5596.08|5600.44|5600.44|5595.26|5595.26|0
1650358500000|2022-04-19 08:55:00|5592.52|5592.52|5582.81|5582.81|5592.52|5592.52|5581.03|5581.03|0
1650358800000|2022-04-19 09:00:00|5581.52|5581.52|5581.03|5581.03|5582.81|5582.81|5578.44|5578.44|0
1650359100000|2022-04-19 09:05:00|5579.26|5579.26|5574.4|5574.4|5579.26|5579.26|5574.4|5574.4|0
1650359400000|2022-04-19 09:10:00|5571.33|5571.33|5563.4|5563.4|5571.33|5571.33|5563.4|5563.4|0
1650359700000|2022-04-19 09:15:00|5565.18|5565.18|5562.92|5562.92|5567.77|5567.77|5562.92|5562.92|0
1650360000000|2022-04-19 09:20:00|5564.7|5564.7|5561.63|5561.63|5568.26|5568.26|5558.55|5558.55|0
1650360300000|2022-04-19 09:25:00|5560.33|5560.33|5552.4|5552.4|5560.33|5560.33|5552.4|5552.4|0
1650360600000|2022-04-19 09:30:00|5550.63|5550.63|5550.14|5550.14|5553.22|5553.22|5548.36|5548.36|0
1650360900000|2022-04-19 09:35:00|5549.66|5549.66|5547.07|5547.07|5549.66|5549.66|5547.07|5547.07|0
1650361200000|2022-04-19 09:40:00|5548.85|5548.85|5547.07|5547.07|5548.85|5548.85|5543.51|5543.51|0
1650361500000|2022-04-19 09:45:00|5548.85|5548.85|5559.36|5559.36|5559.36|5559.36|5547.07|5547.07|0
1650361800000|2022-04-19 09:50:00|5561.14|5561.14|5561.14|5561.14|5562.92|5562.92|5559.36|5559.36|0
1650362100000|2022-04-19 09:55:00|5559.36|5559.36|5560.66|5560.66|5564.21|5564.21|5559.36|5559.36|0
1650362400000|2022-04-19 10:00:00|5562.44|5562.44|5556.29|5556.29|5562.44|5562.44|5554.51|5554.51|0
1650362700000|2022-04-19 10:05:00|5558.07|5558.07|5560.66|5560.66|5560.66|5560.66|5556.29|5556.29|0
1650363000000|2022-04-19 10:10:00|5555.32|5555.32|5558.88|5558.88|5558.88|5558.88|5555.32|5555.32|0
1650363300000|2022-04-19 10:15:00|5560.66|5560.66|5574.4|5574.4|5576.18|5576.18|5560.66|5560.66|0
1650363600000|2022-04-19 10:20:00|5572.62|5572.62|5574.4|5574.4|5574.4|5574.4|5569.07|5569.07|0
1650363900000|2022-04-19 10:25:00|5576.18|5576.18|5579.26|5579.26|5579.26|5579.26|5574.4|5574.4|0
1650364200000|2022-04-19 10:30:00|5581.03|5581.03|5584.11|5584.11|5588.15|5588.15|5581.03|5581.03|0
1650364500000|2022-04-19 10:35:00|5585.89|5585.89|5601.41|5601.41|5603.19|5603.19|5584.11|5584.11|0
1650364800000|2022-04-19 10:40:00|5603.19|5603.19|5616.94|5616.94|5618.71|5618.71|5603.19|5603.19|0
1650365100000|2022-04-19 10:45:00|5613.38|5613.38|5603.67|5603.67|5613.38|5613.38|5603.67|5603.67|0
1650365400000|2022-04-19 10:50:00|5604.97|5604.97|5618.71|5618.71|5618.71|5618.71|5599.63|5599.63|0
1650365700000|2022-04-19 10:55:00|5622.27|5622.27|5625.83|5625.83|5625.83|5625.83|5619.2|5619.2|0
1650366000000|2022-04-19 11:00:00|5627.12|5627.12|5627.12|5627.12|5628.9|5628.9|5627.12|5627.12|0
1650366300000|2022-04-19 11:05:00|5625.35|5625.35|5635.53|5635.53|5635.53|5635.53|5623.57|5623.57|0
1650366600000|2022-04-19 11:10:00|5637.31|5637.31|5660.44|5660.44|5660.44|5660.44|5637.31|5637.31|0
1650366900000|2022-04-19 11:15:00|5663.99|5663.99|5656.4|5656.4|5667.55|5667.55|5655.1|5655.1|0
1650367200000|2022-04-19 11:20:00|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5656.4|5656.4|0
1650367500000|2022-04-19 11:25:00|5656.4|5656.4|5653.32|5653.32|5659.95|5659.95|5653.32|5653.32|0
1650367800000|2022-04-19 11:30:00|5652.03|5652.03|5657.36|5657.36|5657.36|5657.36|5650.25|5650.25|0
1650368100000|2022-04-19 11:35:00|5658.66|5658.66|5656.88|5656.88|5660.44|5660.44|5655.1|5655.1|0
1650368400000|2022-04-19 11:40:00|5658.66|5658.66|5663.51|5663.51|5665.29|5665.29|5656.88|5656.88|0
1650368700000|2022-04-19 11:45:00|5665.29|5665.29|5646.21|5646.21|5666.58|5666.58|5646.21|5646.21|0
1650369000000|2022-04-19 11:50:00|5647.5|5647.5|5651.06|5651.06|5652.84|5652.84|5647.5|5647.5|0
1650369300000|2022-04-19 11:55:00|5652.84|5652.84|5663.51|5663.51|5663.51|5663.51|5648.8|5648.8|0
1650369600000|2022-04-19 12:00:00|5661.73|5661.73|5677.74|5677.74|5677.74|5677.74|5661.73|5661.73|0
1650369900000|2022-04-19 12:05:00|5675.96|5675.96|5673.7|5673.7|5679.52|5679.52|5672.4|5672.4|0
1650370200000|2022-04-19 12:10:00|5671.92|5671.92|5666.58|5666.58|5671.92|5671.92|5663.51|5663.51|0
1650370500000|2022-04-19 12:15:00|5668.36|5668.36|5666.58|5666.58|5670.14|5670.14|5666.58|5666.58|0
1650370800000|2022-04-19 12:20:00|5668.36|5668.36|5679.19|5679.19|5679.19|5679.19|5659.63|5659.63|0
1650371100000|2022-04-19 12:25:00|5677.41|5677.41|5670.3|5670.3|5677.41|5677.41|5670.3|5670.3|0
1650371400000|2022-04-19 12:30:00|5673.86|5673.86|5679.19|5679.19|5679.19|5679.19|5673.86|5673.86|0
1650371700000|2022-04-19 12:35:00|5680.97|5680.97|5673.86|5673.86|5680.97|5680.97|5673.86|5673.86|0
1650372000000|2022-04-19 12:40:00|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|5673.37|5673.37|0
1650372300000|2022-04-19 12:45:00|5676.93|5676.93|5675.15|5675.15|5678.71|5678.71|5673.37|5673.37|0
1650372600000|2022-04-19 12:50:00|5676.93|5676.93|5681.3|5681.3|5683.89|5683.89|5676.93|5676.93|0
1650372900000|2022-04-19 12:55:00|5680|5680|5682.59|5682.59|5687.44|5687.44|5680|5680|0
1650373200000|2022-04-19 13:00:00|5683.89|5683.89|5680.33|5680.33|5683.89|5683.89|5679.52|5679.52|0
1650373500000|2022-04-19 13:05:00|5678.55|5678.55|5685.67|5685.67|5685.67|5685.67|5678.55|5678.55|0
1650373800000|2022-04-19 13:10:00|5683.89|5683.89|5694.56|5694.56|5694.56|5694.56|5683.89|5683.89|0
1650374100000|2022-04-19 13:15:00|5696.34|5696.34|5708.79|5708.79|5710.57|5710.57|5696.34|5696.34|0
1650374400000|2022-04-19 13:20:00|5710.57|5710.57|5714.61|5714.61|5715.9|5715.9|5708.79|5708.79|0
1650374700000|2022-04-19 13:25:00|5718.17|5718.17|5725.28|5725.28|5725.28|5725.28|5712.83|5712.83|0
1650375000000|2022-04-19 13:30:00|5723.5|5723.5|5726.58|5726.58|5733.69|5733.69|5719.95|5719.95|0
1650375300000|2022-04-19 13:35:00|5725.28|5725.28|5737.58|5737.58|5748.25|5748.25|5725.28|5725.28|0
1650375600000|2022-04-19 13:40:00|5734.02|5734.02|5741.94|5741.94|5746.8|5746.8|5729.65|5729.65|0
1650375900000|2022-04-19 13:45:00|5740.65|5740.65|5735.47|5735.47|5754.88|5754.88|5733.69|5733.69|0
1650376200000|2022-04-19 13:50:00|5737.25|5737.25|5740.32|5740.32|5742.1|5742.1|5728.36|5728.36|0
1650376500000|2022-04-19 13:55:00|5742.1|5742.1|5756.33|5756.33|5758.11|5758.11|5740.32|5740.32|0
1650376800000|2022-04-19 14:00:00|5758.11|5758.11|5763.93|5763.93|5765.71|5765.71|5753.26|5753.26|0
1650377100000|2022-04-19 14:05:00|5765.71|5765.71|5765.22|5765.22|5768.78|5768.78|5760.37|5760.37|0
1650377400000|2022-04-19 14:10:00|5763.45|5763.45|5759.08|5759.08|5763.45|5763.45|5753.26|5753.26|0
1650377700000|2022-04-19 14:15:00|5760.37|5760.37|5767.49|5767.49|5770.56|5770.56|5758.59|5758.59|0
1650378000000|2022-04-19 14:20:00|5765.71|5765.71|5784.79|5784.79|5786.57|5786.57|5763.93|5763.93|0
1650378300000|2022-04-19 14:25:00|5786.57|5786.57|5800.32|5800.32|5800.32|5800.32|5784.79|5784.79|0
1650378600000|2022-04-19 14:30:00|5802.09|5802.09|5805.17|5805.17|5805.17|5805.17|5798.05|5798.05|0
1650378900000|2022-04-19 14:35:00|5803.87|5803.87|5804.68|5804.68|5808.24|5808.24|5801.13|5801.13|0
1650379200000|2022-04-19 14:40:00|5805.98|5805.98|5814.39|5814.39|5816.17|5816.17|5805.98|5805.98|0
1650379500000|2022-04-19 14:45:00|5815.68|5815.68|5823.13|5823.13|5826.68|5826.68|5815.68|5815.68|0
1650379800000|2022-04-19 14:50:00|5824.42|5824.42|5809.38|5809.38|5824.42|5824.42|5809.38|5809.38|0
1650380100000|2022-04-19 14:55:00|5808.08|5808.08|5815.2|5815.2|5816.98|5816.98|5808.08|5808.08|0
1650380400000|2022-04-19 15:00:00|5813.42|5813.42|5812.94|5812.94|5815.2|5815.2|5809.86|5809.86|0
1650380700000|2022-04-19 15:05:00|5811.64|5811.64|5810.67|5810.67|5814.72|5814.72|5809.38|5809.38|0
1650381000000|2022-04-19 15:10:00|5808.9|5808.9|5810.67|5810.67|5810.67|5810.67|5803.56|5803.56|0
1650381300000|2022-04-19 15:15:00|5808.9|5808.9|5814.72|5814.72|5814.72|5814.72|5808.9|5808.9|0
1650381600000|2022-04-19 15:20:00|5816.49|5816.49|5821.83|5821.83|5821.83|5821.83|5812.94|5812.94|0
1650381900000|2022-04-19 15:25:00|5820.05|5820.05|5829.43|5829.43|5834.77|5834.77|5820.05|5820.05|0
1650438900000|2022-04-20 07:15:00|5794.65|5794.65|5811.47|5811.47|5811.47|5811.47|5791.1|5791.1|0
1650439200000|2022-04-20 07:20:00|5809.69|5809.69|5811.63|5811.63|5815.03|5815.03|5808.56|5808.56|0
1650439500000|2022-04-20 07:25:00|5808.07|5808.07|5805.97|5805.97|5809.85|5809.85|5804.19|5804.19|0
1650439800000|2022-04-20 07:30:00|5807.74|5807.74|5802.08|5802.08|5811.3|5811.3|5800.3|5800.3|0
1650440100000|2022-04-20 07:35:00|5803.86|5803.86|5809.52|5809.52|5809.52|5809.52|5798.52|5798.52|0
1650440400000|2022-04-20 07:40:00|5811.3|5811.3|5820.2|5820.2|5820.2|5820.2|5805.97|5805.97|0
1650440700000|2022-04-20 07:45:00|5821.97|5821.97|5830.87|5830.87|5832.65|5832.65|5821.97|5821.97|0
1650441000000|2022-04-20 07:50:00|5829.09|5829.09|5829.09|5829.09|5839.76|5839.76|5829.09|5829.09|0
1650441300000|2022-04-20 07:55:00|5830.87|5830.87|5816.64|5816.64|5830.87|5830.87|5816.64|5816.64|0
1650441600000|2022-04-20 08:00:00|5814.86|5814.86|5816.64|5816.64|5823.75|5823.75|5814.86|5814.86|0
1650441900000|2022-04-20 08:05:00|5818.42|5818.42|5823.27|5823.27|5825.05|5825.05|5818.42|5818.42|0
1650442200000|2022-04-20 08:10:00|5821.49|5821.49|5813.08|5813.08|5821.49|5821.49|5813.08|5813.08|0
1650442500000|2022-04-20 08:15:00|5811.3|5811.3|5813.08|5813.08|5816.64|5816.64|5811.3|5811.3|0
1650442800000|2022-04-20 08:20:00|5811.3|5811.3|5816.15|5816.15|5816.15|5816.15|5811.3|5811.3|0
1650443100000|2022-04-20 08:25:00|5817.93|5817.93|5817.45|5817.45|5819.23|5819.23|5817.45|5817.45|0
1650443400000|2022-04-20 08:30:00|5819.23|5819.23|5821.01|5821.01|5824.56|5824.56|5817.45|5817.45|0
1650443700000|2022-04-20 08:35:00|5822.79|5822.79|5825.86|5825.86|5831.19|5831.19|5822.79|5822.79|0
1650444000000|2022-04-20 08:40:00|5827.64|5827.64|5820.52|5820.52|5829.42|5829.42|5818.74|5818.74|0
1650444300000|2022-04-20 08:45:00|5819.23|5819.23|5815.67|5815.67|5819.23|5819.23|5815.67|5815.67|0
1650444600000|2022-04-20 08:50:00|5813.89|5813.89|5814.38|5814.38|5819.23|5819.23|5813.89|5813.89|0
1650444900000|2022-04-20 08:55:00|5812.6|5812.6|5819.71|5819.71|5821.49|5821.49|5809.52|5809.52|0
1650445200000|2022-04-20 09:00:00|5821.49|5821.49|5835.24|5835.24|5835.24|5835.24|5821.49|5821.49|0
1650445500000|2022-04-20 09:05:00|5833.46|5833.46|5827.79|5827.79|5833.46|5833.46|5827.79|5827.79|0
1650445800000|2022-04-20 09:10:00|5824.24|5824.24|5821.65|5821.65|5824.24|5824.24|5813.24|5813.24|0
1650446100000|2022-04-20 09:15:00|5819.87|5819.87|5824.72|5824.72|5826.02|5826.02|5818.09|5818.09|0
1650446400000|2022-04-20 09:20:00|5826.02|5826.02|5824.24|5824.24|5827.79|5827.79|5822.94|5822.94|0
1650446700000|2022-04-20 09:25:00|5826.02|5826.02|5826.83|5826.83|5828.61|5828.61|5823.75|5823.75|0
1650447000000|2022-04-20 09:30:00|5828.61|5828.61|5826.83|5826.83|5832.16|5832.16|5826.83|5826.83|0
1650447300000|2022-04-20 09:35:00|5825.05|5825.05|5822.79|5822.79|5828.12|5828.12|5821.01|5821.01|0
1650447600000|2022-04-20 09:40:00|5821.01|5821.01|5822.3|5822.3|5825.37|5825.37|5821.01|5821.01|0
1650447900000|2022-04-20 09:45:00|5824.08|5824.08|5817.93|5817.93|5825.86|5825.86|5817.93|5817.93|0
1650448200000|2022-04-20 09:50:00|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5814.38|5814.38|0
1650448500000|2022-04-20 09:55:00|5814.38|5814.38|5816.15|5816.15|5817.93|5817.93|5814.38|5814.38|0
1650449100000|2022-04-20 10:05:00|5814.38|5814.38|5820.52|5820.52|5820.52|5820.52|5813.89|5813.89|0
1650449400000|2022-04-20 10:10:00|5818.74|5818.74|5817.45|5817.45|5818.74|5818.74|5815.67|5815.67|0
1650450000000|2022-04-20 10:20:00|5815.67|5815.67|5815.19|5815.19|5815.67|5815.67|5810.33|5810.33|0
1650450300000|2022-04-20 10:25:00|5816.97|5816.97|5818.26|5818.26|5818.26|5818.26|5816.97|5816.97|0
1650450600000|2022-04-20 10:30:00|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5815.19|5815.19|0
1650450900000|2022-04-20 10:35:00|5815.19|5815.19|5816.97|5816.97|5816.97|5816.97|5815.19|5815.19|0
1650451200000|2022-04-20 10:40:00|5815.19|5815.19|5818.26|5818.26|5818.26|5818.26|5815.19|5815.19|0
1650451500000|2022-04-20 10:45:00|5816.48|5816.48|5817.78|5817.78|5817.78|5817.78|5816.48|5816.48|0
1650451800000|2022-04-20 10:50:00|5819.55|5819.55|5820.04|5820.04|5820.04|5820.04|5818.26|5818.26|0
1650452100000|2022-04-20 10:55:00|5818.26|5818.26|5816.97|5816.97|5818.26|5818.26|5815.19|5815.19|0
1650452400000|2022-04-20 11:00:00|5815.19|5815.19|5809.04|5809.04|5815.19|5815.19|5808.56|5808.56|0
1650452700000|2022-04-20 11:05:00|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|0
1650453000000|2022-04-20 11:10:00|5809.85|5809.85|5808.07|5808.07|5809.85|5809.85|5804.51|5804.51|0
1650453300000|2022-04-20 11:15:00|5806.78|5806.78|5810.33|5810.33|5810.33|5810.33|5803.22|5803.22|0
1650453600000|2022-04-20 11:20:00|5806.78|5806.78|5811.63|5811.63|5811.63|5811.63|5806.78|5806.78|0
1650453900000|2022-04-20 11:25:00|5813.41|5813.41|5815.19|5815.19|5815.19|5815.19|5813.41|5813.41|0
1650454200000|2022-04-20 11:30:00|5816.48|5816.48|5814.7|5814.7|5816.48|5816.48|5814.7|5814.7|0
1650454500000|2022-04-20 11:35:00|5812.92|5812.92|5817.29|5817.29|5817.29|5817.29|5812.92|5812.92|0
1650454800000|2022-04-20 11:40:00|5819.07|5819.07|5815.51|5815.51|5819.07|5819.07|5815.51|5815.51|0
1650455100000|2022-04-20 11:45:00|5817.29|5817.29|5818.59|5818.59|5820.37|5820.37|5817.29|5817.29|0
1650455400000|2022-04-20 11:50:00|5820.37|5820.37|5815.03|5815.03|5823.44|5823.44|5815.03|5815.03|0
1650455700000|2022-04-20 11:55:00|5816.81|5816.81|5819.88|5819.88|5821.66|5821.66|5816.81|5816.81|0
1650456000000|2022-04-20 12:00:00|5821.66|5821.66|5816.81|5816.81|5822.96|5822.96|5816.81|5816.81|0
1650456300000|2022-04-20 12:05:00|5815.03|5815.03|5813.73|5813.73|5815.51|5815.51|5813.73|5813.73|0
1650456600000|2022-04-20 12:10:00|5811.96|5811.96|5808.4|5808.4|5811.96|5811.96|5808.4|5808.4|0
1650456900000|2022-04-20 12:15:00|5806.62|5806.62|5804.84|5804.84|5807.91|5807.91|5804.84|5804.84|0
1650457200000|2022-04-20 12:20:00|5806.62|5806.62|5808.4|5808.4|5810.18|5810.18|5806.62|5806.62|0
1650457500000|2022-04-20 12:25:00|5810.18|5810.18|5818.59|5818.59|5818.59|5818.59|5810.18|5810.18|0
1650457800000|2022-04-20 12:30:00|5820.37|5820.37|5818.59|5818.59|5822.14|5822.14|5816.81|5816.81|0
1650458100000|2022-04-20 12:35:00|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1650458400000|2022-04-20 12:40:00|5818.59|5818.59|5816.81|5816.81|5818.59|5818.59|5816.81|5816.81|0
1650458700000|2022-04-20 12:45:00|5818.59|5818.59|5818.59|5818.59|5820.37|5820.37|5816.81|5816.81|0
1650459000000|2022-04-20 12:50:00|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1650459300000|2022-04-20 12:55:00|5815.03|5815.03|5811.47|5811.47|5815.03|5815.03|5811.47|5811.47|0
1650459600000|2022-04-20 13:00:00|5813.25|5813.25|5802.58|5802.58|5813.25|5813.25|5802.58|5802.58|0
1650459900000|2022-04-20 13:05:00|5800.8|5800.8|5804.84|5804.84|5808.4|5808.4|5799.02|5799.02|0
1650460200000|2022-04-20 13:10:00|5806.62|5806.62|5806.14|5806.14|5807.91|5807.91|5804.84|5804.84|0
1650460500000|2022-04-20 13:15:00|5804.36|5804.36|5802.58|5802.58|5805.65|5805.65|5802.58|5802.58|0
1650460800000|2022-04-20 13:20:00|5806.14|5806.14|5806.14|5806.14|5807.91|5807.91|5804.36|5804.36|0
1650461100000|2022-04-20 13:25:00|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|0
1650461400000|2022-04-20 13:30:00|5806.62|5806.62|5785.27|5785.27|5808.4|5808.4|5781.72|5781.72|0
1650461700000|2022-04-20 13:35:00|5787.05|5787.05|5794.98|5794.98|5800.32|5800.32|5785.27|5785.27|0
1650462000000|2022-04-20 13:40:00|5793.2|5793.2|5779.94|5779.94|5793.2|5793.2|5779.94|5779.94|0
1650462300000|2022-04-20 13:45:00|5778.16|5778.16|5787.38|5787.38|5787.86|5787.86|5777.68|5777.68|0
1650462600000|2022-04-20 13:50:00|5783.82|5783.82|5784.31|5784.31|5788.68|5788.68|5783.82|5783.82|0
1650462900000|2022-04-20 13:55:00|5786.09|5786.09|5796.27|5796.27|5796.27|5796.27|5786.09|5786.09|0
1650463200000|2022-04-20 14:00:00|5794.5|5794.5|5802.42|5802.42|5804.68|5804.68|5792.72|5792.72|0
1650463500000|2022-04-20 14:05:00|5805.98|5805.98|5831.21|5831.21|5831.21|5831.21|5805.98|5805.98|0
1650463800000|2022-04-20 14:10:00|5829.43|5829.43|5831.21|5831.21|5840.1|5840.1|5829.43|5829.43|0
1650464100000|2022-04-20 14:15:00|5834.28|5834.28|5836.06|5836.06|5836.06|5836.06|5834.28|5834.28|0
1650464400000|2022-04-20 14:20:00|5837.84|5837.84|5834.77|5834.77|5842.69|5842.69|5833.47|5833.47|0
1650464700000|2022-04-20 14:25:00|5825.06|5825.06|5826.84|5826.84|5828.62|5828.62|5825.06|5825.06|0
1650465000000|2022-04-20 14:30:00|5828.62|5828.62|5833.47|5833.47|5833.47|5833.47|5825.06|5825.06|0
1650465300000|2022-04-20 14:35:00|5831.69|5831.69|5838.32|5838.32|5838.32|5838.32|5831.69|5831.69|0
1650465600000|2022-04-20 14:40:00|5840.1|5840.1|5837.84|5837.84|5840.1|5840.1|5832.18|5832.18|0
1650465900000|2022-04-20 14:45:00|5839.62|5839.62|5836.06|5836.06|5846.25|5846.25|5834.28|5834.28|0
1650466200000|2022-04-20 14:50:00|5834.28|5834.28|5832.02|5832.02|5837.36|5837.36|5828.95|5828.95|0
1650466500000|2022-04-20 14:55:00|5834.28|5834.28|5837.68|5837.68|5842.05|5842.05|5830.72|5830.72|0
1650466800000|2022-04-20 15:00:00|5839.46|5839.46|5839.79|5839.79|5843.35|5843.35|5835.09|5835.09|0
1650467100000|2022-04-20 15:05:00|5841.57|5841.57|5846.42|5846.42|5846.9|5846.9|5837.2|5837.2|0
1650467400000|2022-04-20 15:10:00|5843.83|5843.83|5849.17|5849.17|5849.17|5849.17|5843.83|5843.83|0
1650467700000|2022-04-20 15:15:00|5850.46|5850.46|5847.87|5847.87|5854.02|5854.02|5847.87|5847.87|0
1650468000000|2022-04-20 15:20:00|5849.65|5849.65|5855.31|5855.31|5857.09|5857.09|5849.65|5849.65|0
1650468300000|2022-04-20 15:25:00|5853.53|5853.53|5858.87|5858.87|5865.5|5865.5|5850.46|5850.46|0
1650525300000|2022-04-21 07:15:00|5915.14|5915.14|5913.84|5913.84|5924.51|5924.51|5910.28|5910.28|0
1650525600000|2022-04-21 07:20:00|5910.28|5910.28|5910.28|5910.28|5917.73|5917.73|5908.5|5908.5|0
1650525900000|2022-04-21 07:25:00|5908.5|5908.5|5917.24|5917.24|5919.02|5919.02|5907.54|5907.54|0
1650526200000|2022-04-21 07:30:00|5915.46|5915.46|5937.29|5937.29|5942.63|5942.63|5912.39|5912.39|0
1650526500000|2022-04-21 07:35:00|5939.07|5939.07|5939.88|5939.88|5943.44|5943.44|5931.96|5931.96|0
1650526800000|2022-04-21 07:40:00|5941.66|5941.66|5945.7|5945.7|5952.33|5952.33|5941.66|5941.66|0
1650527100000|2022-04-21 07:45:00|5951.04|5951.04|5947.48|5947.48|5951.04|5951.04|5943.92|5943.92|0
1650527400000|2022-04-21 07:50:00|5951.04|5951.04|5941.33|5941.33|5952.82|5952.82|5939.55|5939.55|0
1650527700000|2022-04-21 07:55:00|5939.55|5939.55|5951.04|5951.04|5952.82|5952.82|5939.55|5939.55|0
1650528000000|2022-04-21 08:00:00|5952.82|5952.82|5937.78|5937.78|5955.08|5955.08|5937.78|5937.78|0
1650528300000|2022-04-21 08:05:00|5939.55|5939.55|5948.45|5948.45|5948.45|5948.45|5938.26|5938.26|0
1650528600000|2022-04-21 08:10:00|5946.67|5946.67|5950.55|5950.55|5950.55|5950.55|5942.63|5942.63|0
1650528900000|2022-04-21 08:15:00|5952.33|5952.33|5952.33|5952.33|5955.89|5955.89|5950.55|5950.55|0
1650529200000|2022-04-21 08:20:00|5954.11|5954.11|5946.19|5946.19|5959.29|5959.29|5946.19|5946.19|0
1650529500000|2022-04-21 08:25:00|5947.96|5947.96|5937.29|5937.29|5947.96|5947.96|5933.73|5933.73|0
1650529800000|2022-04-21 08:30:00|5939.07|5939.07|5938.26|5938.26|5939.55|5939.55|5934.7|5934.7|0
1650530100000|2022-04-21 08:35:00|5940.04|5940.04|5942.63|5942.63|5943.6|5943.6|5935.19|5935.19|0
1650530400000|2022-04-21 08:40:00|5944.41|5944.41|5958|5958|5958|5958|5942.63|5942.63|0
1650530700000|2022-04-21 08:45:00|5959.77|5959.77|5962.85|5962.85|5964.14|5964.14|5958|5958|0
1650531000000|2022-04-21 08:50:00|5968.18|5968.18|5971.74|5971.74|5973.52|5973.52|5968.18|5968.18|0
1650531300000|2022-04-21 08:55:00|5969.96|5969.96|5965.11|5965.11|5969.96|5969.96|5961.55|5961.55|0
1650531600000|2022-04-21 09:00:00|5963.33|5963.33|5961.07|5961.07|5969.48|5969.48|5961.07|5961.07|0
1650531900000|2022-04-21 09:05:00|5959.77|5959.77|5960.74|5960.74|5960.74|5960.74|5953.63|5953.63|0
1650532200000|2022-04-21 09:10:00|5962.04|5962.04|5966.08|5966.08|5966.08|5966.08|5956.37|5956.37|0
1650532500000|2022-04-21 09:15:00|5967.86|5967.86|5957.67|5957.67|5967.86|5967.86|5956.37|5956.37|0
1650532800000|2022-04-21 09:20:00|5955.89|5955.89|5961.23|5961.23|5966.08|5966.08|5955.89|5955.89|0
1650533100000|2022-04-21 09:25:00|5963|5963|5966.56|5966.56|5968.34|5968.34|5963|5963|0
1650533400000|2022-04-21 09:30:00|5963|5963|5955.89|5955.89|5963|5963|5955.89|5955.89|0
1650533700000|2022-04-21 09:35:00|5953.3|5953.3|5959.45|5959.45|5961.23|5961.23|5953.3|5953.3|0
1650534000000|2022-04-21 09:40:00|5961.23|5961.23|5954.11|5954.11|5961.23|5961.23|5952.33|5952.33|0
1650534300000|2022-04-21 09:45:00|5955.89|5955.89|5960.26|5960.26|5960.26|5960.26|5954.11|5954.11|0
1650534600000|2022-04-21 09:50:00|5961.55|5961.55|5965.11|5965.11|5965.11|5965.11|5959.77|5959.77|0
1650534900000|2022-04-21 09:55:00|5968.67|5968.67|5971.74|5971.74|5974.82|5974.82|5968.67|5968.67|0
1650535200000|2022-04-21 10:00:00|5969.96|5969.96|5971.26|5971.26|5973.04|5973.04|5966.41|5966.41|0
1650535500000|2022-04-21 10:05:00|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5971.26|5971.26|0
1650535800000|2022-04-21 10:10:00|5971.74|5971.74|5971.74|5971.74|5973.52|5973.52|5970.45|5970.45|0
1650536100000|2022-04-21 10:15:00|5973.52|5973.52|5971.26|5971.26|5974.82|5974.82|5969.96|5969.96|0
1650536400000|2022-04-21 10:20:00|5969.48|5969.48|5970.77|5970.77|5972.55|5972.55|5968.99|5968.99|0
1650536700000|2022-04-21 10:25:00|5972.55|5972.55|5973.04|5973.04|5977.4|5977.4|5970.77|5970.77|0
1650537000000|2022-04-21 10:30:00|5971.74|5971.74|5969.96|5969.96|5971.74|5971.74|5967.37|5967.37|0
1650537300000|2022-04-21 10:35:00|5972.55|5972.55|5974.33|5974.33|5976.11|5976.11|5972.55|5972.55|0
1650537900000|2022-04-21 10:45:00|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|5974.33|5974.33|0
1650538200000|2022-04-21 10:50:00|5977.89|5977.89|5987.59|5987.59|5987.59|5987.59|5977.89|5977.89|0
1650538500000|2022-04-21 10:55:00|5989.37|5989.37|5987.92|5987.92|5992.77|5992.77|5987.11|5987.11|0
1650538800000|2022-04-21 11:00:00|5986.14|5986.14|5981.77|5981.77|5987.92|5987.92|5981.77|5981.77|0
1650539100000|2022-04-21 11:05:00|5979.99|5979.99|5981.29|5981.29|5981.29|5981.29|5972.07|5972.07|0
1650539400000|2022-04-21 11:10:00|5979.99|5979.99|5983.07|5983.07|5984.85|5984.85|5979.99|5979.99|0
1650539700000|2022-04-21 11:15:00|5984.85|5984.85|5981.29|5981.29|5988.4|5988.4|5981.29|5981.29|0
1650540000000|2022-04-21 11:20:00|5979.51|5979.51|5979.99|5979.99|5984.85|5984.85|5979.51|5979.51|0
1650540300000|2022-04-21 11:25:00|5978.22|5978.22|5974.66|5974.66|5978.22|5978.22|5974.66|5974.66|0
1650540600000|2022-04-21 11:30:00|5973.36|5973.36|5975.95|5975.95|5975.95|5975.95|5971.58|5971.58|0
1650540900000|2022-04-21 11:35:00|5977.73|5977.73|5990.18|5990.18|5990.18|5990.18|5977.73|5977.73|0
1650541200000|2022-04-21 11:40:00|5991.96|5991.96|5991.15|5991.15|5995.52|5995.52|5991.15|5991.15|0
1650541500000|2022-04-21 11:45:00|5992.45|5992.45|5987.11|5987.11|5992.45|5992.45|5981.77|5981.77|0
1650541800000|2022-04-21 11:50:00|5990.67|5990.67|5990.18|5990.18|5993.74|5993.74|5988.4|5988.4|0
1650542100000|2022-04-21 11:55:00|5988.4|5988.4|5985.33|5985.33|5988.4|5988.4|5985.33|5985.33|0
1650542400000|2022-04-21 12:00:00|5983.55|5983.55|5988.89|5988.89|5988.89|5988.89|5981.77|5981.77|0
1650542700000|2022-04-21 12:05:00|5987.11|5987.11|5988.89|5988.89|5988.89|5988.89|5987.11|5987.11|0
1650543000000|2022-04-21 12:10:00|5987.11|5987.11|5987.11|5987.11|5988.89|5988.89|5987.11|5987.11|0
1650543300000|2022-04-21 12:15:00|5985.33|5985.33|5980.48|5980.48|5985.33|5985.33|5980.48|5980.48|0
1650543600000|2022-04-21 12:20:00|5978.7|5978.7|5987.59|5987.59|5987.59|5987.59|5978.7|5978.7|0
1650543900000|2022-04-21 12:25:00|5989.37|5989.37|5988.89|5988.89|5989.37|5989.37|5987.59|5987.59|0
1650544200000|2022-04-21 12:30:00|5987.11|5987.11|5982.58|5982.58|5987.11|5987.11|5982.58|5982.58|0
1650544500000|2022-04-21 12:35:00|5984.36|5984.36|5986.14|5986.14|5987.92|5987.92|5984.36|5984.36|0
1650544800000|2022-04-21 12:40:00|5987.92|5987.92|5980.81|5980.81|5989.7|5989.7|5979.03|5979.03|0
1650545100000|2022-04-21 12:45:00|5982.58|5982.58|5979.99|5979.99|5984.36|5984.36|5979.99|5979.99|0
1650545400000|2022-04-21 12:50:00|5981.77|5981.77|5976.92|5976.92|5987.11|5987.11|5976.92|5976.92|0
1650545700000|2022-04-21 12:55:00|5978.7|5978.7|5980.96|5980.96|5984.52|5984.52|5978.7|5978.7|0
1650546000000|2022-04-21 13:00:00|5982.74|5982.74|5979.67|5979.67|5982.74|5982.74|5976.59|5976.59|0
1650546300000|2022-04-21 13:05:00|5981.45|5981.45|5997.45|5997.45|5999.23|5999.23|5981.45|5981.45|0
1650546600000|2022-04-21 13:10:00|5995.68|5995.68|6001.5|6001.5|6001.5|6001.5|5995.68|5995.68|0
1650546900000|2022-04-21 13:15:00|5999.72|5999.72|5997.94|5997.94|6001.01|6001.01|5994.87|5994.87|0
1650547200000|2022-04-21 13:20:00|5996.16|5996.16|5996.16|5996.16|5998.42|5998.42|5993.57|5993.57|0
1650547500000|2022-04-21 13:25:00|5994.38|5994.38|6012.17|6012.17|6012.17|6012.17|5994.38|5994.38|0
1650547800000|2022-04-21 13:30:00|6010.39|6010.39|6010.87|6010.87|6014.43|6014.43|6005.54|6005.54|0
1650548100000|2022-04-21 13:35:00|6009.09|6009.09|6010.06|6010.06|6013.14|6013.14|6005.54|6005.54|0
1650548400000|2022-04-21 13:40:00|6011.84|6011.84|6003.43|6003.43|6013.62|6013.62|6002.95|6002.95|0
1650548700000|2022-04-21 13:45:00|6005.21|6005.21|6006.99|6006.99|6006.99|6006.99|6001.65|6001.65|0
1650549000000|2022-04-21 13:50:00|6008.77|6008.77|6012.81|6012.81|6012.81|6012.81|6005.21|6005.21|0
1650549300000|2022-04-21 13:55:00|6014.59|6014.59|6029.14|6029.14|6029.14|6029.14|6014.59|6014.59|0
1650549600000|2022-04-21 14:00:00|6027.37|6027.37|6027.85|6027.85|6030.92|6030.92|6020.74|6020.74|0
1650549900000|2022-04-21 14:05:00|6029.63|6029.63|6038.52|6038.52|6038.52|6038.52|6028.33|6028.33|0
1650550200000|2022-04-21 14:10:00|6036.74|6036.74|6035.45|6035.45|6038.52|6038.52|6030.11|6030.11|0
1650550500000|2022-04-21 14:15:00|6037.23|6037.23|6049.19|6049.19|6050.97|6050.97|6036.74|6036.74|0
1650550800000|2022-04-21 14:20:00|6047.42|6047.42|6040.3|6040.3|6050.49|6050.49|6038.52|6038.52|0
1650551100000|2022-04-21 14:25:00|6042.08|6042.08|6033.84|6033.84|6042.89|6042.89|6032.22|6032.22|0
1650551400000|2022-04-21 14:30:00|6032.06|6032.06|6031.58|6031.58|6033.68|6033.68|6024.46|6024.46|0
1650551700000|2022-04-21 14:35:00|6033.36|6033.36|6032.87|6032.87|6037.24|6037.24|6031.58|6031.58|0
1650552000000|2022-04-21 14:40:00|6034.65|6034.65|6038.69|6038.69|6040.47|6040.47|6033.36|6033.36|0
1650552300000|2022-04-21 14:45:00|6040.47|6040.47|6041.44|6041.44|6045.81|6045.81|6039.66|6039.66|0
1650552600000|2022-04-21 14:50:00|6039.66|6039.66|6046.78|6046.78|6046.78|6046.78|6039.66|6039.66|0
1650552900000|2022-04-21 14:55:00|6048.07|6048.07|6054.7|6054.7|6054.7|6054.7|6048.07|6048.07|0
1650553200000|2022-04-21 15:00:00|6056.48|6056.48|6069.74|6069.74|6069.74|6069.74|6056.48|6056.48|0
1650553500000|2022-04-21 15:05:00|6068.45|6068.45|6070.71|6070.71|6072.49|6072.49|6060.04|6060.04|0
1650553800000|2022-04-21 15:10:00|6068.93|6068.93|6069.41|6069.41|6072.49|6072.49|6068.93|6068.93|0
1650554100000|2022-04-21 15:15:00|6071.19|6071.19|6068.12|6068.12|6072.97|6072.97|6066.34|6066.34|0
1650554400000|2022-04-21 15:20:00|6069.9|6069.9|6072.16|6072.16|6077.01|6077.01|6067.31|6067.31|0
1650554700000|2022-04-21 15:25:00|6073.46|6073.46|6068.12|6068.12|6077.01|6077.01|6064.56|6064.56|0
1650611700000|2022-04-22 07:15:00|6067.14|6067.14|6092.37|6092.37|6097.7|6097.7|6067.14|6067.14|0
1650612000000|2022-04-22 07:20:00|6094.96|6094.96|6088.33|6088.33|6096.25|6096.25|6082.18|6082.18|0
1650612300000|2022-04-22 07:25:00|6090.11|6090.11|6080.73|6080.73|6099|6099|6080.73|6080.73|0
1650612600000|2022-04-22 07:30:00|6078.95|6078.95|6087.84|6087.84|6102.88|6102.88|6075.39|6075.39|0
1650612900000|2022-04-22 07:35:00|6084.29|6084.29|6095.77|6095.77|6105.96|6105.96|6084.29|6084.29|0
1650613200000|2022-04-22 07:40:00|6093.99|6093.99|6093.99|6093.99|6097.55|6097.55|6092.21|6092.21|0
1650613500000|2022-04-22 07:45:00|6095.77|6095.77|6087.03|6087.03|6099.33|6099.33|6083.96|6083.96|0
1650613800000|2022-04-22 07:50:00|6088.81|6088.81|6096.25|6096.25|6098.03|6098.03|6088.81|6088.81|0
1650614100000|2022-04-22 07:55:00|6098.03|6098.03|6094.47|6094.47|6098.03|6098.03|6092.7|6092.7|0
1650614400000|2022-04-22 08:00:00|6092.7|6092.7|6099.81|6099.81|6103.37|6103.37|6092.7|6092.7|0
1650614700000|2022-04-22 08:05:00|6098.03|6098.03|6095.77|6095.77|6099.81|6099.81|6095.77|6095.77|0
1650615000000|2022-04-22 08:10:00|6093.99|6093.99|6106.44|6106.44|6108.22|6108.22|6090.43|6090.43|0
1650615300000|2022-04-22 08:15:00|6101.11|6101.11|6102.88|6102.88|6106.44|6106.44|6099.33|6099.33|0
1650615600000|2022-04-22 08:20:00|6104.66|6104.66|6108.22|6108.22|6108.22|6108.22|6104.66|6104.66|0
1650615900000|2022-04-22 08:25:00|6110|6110|6111.78|6111.78|6113.56|6113.56|6110|6110|0
1650616200000|2022-04-22 08:30:00|6113.56|6113.56|6108.22|6108.22|6113.56|6113.56|6108.22|6108.22|0
1650616500000|2022-04-22 08:35:00|6106.44|6106.44|6105.96|6105.96|6109.51|6109.51|6104.66|6104.66|0
1650616800000|2022-04-22 08:40:00|6104.18|6104.18|6109.03|6109.03|6109.03|6109.03|6102.4|6102.4|0
1650617100000|2022-04-22 08:45:00|6107.74|6107.74|6113.88|6113.88|6117.44|6117.44|6107.74|6107.74|0
1650617400000|2022-04-22 08:50:00|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6105.47|6105.47|0
1650617700000|2022-04-22 08:55:00|6114.37|6114.37|6117.11|6117.11|6117.11|6117.11|6110.81|6110.81|0
1650618000000|2022-04-22 09:00:00|6118.89|6118.89|6126.82|6126.82|6126.82|6126.82|6117.6|6117.6|0
1650618300000|2022-04-22 09:05:00|6128.6|6128.6|6118.41|6118.41|6130.38|6130.38|6118.41|6118.41|0
1650618600000|2022-04-22 09:10:00|6120.19|6120.19|6116.63|6116.63|6121.97|6121.97|6116.63|6116.63|0
1650618900000|2022-04-22 09:15:00|6118.41|6118.41|6120.19|6120.19|6120.19|6120.19|6116.63|6116.63|0
1650619200000|2022-04-22 09:20:00|6118.41|6118.41|6114.85|6114.85|6118.41|6118.41|6114.85|6114.85|0
1650619500000|2022-04-22 09:25:00|6116.63|6116.63|6121.97|6121.97|6121.97|6121.97|6115.33|6115.33|0
1650619800000|2022-04-22 09:30:00|6123.74|6123.74|6116.15|6116.15|6128.6|6128.6|6116.15|6116.15|0
1650620100000|2022-04-22 09:35:00|6117.92|6117.92|6112.26|6112.26|6121.48|6121.48|6112.26|6112.26|0
1650620400000|2022-04-22 09:40:00|6110.48|6110.48|6112.26|6112.26|6114.04|6114.04|6110.48|6110.48|0
1650620700000|2022-04-22 09:45:00|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6108.7|6108.7|0
1650621000000|2022-04-22 09:50:00|6106.93|6106.93|6100.29|6100.29|6108.7|6108.7|6100.29|6100.29|0
1650621300000|2022-04-22 09:55:00|6099|6099|6095.44|6095.44|6100.29|6100.29|6094.96|6094.96|0
1650621600000|2022-04-22 10:00:00|6093.66|6093.66|6102.88|6102.88|6102.88|6102.88|6093.66|6093.66|0
1650621900000|2022-04-22 10:05:00|6104.66|6104.66|6102.07|6102.07|6106.44|6106.44|6099|6099|0
1650622200000|2022-04-22 10:10:00|6104.66|6104.66|6105.96|6105.96|6107.25|6107.25|6104.18|6104.18|0
1650622500000|2022-04-22 10:15:00|6104.18|6104.18|6107.25|6107.25|6107.25|6107.25|6104.18|6104.18|0
1650622800000|2022-04-22 10:20:00|6109.03|6109.03|6109.03|6109.03|6110.81|6110.81|6109.03|6109.03|0
1650623100000|2022-04-22 10:25:00|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6105.96|6105.96|0
1650623400000|2022-04-22 10:30:00|6109.84|6109.84|6104.99|6104.99|6109.84|6109.84|6097.87|6097.87|0
1650623700000|2022-04-22 10:35:00|6106.77|6106.77|6110.33|6110.33|6110.33|6110.33|6103.21|6103.21|0
1650624000000|2022-04-22 10:40:00|6112.1|6112.1|6122.78|6122.78|6128.11|6128.11|6112.1|6112.1|0
1650624300000|2022-04-22 10:45:00|6121.48|6121.48|6124.07|6124.07|6125.85|6125.85|6121.48|6121.48|0
1650624600000|2022-04-22 10:50:00|6125.85|6125.85|6124.88|6124.88|6128.44|6128.44|6124.88|6124.88|0
1650624900000|2022-04-22 10:55:00|6123.59|6123.59|6124.88|6124.88|6124.88|6124.88|6120.03|6120.03|0
1650625200000|2022-04-22 11:00:00|6128.44|6128.44|6133.78|6133.78|6135.56|6135.56|6128.44|6128.44|0
1650625500000|2022-04-22 11:05:00|6135.56|6135.56|6133.78|6133.78|6137.33|6137.33|6133.78|6133.78|0
1650625800000|2022-04-22 11:10:00|6135.56|6135.56|6138.63|6138.63|6138.63|6138.63|6133.78|6133.78|0
1650626100000|2022-04-22 11:15:00|6140.41|6140.41|6140.89|6140.89|6140.89|6140.89|6137.33|6137.33|0
1650626400000|2022-04-22 11:20:00|6142.67|6142.67|6139.11|6139.11|6146.23|6146.23|6139.11|6139.11|0
1650626700000|2022-04-22 11:25:00|6137.33|6137.33|6138.3|6138.3|6141.86|6141.86|6136.52|6136.52|0
1650627300000|2022-04-22 11:35:00|6136.52|6136.52|6137.33|6137.33|6137.33|6137.33|6131.19|6131.19|0
1650627600000|2022-04-22 11:40:00|6139.11|6139.11|6144.45|6144.45|6144.45|6144.45|6137.82|6137.82|0
1650627900000|2022-04-22 11:45:00|6146.23|6146.23|6143.15|6143.15|6146.23|6146.23|6143.15|6143.15|0
1650628200000|2022-04-22 11:50:00|6141.38|6141.38|6132.48|6132.48|6141.38|6141.38|6132.48|6132.48|0
1650628500000|2022-04-22 11:55:00|6130.7|6130.7|6139.11|6139.11|6139.11|6139.11|6130.7|6130.7|0
1650628800000|2022-04-22 12:00:00|6137.82|6137.82|6132.48|6132.48|6137.82|6137.82|6132.48|6132.48|0
1650629100000|2022-04-22 12:05:00|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6132.97|6132.97|0
1650629400000|2022-04-22 12:10:00|6136.04|6136.04|6143.15|6143.15|6143.15|6143.15|6136.04|6136.04|0
1650629700000|2022-04-22 12:15:00|6144.93|6144.93|6151.08|6151.08|6151.56|6151.56|6144.93|6144.93|0
1650630000000|2022-04-22 12:20:00|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6147.52|6147.52|0
1650630300000|2022-04-22 12:25:00|6147.52|6147.52|6147.52|6147.52|6149.3|6149.3|6147.52|6147.52|0
1650630600000|2022-04-22 12:30:00|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6149.3|6149.3|0
1650630900000|2022-04-22 12:35:00|6152.86|6152.86|6155.12|6155.12|6158.19|6158.19|6152.86|6152.86|0
1650631500000|2022-04-22 12:45:00|6156.9|6156.9|6156.9|6156.9|6160.46|6160.46|6156.9|6156.9|0
1650631800000|2022-04-22 12:50:00|6158.68|6158.68|6160.46|6160.46|6160.46|6160.46|6158.68|6158.68|0
1650632100000|2022-04-22 12:55:00|6161.75|6161.75|6164.83|6164.83|6164.83|6164.83|6161.75|6161.75|0
1650632400000|2022-04-22 13:00:00|6166.6|6166.6|6153.34|6153.34|6166.6|6166.6|6153.34|6153.34|0
1650632700000|2022-04-22 13:05:00|6151.56|6151.56|6151.56|6151.56|6155.12|6155.12|6149.78|6149.78|0
1650633000000|2022-04-22 13:10:00|6152.86|6152.86|6147.52|6147.52|6154.15|6154.15|6143.96|6143.96|0
1650633300000|2022-04-22 13:15:00|6149.3|6149.3|6145.74|6145.74|6151.08|6151.08|6145.74|6145.74|0
1650633600000|2022-04-22 13:20:00|6143.96|6143.96|6145.74|6145.74|6145.74|6145.74|6140.41|6140.41|0
1650633900000|2022-04-22 13:25:00|6147.52|6147.52|6142.19|6142.19|6151.08|6151.08|6142.19|6142.19|0
1650634200000|2022-04-22 13:30:00|6140.41|6140.41|6131.19|6131.19|6143.15|6143.15|6128.11|6128.11|0
1650634500000|2022-04-22 13:35:00|6127.63|6127.63|6105.47|6105.47|6130.22|6130.22|6105.47|6105.47|0
1650634800000|2022-04-22 13:40:00|6107.25|6107.25|6094.8|6094.8|6109.03|6109.03|6094.8|6094.8|0
1650635100000|2022-04-22 13:45:00|6091.24|6091.24|6075.24|6075.24|6096.58|6096.58|6075.24|6075.24|0
1650635400000|2022-04-22 13:50:00|6073.46|6073.46|6061.97|6061.97|6075.24|6075.24|6052.27|6052.27|0
1650635700000|2022-04-22 13:55:00|6060.19|6060.19|6050.49|6050.49|6060.19|6060.19|6050.49|6050.49|0
1650636000000|2022-04-22 14:00:00|6049.19|6049.19|6042.08|6042.08|6053.56|6053.56|6042.08|6042.08|0
1650636300000|2022-04-22 14:05:00|6043.86|6043.86|6052.6|6052.6|6052.6|6052.6|6043.86|6043.86|0
1650636600000|2022-04-22 14:10:00|6050.82|6050.82|6040.3|6040.3|6050.82|6050.82|6038.52|6038.52|0
1650636900000|2022-04-22 14:15:00|6038.52|6038.52|6021.7|6021.7|6038.52|6038.52|6021.7|6021.7|0
1650637200000|2022-04-22 14:20:00|6023.48|6023.48|6026.56|6026.56|6028.33|6028.33|6021.22|6021.22|0
1650637500000|2022-04-22 14:25:00|6024.78|6024.78|6014.1|6014.1|6028.33|6028.33|6012.33|6012.33|0
1650637800000|2022-04-22 14:30:00|6015.88|6015.88|6019.44|6019.44|6021.22|6021.22|6011.51|6011.51|0
1650638100000|2022-04-22 14:35:00|6017.66|6017.66|6011.03|6011.03|6023|6023|6011.03|6011.03|0
1650638400000|2022-04-22 14:40:00|6009.25|6009.25|6009.74|6009.74|6012.81|6012.81|6007.47|6007.47|0
1650638700000|2022-04-22 14:45:00|6012.33|6012.33|6017.66|6017.66|6020.25|6020.25|6010.55|6010.55|0
1650639000000|2022-04-22 14:50:00|6015.88|6015.88|6016.37|6016.37|6021.55|6021.55|6015.88|6015.88|0
1650639300000|2022-04-22 14:55:00|6014.59|6014.59|6033.67|6033.67|6033.67|6033.67|6014.59|6014.59|0
1650639600000|2022-04-22 15:00:00|6035.45|6035.45|6042.08|6042.08|6051.3|6051.3|6033.67|6033.67|0
1650639900000|2022-04-22 15:05:00|6043.86|6043.86|6043.53|6043.53|6047.09|6047.09|6035.61|6035.61|0
1650640200000|2022-04-22 15:10:00|6041.75|6041.75|6030.6|6030.6|6041.75|6041.75|6028.01|6028.01|0
1650640500000|2022-04-22 15:15:00|6028.82|6028.82|6034.96|6034.96|6034.96|6034.96|6027.04|6027.04|0
1650640800000|2022-04-22 15:20:00|6036.74|6036.74|6030.11|6030.11|6037.23|6037.23|6025.26|6025.26|0
1650641100000|2022-04-22 15:25:00|6028.33|6028.33|6027.37|6027.37|6030.44|6030.44|6024.29|6024.29|0
1650870900000|2022-04-25 07:15:00|5913.34|5913.34|5956.84|5956.84|5962.18|5962.18|5913.34|5913.34|0
1650871200000|2022-04-25 07:20:00|5955.07|5955.07|5960.89|5960.89|5960.89|5960.89|5948.92|5948.92|0
1650871500000|2022-04-25 07:25:00|5962.66|5962.66|5973.51|5973.51|5976.42|5976.42|5959.11|5959.11|0
1650871800000|2022-04-25 07:30:00|5968.17|5968.17|5965.1|5965.1|5972.54|5972.54|5956.2|5956.2|0
1650872100000|2022-04-25 07:35:00|5966.88|5966.88|5956.2|5956.2|5966.88|5966.88|5952.65|5952.65|0
1650872400000|2022-04-25 07:40:00|5954.42|5954.42|5954.25|5954.25|5964.61|5964.61|5950.54|5950.54|0
1650872700000|2022-04-25 07:45:00|5958.14|5958.14|5951.51|5951.51|5963.48|5963.48|5951.51|5951.51|0
1650873000000|2022-04-25 07:50:00|5949.73|5949.73|5932.43|5932.43|5949.73|5949.73|5928.87|5928.87|0
1650873300000|2022-04-25 07:55:00|5930.65|5930.65|5915.61|5915.61|5935.98|5935.98|5915.61|5915.61|0
1650873600000|2022-04-25 08:00:00|5917.39|5917.39|5913.83|5913.83|5920.94|5920.94|5910.27|5910.27|0
1650873900000|2022-04-25 08:05:00|5915.61|5915.61|5921.75|5921.75|5921.75|5921.75|5912.05|5912.05|0
1650874200000|2022-04-25 08:10:00|5923.53|5923.53|5911.56|5911.56|5928.87|5928.87|5906.71|5906.71|0
1650874500000|2022-04-25 08:15:00|5909.79|5909.79|5913.34|5913.34|5916.9|5916.9|5909.79|5909.79|0
1650874800000|2022-04-25 08:20:00|5911.56|5911.56|5915.12|5915.12|5915.12|5915.12|5906.23|5906.23|0
1650875100000|2022-04-25 08:25:00|5916.9|5916.9|5924.02|5924.02|5932.91|5932.91|5916.9|5916.9|0
1650875400000|2022-04-25 08:30:00|5918.68|5918.68|5919.65|5919.65|5924.02|5924.02|5917.87|5917.87|0
1650875700000|2022-04-25 08:35:00|5917.87|5917.87|5912.53|5912.53|5917.87|5917.87|5910.75|5910.75|0
1650876000000|2022-04-25 08:40:00|5914.31|5914.31|5916.42|5916.42|5922.56|5922.56|5914.31|5914.31|0
1650876300000|2022-04-25 08:45:00|5914.64|5914.64|5903.97|5903.97|5914.64|5914.64|5902.67|5902.67|0
1650876600000|2022-04-25 08:50:00|5900.41|5900.41|5893.78|5893.78|5900.41|5900.41|5892|5892|0
1650876900000|2022-04-25 08:55:00|5892|5892|5896.37|5896.37|5898.15|5898.15|5892|5892|0
1650877200000|2022-04-25 09:00:00|5898.15|5898.15|5892.81|5892.81|5899.92|5899.92|5892.81|5892.81|0
1650877500000|2022-04-25 09:05:00|5891.03|5891.03|5889.25|5889.25|5891.03|5891.03|5883.92|5883.92|0
1650877800000|2022-04-25 09:10:00|5885.69|5885.69|5873.73|5873.73|5885.69|5885.69|5873.73|5873.73|0
1650878100000|2022-04-25 09:15:00|5875.51|5875.51|5875.51|5875.51|5877.29|5877.29|5870.17|5870.17|0
1650878400000|2022-04-25 09:20:00|5873.73|5873.73|5873.24|5873.24|5878.58|5878.58|5873.24|5873.24|0
1650878700000|2022-04-25 09:25:00|5875.02|5875.02|5870.65|5870.65|5875.02|5875.02|5869.36|5869.36|0
1650879000000|2022-04-25 09:30:00|5872.43|5872.43|5872.92|5872.92|5872.92|5872.92|5869.36|5869.36|0
1650879300000|2022-04-25 09:35:00|5871.14|5871.14|5867.58|5867.58|5872.92|5872.92|5867.58|5867.58|0
1650879600000|2022-04-25 09:40:00|5869.36|5869.36|5870.65|5870.65|5872.43|5872.43|5867.58|5867.58|0
1650879900000|2022-04-25 09:45:00|5868.88|5868.88|5862.73|5862.73|5868.88|5868.88|5862.73|5862.73|0
1650880200000|2022-04-25 09:50:00|5860.95|5860.95|5862.73|5862.73|5862.73|5862.73|5860.95|5860.95|0
1650880500000|2022-04-25 09:55:00|5864.51|5864.51|5842.02|5842.02|5864.51|5864.51|5840.73|5840.73|0
1650880800000|2022-04-25 10:00:00|5843.8|5843.8|5865.15|5865.15|5866.93|5866.93|5842.51|5842.51|0
1650881100000|2022-04-25 10:05:00|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5861.59|5861.59|0
1650881400000|2022-04-25 10:10:00|5862.07|5862.07|5859.33|5859.33|5862.89|5862.89|5859.33|5859.33|0
1650881700000|2022-04-25 10:15:00|5862.89|5862.89|5866.77|5866.77|5866.77|5866.77|5860.62|5860.62|0
1650882000000|2022-04-25 10:20:00|5868.55|5868.55|5864.51|5864.51|5875.66|5875.66|5864.51|5864.51|0
1650882300000|2022-04-25 10:25:00|5866.29|5866.29|5867.58|5867.58|5869.36|5869.36|5865.8|5865.8|0
1650882600000|2022-04-25 10:30:00|5865.8|5865.8|5872.43|5872.43|5874.21|5874.21|5865.8|5865.8|0
1650882900000|2022-04-25 10:35:00|5870.65|5870.65|5870.65|5870.65|5872.43|5872.43|5869.36|5869.36|0
1650883200000|2022-04-25 10:40:00|5872.43|5872.43|5868.88|5868.88|5872.43|5872.43|5868.88|5868.88|0
1650883500000|2022-04-25 10:45:00|5867.1|5867.1|5871.95|5871.95|5871.95|5871.95|5867.1|5867.1|0
1650883800000|2022-04-25 10:50:00|5873.73|5873.73|5870.98|5870.98|5879.87|5879.87|5870.98|5870.98|0
1650884100000|2022-04-25 10:55:00|5869.2|5869.2|5858.2|5858.2|5872.6|5872.6|5856.42|5856.42|0
1650884400000|2022-04-25 11:00:00|5856.42|5856.42|5861.28|5861.28|5861.76|5861.76|5856.42|5856.42|0
1650884700000|2022-04-25 11:05:00|5859.5|5859.5|5867.42|5867.42|5867.42|5867.42|5859.5|5859.5|0
1650885000000|2022-04-25 11:10:00|5869.2|5869.2|5878.58|5878.58|5878.58|5878.58|5869.2|5869.2|0
1650885300000|2022-04-25 11:15:00|5880.36|5880.36|5868.88|5868.88|5882.14|5882.14|5868.88|5868.88|0
1650885600000|2022-04-25 11:20:00|5870.65|5870.65|5879.87|5879.87|5886.99|5886.99|5870.17|5870.17|0
1650885900000|2022-04-25 11:25:00|5878.58|5878.58|5873.73|5873.73|5878.58|5878.58|5872.43|5872.43|0
1650886200000|2022-04-25 11:30:00|5875.51|5875.51|5885.69|5885.69|5885.69|5885.69|5875.51|5875.51|0
1650886500000|2022-04-25 11:35:00|5887.47|5887.47|5886.18|5886.18|5892.33|5892.33|5886.18|5886.18|0
1650886800000|2022-04-25 11:40:00|5884.88|5884.88|5884.88|5884.88|5886.18|5886.18|5879.55|5879.55|0
1650887100000|2022-04-25 11:45:00|5883.11|5883.11|5880.03|5880.03|5883.11|5883.11|5877.44|5877.44|0
1650887400000|2022-04-25 11:50:00|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5876.96|5876.96|0
1650887700000|2022-04-25 11:55:00|5876.96|5876.96|5871.29|5871.29|5878.74|5878.74|5871.29|5871.29|0
1650888000000|2022-04-25 12:00:00|5869.52|5869.52|5872.59|5872.59|5872.59|5872.59|5869.03|5869.03|0
1650888300000|2022-04-25 12:05:00|5874.37|5874.37|5877.93|5877.93|5879.7|5879.7|5874.37|5874.37|0
1650888600000|2022-04-25 12:10:00|5876.63|5876.63|5872.26|5872.26|5878.41|5878.41|5872.26|5872.26|0
1650888900000|2022-04-25 12:15:00|5870.48|5870.48|5880.67|5880.67|5880.67|5880.67|5866.6|5866.6|0
1650889200000|2022-04-25 12:20:00|5883.26|5883.26|5883.75|5883.75|5885.52|5885.52|5881.97|5881.97|0
1650889500000|2022-04-25 12:25:00|5881.97|5881.97|5881.48|5881.48|5883.75|5883.75|5879.7|5879.7|0
1650889800000|2022-04-25 12:30:00|5883.26|5883.26|5885.52|5885.52|5885.52|5885.52|5880.67|5880.67|0
1650890100000|2022-04-25 12:35:00|5883.75|5883.75|5870.16|5870.16|5883.75|5883.75|5870.16|5870.16|0
1650890400000|2022-04-25 12:40:00|5866.6|5866.6|5876.79|5876.79|5876.79|5876.79|5866.6|5866.6|0
1650890700000|2022-04-25 12:45:00|5875.49|5875.49|5885.68|5885.68|5888.76|5888.76|5875.49|5875.49|0
1650891000000|2022-04-25 12:50:00|5888.27|5888.27|5888.27|5888.27|5890.05|5890.05|5886.49|5886.49|0
1650891300000|2022-04-25 12:55:00|5890.05|5890.05|5894.9|5894.9|5894.9|5894.9|5890.05|5890.05|0
1650891600000|2022-04-25 13:00:00|5893.61|5893.61|5886.17|5886.17|5893.61|5893.61|5886.17|5886.17|0
1650891900000|2022-04-25 13:05:00|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|0
1650892200000|2022-04-25 13:10:00|5885.68|5885.68|5887.3|5887.3|5887.3|5887.3|5880.35|5880.35|0
1650892500000|2022-04-25 13:15:00|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|0
1650892800000|2022-04-25 13:20:00|5890.86|5890.86|5893.93|5893.93|5893.93|5893.93|5889.08|5889.08|0
1650893100000|2022-04-25 13:25:00|5892.16|5892.16|5897.82|5897.82|5899.6|5899.6|5892.16|5892.16|0
1650893400000|2022-04-25 13:30:00|5899.6|5899.6|5898.79|5898.79|5905.9|5905.9|5892.16|5892.16|0
1650893700000|2022-04-25 13:35:00|5900.57|5900.57|5908.01|5908.01|5915.61|5915.61|5900.57|5900.57|0
1650894000000|2022-04-25 13:40:00|5909.79|5909.79|5895.56|5895.56|5915.12|5915.12|5895.56|5895.56|0
1650894300000|2022-04-25 13:45:00|5896.85|5896.85|5901.7|5901.7|5905.74|5905.74|5895.56|5895.56|0
1650894600000|2022-04-25 13:50:00|5907.04|5907.04|5903.48|5903.48|5914.15|5914.15|5901.7|5901.7|0
1650894900000|2022-04-25 13:55:00|5905.26|5905.26|5896.04|5896.04|5907.04|5907.04|5893.78|5893.78|0
1650895200000|2022-04-25 14:00:00|5897.82|5897.82|5894.75|5894.75|5900.89|5900.89|5891.67|5891.67|0
1650895500000|2022-04-25 14:05:00|5898.3|5898.3|5899.11|5899.11|5900.89|5900.89|5895.23|5895.23|0
1650895800000|2022-04-25 14:10:00|5897.34|5897.34|5905.74|5905.74|5905.74|5905.74|5896.85|5896.85|0
1650896100000|2022-04-25 14:15:00|5907.52|5907.52|5911.08|5911.08|5912.86|5912.86|5903.97|5903.97|0
1650896400000|2022-04-25 14:20:00|5912.38|5912.38|5927.9|5927.9|5927.9|5927.9|5910.6|5910.6|0
1650896700000|2022-04-25 14:25:00|5929.68|5929.68|5924.34|5924.34|5930.49|5930.49|5923.05|5923.05|0
1650897000000|2022-04-25 14:30:00|5929.68|5929.68|5949.57|5949.57|5951.35|5951.35|5929.68|5929.68|0
1650897300000|2022-04-25 14:35:00|5947.79|5947.79|5940.68|5940.68|5947.79|5947.79|5940.68|5940.68|0
1650897600000|2022-04-25 14:40:00|5938.9|5938.9|5932.27|5932.27|5938.9|5938.9|5925.64|5925.64|0
1650897900000|2022-04-25 14:45:00|5930.49|5930.49|5928.71|5928.71|5932.27|5932.27|5925.64|5925.64|0
1650898200000|2022-04-25 14:50:00|5930.49|5930.49|5923.86|5923.86|5930.49|5930.49|5920.3|5920.3|0
1650898500000|2022-04-25 14:55:00|5922.08|5922.08|5926.12|5926.12|5928.71|5928.71|5922.08|5922.08|0
1650898800000|2022-04-25 15:00:00|5924.83|5924.83|5924.34|5924.34|5927.9|5927.9|5920.79|5920.79|0
1650899100000|2022-04-25 15:05:00|5922.56|5922.56|5926.12|5926.12|5926.12|5926.12|5922.56|5922.56|0
1650899400000|2022-04-25 15:10:00|5927.9|5927.9|5935.83|5935.83|5939.38|5939.38|5927.9|5927.9|0
1650899700000|2022-04-25 15:15:00|5934.05|5934.05|5942.94|5942.94|5944.24|5944.24|5932.75|5932.75|0
1650900000000|2022-04-25 15:20:00|5941.16|5941.16|5946.01|5946.01|5951.35|5951.35|5941.16|5941.16|0
1650900300000|2022-04-25 15:25:00|5944.24|5944.24|5944.24|5944.24|5949.09|5949.09|5936.31|5936.31|0
1650957300000|2022-04-26 07:15:00|5933.08|5933.08|5925.32|5925.32|5933.08|5933.08|5923.22|5923.22|0
1650957600000|2022-04-26 07:20:00|5927.1|5927.1|5930.18|5930.18|5930.18|5930.18|5925.81|5925.81|0
1650957900000|2022-04-26 07:25:00|5934.06|5934.06|5928.24|5928.24|5939.24|5939.24|5924.68|5924.68|0
1650958200000|2022-04-26 07:30:00|5930.02|5930.02|5931.96|5931.96|5931.96|5931.96|5924.84|5924.84|0
1650958500000|2022-04-26 07:35:00|5933.73|5933.73|5931.96|5931.96|5937.29|5937.29|5930.18|5930.18|0
1650958800000|2022-04-26 07:40:00|5933.73|5933.73|5931.96|5931.96|5935.51|5935.51|5930.18|5930.18|0
1650959100000|2022-04-26 07:45:00|5930.66|5930.66|5938.43|5938.43|5938.43|5938.43|5930.66|5930.66|0
1650959400000|2022-04-26 07:50:00|5940.21|5940.21|5935.68|5935.68|5945.87|5945.87|5932.13|5932.13|0
1650959700000|2022-04-26 07:55:00|5937.46|5937.46|5932.94|5932.94|5937.46|5937.46|5927.76|5927.76|0
1650960000000|2022-04-26 08:00:00|5931.16|5931.16|5948.96|5948.96|5951.22|5951.22|5929.86|5929.86|0
1650960300000|2022-04-26 08:05:00|5939.89|5939.89|5930.02|5930.02|5939.89|5939.89|5930.02|5930.02|0
1650960600000|2022-04-26 08:10:00|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5926.46|5926.46|0
1650960900000|2022-04-26 08:15:00|5924.68|5924.68|5914.65|5914.65|5924.68|5924.68|5909.32|5909.32|0
1650961200000|2022-04-26 08:20:00|5916.43|5916.43|5906.4|5906.4|5918.21|5918.21|5904.62|5904.62|0
1650961500000|2022-04-26 08:25:00|5908.18|5908.18|5905.92|5905.92|5912.87|5912.87|5905.92|5905.92|0
1650961800000|2022-04-26 08:30:00|5907.69|5907.69|5902.03|5902.03|5907.69|5907.69|5896.69|5896.69|0
1650962100000|2022-04-26 08:35:00|5903.81|5903.81|5903.81|5903.81|5905.59|5905.59|5903.81|5903.81|0
1650962700000|2022-04-26 08:45:00|5905.59|5905.59|5899.92|5899.92|5905.59|5905.59|5899.92|5899.92|0
1650963000000|2022-04-26 08:50:00|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5898.15|5898.15|0
1650963300000|2022-04-26 08:55:00|5905.26|5905.26|5907.04|5907.04|5907.04|5907.04|5899.92|5899.92|0
1650963600000|2022-04-26 09:00:00|5908.82|5908.82|5905.26|5905.26|5908.82|5908.82|5901.7|5901.7|0
1650963900000|2022-04-26 09:05:00|5907.04|5907.04|5896.52|5896.52|5908.82|5908.82|5893.93|5893.93|0
1650964200000|2022-04-26 09:10:00|5898.3|5898.3|5897.01|5897.01|5899.6|5899.6|5897.01|5897.01|0
1650964500000|2022-04-26 09:15:00|5895.23|5895.23|5891.67|5891.67|5895.23|5895.23|5891.67|5891.67|0
1650964800000|2022-04-26 09:20:00|5893.45|5893.45|5886.49|5886.49|5895.23|5895.23|5886.49|5886.49|0
1650965100000|2022-04-26 09:25:00|5888.27|5888.27|5888.27|5888.27|5890.05|5890.05|5888.27|5888.27|0
1650965400000|2022-04-26 09:30:00|5890.05|5890.05|5897.16|5897.16|5898.94|5898.94|5890.05|5890.05|0
1650965700000|2022-04-26 09:35:00|5898.94|5898.94|5897.16|5897.16|5900.72|5900.72|5897.16|5897.16|0
1650966000000|2022-04-26 09:40:00|5895.39|5895.39|5898.94|5898.94|5900.72|5900.72|5895.39|5895.39|0
1650966300000|2022-04-26 09:45:00|5900.72|5900.72|5888.27|5888.27|5900.72|5900.72|5888.27|5888.27|0
1650966600000|2022-04-26 09:50:00|5884.71|5884.71|5888.27|5888.27|5888.27|5888.27|5884.71|5884.71|0
1650966900000|2022-04-26 09:55:00|5890.05|5890.05|5894.9|5894.9|5896.68|5896.68|5890.05|5890.05|0
1650967200000|2022-04-26 10:00:00|5893.12|5893.12|5894.9|5894.9|5896.68|5896.68|5893.12|5893.12|0
1650967500000|2022-04-26 10:05:00|5893.12|5893.12|5888.27|5888.27|5893.12|5893.12|5888.27|5888.27|0
1650967800000|2022-04-26 10:10:00|5886.49|5886.49|5880.35|5880.35|5886.49|5886.49|5878.57|5878.57|0
1650968100000|2022-04-26 10:15:00|5882.12|5882.12|5883.9|5883.9|5883.9|5883.9|5882.12|5882.12|0
1650968400000|2022-04-26 10:20:00|5882.12|5882.12|5883.9|5883.9|5885.68|5885.68|5882.12|5882.12|0
1650968700000|2022-04-26 10:25:00|5882.12|5882.12|5876.94|5876.94|5882.12|5882.12|5876.94|5876.94|0
1650969000000|2022-04-26 10:30:00|5875.65|5875.65|5880.02|5880.02|5880.02|5880.02|5875.65|5875.65|0
1650969300000|2022-04-26 10:35:00|5876.46|5876.46|5881.8|5881.8|5881.8|5881.8|5876.46|5876.46|0
1650969600000|2022-04-26 10:40:00|5880.02|5880.02|5878.24|5878.24|5881.8|5881.8|5878.24|5878.24|0
1650969900000|2022-04-26 10:45:00|5880.02|5880.02|5887.13|5887.13|5887.13|5887.13|5880.02|5880.02|0
1650970200000|2022-04-26 10:50:00|5885.35|5885.35|5885.35|5885.35|5887.13|5887.13|5883.58|5883.58|0
1650970500000|2022-04-26 10:55:00|5886.65|5886.65|5890.53|5890.53|5892.31|5892.31|5886.65|5886.65|0
1650970800000|2022-04-26 11:00:00|5892.31|5892.31|5890.53|5890.53|5894.09|5894.09|5890.53|5890.53|0
1650971100000|2022-04-26 11:05:00|5892.31|5892.31|5899.91|5899.91|5899.91|5899.91|5887.94|5887.94|0
1650971400000|2022-04-26 11:10:00|5898.13|5898.13|5896.35|5896.35|5903.47|5903.47|5896.35|5896.35|0
1650971700000|2022-04-26 11:15:00|5894.58|5894.58|5889.72|5889.72|5894.58|5894.58|5889.72|5889.72|0
1650972000000|2022-04-26 11:20:00|5893.28|5893.28|5887.46|5887.46|5893.28|5893.28|5880.83|5880.83|0
1650972300000|2022-04-26 11:25:00|5885.68|5885.68|5891.02|5891.02|5891.02|5891.02|5885.68|5885.68|0
1650972600000|2022-04-26 11:30:00|5889.24|5889.24|5897.01|5897.01|5897.01|5897.01|5889.24|5889.24|0
1650972900000|2022-04-26 11:35:00|5898.79|5898.79|5901.38|5901.38|5901.38|5901.38|5898.79|5898.79|0
1650973200000|2022-04-26 11:40:00|5903.97|5903.97|5917.07|5917.07|5917.07|5917.07|5903.97|5903.97|0
1650973500000|2022-04-26 11:45:00|5914.48|5914.48|5908.82|5908.82|5915.78|5915.78|5908.82|5908.82|0
1650973800000|2022-04-26 11:50:00|5907.52|5907.52|5907.52|5907.52|5908.82|5908.82|5906.23|5906.23|0
1650974100000|2022-04-26 11:55:00|5906.23|5906.23|5907.52|5907.52|5907.52|5907.52|5906.23|5906.23|0
1650974400000|2022-04-26 12:00:00|5906.23|5906.23|5909.3|5909.3|5911.08|5911.08|5906.23|5906.23|0
1650974700000|2022-04-26 12:05:00|5907.52|5907.52|5909.3|5909.3|5909.3|5909.3|5907.52|5907.52|0
1650975000000|2022-04-26 12:10:00|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5904.93|5904.93|0
1650975300000|2022-04-26 12:15:00|5905.74|5905.74|5903.97|5903.97|5905.74|5905.74|5903.97|5903.97|0
1650975600000|2022-04-26 12:20:00|5905.74|5905.74|5907.52|5907.52|5907.52|5907.52|5903.97|5903.97|0
1650975900000|2022-04-26 12:25:00|5906.23|5906.23|5908.01|5908.01|5908.01|5908.01|5906.23|5906.23|0
1650976200000|2022-04-26 12:30:00|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5906.23|5906.23|0
1650976500000|2022-04-26 12:35:00|5908.01|5908.01|5902.19|5902.19|5909.3|5909.3|5898.63|5898.63|0
1650976800000|2022-04-26 12:40:00|5903.48|5903.48|5901.7|5901.7|5903.48|5903.48|5895.07|5895.07|0
1650977100000|2022-04-26 12:45:00|5907.04|5907.04|5913.19|5913.19|5919.33|5919.33|5907.04|5907.04|0
1650977400000|2022-04-26 12:50:00|5911.89|5911.89|5914.97|5914.97|5917.56|5917.56|5911.89|5911.89|0
1650977700000|2022-04-26 12:55:00|5913.19|5913.19|5908.82|5908.82|5914.97|5914.97|5908.82|5908.82|0
1650978000000|2022-04-26 13:00:00|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5907.04|5907.04|0
1650978300000|2022-04-26 13:05:00|5908.82|5908.82|5910.6|5910.6|5910.6|5910.6|5907.04|5907.04|0
1650978600000|2022-04-26 13:10:00|5911.89|5911.89|5905.74|5905.74|5911.89|5911.89|5903.97|5903.97|0
1650978900000|2022-04-26 13:15:00|5903.97|5903.97|5913.19|5913.19|5913.19|5913.19|5903.97|5903.97|0
1650979200000|2022-04-26 13:20:00|5911.41|5911.41|5904.78|5904.78|5911.41|5911.41|5900.41|5900.41|0
1650979500000|2022-04-26 13:25:00|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5904.78|5904.78|0
1650979800000|2022-04-26 13:30:00|5904.78|5904.78|5904.78|5904.78|5913.67|5913.67|5903|5903|0
1650980100000|2022-04-26 13:35:00|5903.48|5903.48|5896.37|5896.37|5905.26|5905.26|5896.37|5896.37|0
1650980400000|2022-04-26 13:40:00|5898.15|5898.15|5892.81|5892.81|5898.15|5898.15|5887.47|5887.47|0
1650980700000|2022-04-26 13:45:00|5891.03|5891.03|5901.22|5901.22|5903|5903|5891.03|5891.03|0
1650981000000|2022-04-26 13:50:00|5899.44|5899.44|5901.7|5901.7|5907.04|5907.04|5894.59|5894.59|0
1650981300000|2022-04-26 13:55:00|5899.92|5899.92|5895.07|5895.07|5899.92|5899.92|5891.52|5891.52|0
1650981600000|2022-04-26 14:00:00|5903.97|5903.97|5908.33|5908.33|5909.63|5909.63|5896.37|5896.37|0
1650981900000|2022-04-26 14:05:00|5906.56|5906.56|5919.49|5919.49|5919.49|5919.49|5904.78|5904.78|0
1650982200000|2022-04-26 14:10:00|5917.71|5917.71|5925.31|5925.31|5925.31|5925.31|5909.3|5909.3|0
1650982500000|2022-04-26 14:15:00|5923.53|5923.53|5920.46|5920.46|5927.57|5927.57|5916.9|5916.9|0
1650982800000|2022-04-26 14:20:00|5922.24|5922.24|5914.64|5914.64|5924.02|5924.02|5914.64|5914.64|0
1650983100000|2022-04-26 14:25:00|5915.93|5915.93|5932.91|5932.91|5932.91|5932.91|5915.93|5915.93|0
1650983400000|2022-04-26 14:30:00|5934.69|5934.69|5932.91|5932.91|5943.58|5943.58|5931.13|5931.13|0
1650983700000|2022-04-26 14:35:00|5934.69|5934.69|5911.39|5911.39|5935.98|5935.98|5911.39|5911.39|0
1650984000000|2022-04-26 14:40:00|5910.1|5910.1|5906.06|5906.06|5913.66|5913.66|5900.4|5900.4|0
1650984300000|2022-04-26 14:45:00|5904.28|5904.28|5894.09|5894.09|5906.06|5906.06|5893.61|5893.61|0
1650984600000|2022-04-26 14:50:00|5892.31|5892.31|5897.16|5897.16|5897.16|5897.16|5885.2|5885.2|0
1650984900000|2022-04-26 14:55:00|5898.94|5898.94|5889.72|5889.72|5898.94|5898.94|5887.94|5887.94|0
1650985200000|2022-04-26 15:00:00|5887.94|5887.94|5885.68|5885.68|5889.72|5889.72|5880.02|5880.02|0
1650985500000|2022-04-26 15:05:00|5883.9|5883.9|5884.39|5884.39|5889.24|5889.24|5882.61|5882.61|0
1650985800000|2022-04-26 15:10:00|5882.61|5882.61|5883.9|5883.9|5887.46|5887.46|5876.79|5876.79|0
1650986100000|2022-04-26 15:15:00|5882.61|5882.61|5874.68|5874.68|5884.39|5884.39|5874.2|5874.2|0
1650986400000|2022-04-26 15:20:00|5876.46|5876.46|5892.8|5892.8|5893.28|5893.28|5874.68|5874.68|0
1650986700000|2022-04-26 15:25:00|5894.58|5894.58|5885.2|5885.2|5894.9|5894.9|5883.9|5883.9|0
1651043700000|2022-04-27 07:15:00|5851.87|5851.87|5858.99|5858.99|5858.99|5858.99|5847.02|5847.02|0
1651044000000|2022-04-27 07:20:00|5853.65|5853.65|5832.46|5832.46|5853.65|5853.65|5831.98|5831.98|0
1651044300000|2022-04-27 07:25:00|5828.91|5828.91|5809.01|5809.01|5836.02|5836.02|5809.01|5809.01|0
1651044600000|2022-04-27 07:30:00|5807.23|5807.23|5831.17|5831.17|5831.17|5831.17|5807.23|5807.23|0
1651044900000|2022-04-27 07:35:00|5832.46|5832.46|5854.62|5854.62|5854.62|5854.62|5829.87|5829.87|0
1651045200000|2022-04-27 07:40:00|5856.4|5856.4|5858.18|5858.18|5861.25|5861.25|5852.84|5852.84|0
1651045500000|2022-04-27 07:45:00|5852.84|5852.84|5847.99|5847.99|5852.84|5852.84|5847.5|5847.5|0
1651045800000|2022-04-27 07:50:00|5853.32|5853.32|5849.28|5849.28|5853.32|5853.32|5843.14|5843.14|0
1651046100000|2022-04-27 07:55:00|5852.84|5852.84|5851.55|5851.55|5858.18|5858.18|5847.99|5847.99|0
1651046400000|2022-04-27 08:00:00|5849.77|5849.77|5846.69|5846.69|5851.55|5851.55|5844.43|5844.43|0
1651046700000|2022-04-27 08:05:00|5844.91|5844.91|5854.13|5854.13|5854.13|5854.13|5844.91|5844.91|0
1651047000000|2022-04-27 08:10:00|5852.36|5852.36|5847.18|5847.18|5852.36|5852.36|5841.84|5841.84|0
1651047300000|2022-04-27 08:15:00|5848.47|5848.47|5848.96|5848.96|5852.03|5852.03|5848.47|5848.47|0
1651047600000|2022-04-27 08:20:00|5846.37|5846.37|5848.96|5848.96|5848.96|5848.96|5844.59|5844.59|0
1651047900000|2022-04-27 08:25:00|5850.25|5850.25|5847.18|5847.18|5850.25|5850.25|5847.18|5847.18|0
1651048200000|2022-04-27 08:30:00|5843.62|5843.62|5844.1|5844.1|5844.1|5844.1|5842.32|5842.32|0
1651048500000|2022-04-27 08:35:00|5840.55|5840.55|5844.1|5844.1|5844.1|5844.1|5840.55|5840.55|0
1651048800000|2022-04-27 08:40:00|5845.88|5845.88|5847.66|5847.66|5847.66|5847.66|5845.88|5845.88|0
1651049100000|2022-04-27 08:45:00|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1651049400000|2022-04-27 08:50:00|5839.73|5839.73|5848.14|5848.14|5848.14|5848.14|5839.73|5839.73|0
1651049700000|2022-04-27 08:55:00|5851.7|5851.7|5851.7|5851.7|5858.82|5858.82|5851.7|5851.7|0
1651050000000|2022-04-27 09:00:00|5853.48|5853.48|5855.74|5855.74|5857.04|5857.04|5853.15|5853.15|0
1651050300000|2022-04-27 09:05:00|5853.96|5853.96|5851.38|5851.38|5857.52|5857.52|5851.38|5851.38|0
1651050600000|2022-04-27 09:10:00|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|0
1651050900000|2022-04-27 09:15:00|5851.38|5851.38|5849.6|5849.6|5851.38|5851.38|5846.52|5846.52|0
1651051200000|2022-04-27 09:20:00|5847.82|5847.82|5853.15|5853.15|5853.15|5853.15|5846.04|5846.04|0
1651051500000|2022-04-27 09:25:00|5854.93|5854.93|5848.79|5848.79|5854.93|5854.93|5848.79|5848.79|0
1651051800000|2022-04-27 09:30:00|5845.23|5845.23|5844.74|5844.74|5845.23|5845.23|5841.67|5841.67|0
1651052100000|2022-04-27 09:35:00|5842.97|5842.97|5840.38|5840.38|5849.6|5849.6|5837.79|5837.79|0
1651052400000|2022-04-27 09:40:00|5838.6|5838.6|5841.67|5841.67|5843.45|5843.45|5836.82|5836.82|0
1651052700000|2022-04-27 09:45:00|5843.45|5843.45|5843.45|5843.45|5845.23|5845.23|5841.67|5841.67|0
1651053000000|2022-04-27 09:50:00|5841.67|5841.67|5846.04|5846.04|5847.82|5847.82|5841.67|5841.67|0
1651053300000|2022-04-27 09:55:00|5847.33|5847.33|5847.82|5847.82|5849.11|5849.11|5847.33|5847.33|0
1651053600000|2022-04-27 10:00:00|5849.6|5849.6|5848.3|5848.3|5850.08|5850.08|5848.3|5848.3|0
1651053900000|2022-04-27 10:05:00|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5848.3|5848.3|0
1651054200000|2022-04-27 10:10:00|5851.86|5851.86|5856.23|5856.23|5858.01|5858.01|5851.86|5851.86|0
1651054500000|2022-04-27 10:15:00|5852.67|5852.67|5848.63|5848.63|5852.67|5852.67|5847.33|5847.33|0
1651054800000|2022-04-27 10:20:00|5850.41|5850.41|5850.89|5850.89|5852.19|5852.19|5850.41|5850.41|0
1651055100000|2022-04-27 10:25:00|5854.45|5854.45|5857.52|5857.52|5857.52|5857.52|5852.67|5852.67|0
1651055400000|2022-04-27 10:30:00|5861.08|5861.08|5864.64|5864.64|5864.64|5864.64|5861.08|5861.08|0
1651055700000|2022-04-27 10:35:00|5866.42|5866.42|5878.38|5878.38|5881.94|5881.94|5864.64|5864.64|0
1651056000000|2022-04-27 10:40:00|5881.94|5881.94|5873.05|5873.05|5881.94|5881.94|5871.27|5871.27|0
1651056300000|2022-04-27 10:45:00|5871.27|5871.27|5870.78|5870.78|5874.83|5874.83|5865.93|5865.93|0
1651056600000|2022-04-27 10:50:00|5868.19|5868.19|5877.09|5877.09|5878.87|5878.87|5867.87|5867.87|0
1651056900000|2022-04-27 10:55:00|5875.31|5875.31|5880.65|5880.65|5880.65|5880.65|5875.31|5875.31|0
1651057200000|2022-04-27 11:00:00|5878.87|5878.87|5871.75|5871.75|5878.87|5878.87|5871.75|5871.75|0
1651057500000|2022-04-27 11:05:00|5869.97|5869.97|5858.97|5858.97|5869.97|5869.97|5853.64|5853.64|0
1651057800000|2022-04-27 11:10:00|5860.75|5860.75|5861.24|5861.24|5862.53|5862.53|5860.75|5860.75|0
1651058100000|2022-04-27 11:15:00|5863.02|5863.02|5864.79|5864.79|5866.57|5866.57|5863.02|5863.02|0
1651058400000|2022-04-27 11:20:00|5866.57|5866.57|5869.16|5869.16|5869.16|5869.16|5862.05|5862.05|0
1651058700000|2022-04-27 11:25:00|5867.38|5867.38|5862.05|5862.05|5867.38|5867.38|5862.05|5862.05|0
1651059000000|2022-04-27 11:30:00|5863.83|5863.83|5872.56|5872.56|5872.56|5872.56|5862.05|5862.05|0
1651059300000|2022-04-27 11:35:00|5874.34|5874.34|5872.56|5872.56|5874.34|5874.34|5872.56|5872.56|0
1651059600000|2022-04-27 11:40:00|5869.97|5869.97|5878.87|5878.87|5880.65|5880.65|5869.97|5869.97|0
1651059900000|2022-04-27 11:45:00|5880.65|5880.65|5894.88|5894.88|5902.8|5902.8|5880.65|5880.65|0
1651060200000|2022-04-27 11:50:00|5898.43|5898.43|5893.1|5893.1|5898.43|5898.43|5893.1|5893.1|0
1651060500000|2022-04-27 11:55:00|5894.88|5894.88|5893.58|5893.58|5896.65|5896.65|5890.51|5890.51|0
1651060800000|2022-04-27 12:00:00|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5895.36|5895.36|0
1651061100000|2022-04-27 12:05:00|5898.92|5898.92|5901.99|5901.99|5903.29|5903.29|5897.14|5897.14|0
1651061400000|2022-04-27 12:10:00|5903.77|5903.77|5885.98|5885.98|5903.77|5903.77|5885.98|5885.98|0
1651061700000|2022-04-27 12:15:00|5884.2|5884.2|5890.02|5890.02|5895.36|5895.36|5884.2|5884.2|0
1651062000000|2022-04-27 12:20:00|5888.73|5888.73|5885.65|5885.65|5888.73|5888.73|5883.88|5883.88|0
1651062300000|2022-04-27 12:25:00|5880.32|5880.32|5890.51|5890.51|5890.51|5890.51|5880.32|5880.32|0
1651062600000|2022-04-27 12:30:00|5892.29|5892.29|5894.06|5894.06|5894.06|5894.06|5892.29|5892.29|0
1651062900000|2022-04-27 12:35:00|5895.84|5895.84|5897.62|5897.62|5897.62|5897.62|5894.06|5894.06|0
1651063200000|2022-04-27 12:40:00|5895.84|5895.84|5904.74|5904.74|5904.74|5904.74|5894.06|5894.06|0
1651063500000|2022-04-27 12:45:00|5902.96|5902.96|5897.62|5897.62|5902.96|5902.96|5894.06|5894.06|0
1651063800000|2022-04-27 12:50:00|5899.4|5899.4|5905.55|5905.55|5905.55|5905.55|5899.4|5899.4|0
1651064100000|2022-04-27 12:55:00|5903.77|5903.77|5901.99|5901.99|5903.77|5903.77|5901.99|5901.99|0
1651064400000|2022-04-27 13:00:00|5903.77|5903.77|5909.59|5909.59|5912.66|5912.66|5903.77|5903.77|0
1651064700000|2022-04-27 13:05:00|5907.81|5907.81|5907.65|5907.65|5907.81|5907.81|5900.7|5900.7|0
1651065000000|2022-04-27 13:10:00|5906.36|5906.36|5908.14|5908.14|5908.14|5908.14|5904.58|5904.58|0
1651065300000|2022-04-27 13:15:00|5906.36|5906.36|5912.99|5912.99|5916.87|5916.87|5906.36|5906.36|0
1651065600000|2022-04-27 13:20:00|5916.87|5916.87|5916.06|5916.06|5923.35|5923.35|5914.28|5914.28|0
1651065900000|2022-04-27 13:25:00|5914.77|5914.77|5905.88|5905.88|5914.77|5914.77|5905.88|5905.88|0
1651066200000|2022-04-27 13:30:00|5907.65|5907.65|5909.43|5909.43|5913.47|5913.47|5898.76|5898.76|0
1651066500000|2022-04-27 13:35:00|5911.21|5911.21|5897.95|5897.95|5911.21|5911.21|5890.83|5890.83|0
1651066800000|2022-04-27 13:40:00|5901.51|5901.51|5906.84|5906.84|5908.62|5908.62|5896.17|5896.17|0
1651067100000|2022-04-27 13:45:00|5912.18|5912.18|5910.4|5910.4|5912.18|5912.18|5901.51|5901.51|0
1651067400000|2022-04-27 13:50:00|5912.18|5912.18|5906.36|5906.36|5913.47|5913.47|5903.29|5903.29|0
1651067700000|2022-04-27 13:55:00|5908.14|5908.14|5905.55|5905.55|5910.4|5910.4|5903.29|5903.29|0
1651068000000|2022-04-27 14:00:00|5907.33|5907.33|5894.06|5894.06|5907.33|5907.33|5886.95|5886.95|0
1651068300000|2022-04-27 14:05:00|5892.29|5892.29|5883.07|5883.07|5895.84|5895.84|5882.58|5882.58|0
1651068600000|2022-04-27 14:10:00|5884.84|5884.84|5880.8|5880.8|5886.14|5886.14|5877.73|5877.73|0
1651068900000|2022-04-27 14:15:00|5879.02|5879.02|5866.25|5866.25|5880.8|5880.8|5864.47|5864.47|0
1651069200000|2022-04-27 14:20:00|5868.02|5868.02|5860.43|5860.43|5868.02|5868.02|5857.35|5857.35|0
1651069500000|2022-04-27 14:25:00|5862.2|5862.2|5871.91|5871.91|5873.69|5873.69|5860.43|5860.43|0
1651069800000|2022-04-27 14:30:00|5873.69|5873.69|5870.61|5870.61|5873.69|5873.69|5867.06|5867.06|0
1651070100000|2022-04-27 14:35:00|5868.84|5868.84|5873.69|5873.69|5877.25|5877.25|5867.06|5867.06|0
1651070400000|2022-04-27 14:40:00|5875.47|5875.47|5894.06|5894.06|5897.62|5897.62|5875.47|5875.47|0
1651070700000|2022-04-27 14:45:00|5892.29|5892.29|5904.74|5904.74|5904.74|5904.74|5892.29|5892.29|0
1651071000000|2022-04-27 14:50:00|5902.96|5902.96|5888.73|5888.73|5902.96|5902.96|5886.95|5886.95|0
1651071300000|2022-04-27 14:55:00|5887.43|5887.43|5878.06|5878.06|5892.77|5892.77|5878.06|5878.06|0
1651071600000|2022-04-27 15:00:00|5876.28|5876.28|5868.35|5868.35|5876.76|5876.76|5867.87|5867.87|0
1651071900000|2022-04-27 15:05:00|5870.13|5870.13|5870.61|5870.61|5874.17|5874.17|5868.35|5868.35|0
1651072200000|2022-04-27 15:10:00|5868.84|5868.84|5869.8|5869.8|5875.95|5875.95|5867.54|5867.54|0
1651072500000|2022-04-27 15:15:00|5873.36|5873.36|5871.58|5871.58|5875.14|5875.14|5866.25|5866.25|0
1651072800000|2022-04-27 15:20:00|5869.8|5869.8|5874.66|5874.66|5874.66|5874.66|5867.54|5867.54|0
1651073100000|2022-04-27 15:25:00|5876.43|5876.43|5876.43|5876.43|5877.73|5877.73|5869.32|5869.32|0
1651130100000|2022-04-28 07:15:00|6026.82|6026.82|6037.97|6037.97|6048.64|6048.64|6017.92|6017.92|0
1651130400000|2022-04-28 07:20:00|6041.53|6041.53|6043.79|6043.79|6046.87|6046.87|6027.78|6027.78|0
1651130700000|2022-04-28 07:25:00|6042.01|6042.01|6008.22|6008.22|6063.36|6063.36|6008.22|6008.22|0
1651131000000|2022-04-28 07:30:00|6004.33|6004.33|5981.54|5981.54|6005.63|6005.63|5980.24|5980.24|0
1651131300000|2022-04-28 07:35:00|5983.32|5983.32|6020.51|6020.51|6022.29|6022.29|5983.32|5983.32|0
1651131600000|2022-04-28 07:40:00|6022.29|6022.29|5995.61|5995.61|6022.29|6022.29|5993.83|5993.83|0
1651131900000|2022-04-28 07:45:00|5992.05|5992.05|6001.43|6001.43|6003.21|6003.21|5987.2|5987.2|0
1651132200000|2022-04-28 07:50:00|5997.87|5997.87|6026.99|6026.99|6035.88|6035.88|5996.09|5996.09|0
1651132500000|2022-04-28 07:55:00|6029.58|6029.58|6019.87|6019.87|6033.13|6033.13|6018.58|6018.58|0
1651132800000|2022-04-28 08:00:00|6023.43|6023.43|6032.17|6032.17|6046.88|6046.88|6014.53|6014.53|0
1651133100000|2022-04-28 08:05:00|6030.39|6030.39|6030.87|6030.87|6032.65|6032.65|6022.46|6022.46|0
1651133400000|2022-04-28 08:10:00|6027.31|6027.31|6024.72|6024.72|6032.65|6032.65|6024.72|6024.72|0
1651133700000|2022-04-28 08:15:00|6022.94|6022.94|6026.99|6026.99|6031.35|6031.35|6022.94|6022.94|0
1651134000000|2022-04-28 08:20:00|6028.76|6028.76|6051.4|6051.4|6059.81|6059.81|6028.76|6028.76|0
1651134300000|2022-04-28 08:25:00|6049.63|6049.63|6039.44|6039.44|6049.63|6049.63|6034.1|6034.1|0
1651134600000|2022-04-28 08:30:00|6041.22|6041.22|6028.28|6028.28|6047.85|6047.85|6028.28|6028.28|0
1651134900000|2022-04-28 08:35:00|6026.99|6026.99|6016.8|6016.8|6037.66|6037.66|6016.8|6016.8|0
1651135200000|2022-04-28 08:40:00|6015.02|6015.02|5993.19|5993.19|6015.02|6015.02|5993.19|5993.19|0
1651135500000|2022-04-28 08:45:00|5991.41|5991.41|5998.53|5998.53|6001.12|6001.12|5991.41|5991.41|0
1651135800000|2022-04-28 08:50:00|5997.23|5997.23|6019.39|6019.39|6021.17|6021.17|5997.23|5997.23|0
1651136100000|2022-04-28 08:55:00|6021.17|6021.17|6014.53|6014.53|6021.17|6021.17|6012.27|6012.27|0
1651136400000|2022-04-28 09:00:00|6012.76|6012.76|6022.94|6022.94|6022.94|6022.94|6009.2|6009.2|0
1651136700000|2022-04-28 09:05:00|6021.17|6021.17|6020.68|6020.68|6024.24|6024.24|6015.83|6015.83|0
1651137000000|2022-04-28 09:10:00|6022.46|6022.46|6021.17|6021.17|6025.53|6025.53|6017.12|6017.12|0
1651137300000|2022-04-28 09:15:00|6017.61|6017.61|6019.39|6019.39|6021.17|6021.17|6017.61|6017.61|0
1651137600000|2022-04-28 09:20:00|6017.61|6017.61|6017.61|6017.61|6024.24|6024.24|6017.61|6017.61|0
1651137900000|2022-04-28 09:25:00|6015.83|6015.83|6012.27|6012.27|6015.83|6015.83|6006.94|6006.94|0
1651138200000|2022-04-28 09:30:00|6006.94|6006.94|6008.71|6008.71|6012.27|6012.27|6006.94|6006.94|0
1651138500000|2022-04-28 09:35:00|6006.94|6006.94|6011.46|6011.46|6015.83|6015.83|6006.94|6006.94|0
1651138800000|2022-04-28 09:40:00|6013.24|6013.24|6017.61|6017.61|6027.8|6027.8|6013.24|6013.24|0
1651139100000|2022-04-28 09:45:00|6019.39|6019.39|6027.8|6027.8|6028.28|6028.28|6017.61|6017.61|0
1651139400000|2022-04-28 09:50:00|6026.02|6026.02|6020.68|6020.68|6027.8|6027.8|6020.68|6020.68|0
1651139700000|2022-04-28 09:55:00|6017.12|6017.12|6022.94|6022.94|6022.94|6022.94|6017.12|6017.12|0
1651140000000|2022-04-28 10:00:00|6021.17|6021.17|6035.4|6035.4|6035.4|6035.4|6021.17|6021.17|0
1651140300000|2022-04-28 10:05:00|6037.17|6037.17|6046.07|6046.07|6049.63|6049.63|6037.17|6037.17|0
1651140600000|2022-04-28 10:10:00|6044.29|6044.29|6044.62|6044.62|6046.39|6046.39|6037.17|6037.17|0
1651140900000|2022-04-28 10:15:00|6046.39|6046.39|6051.73|6051.73|6051.73|6051.73|6046.39|6046.39|0
1651141200000|2022-04-28 10:20:00|6053.51|6053.51|6050.92|6050.92|6055.29|6055.29|6049.14|6049.14|0
1651141500000|2022-04-28 10:25:00|6049.14|6049.14|6050.92|6050.92|6057.07|6057.07|6047.36|6047.36|0
1651141800000|2022-04-28 10:30:00|6043.81|6043.81|6050.92|6050.92|6052.7|6052.7|6042.03|6042.03|0
1651142100000|2022-04-28 10:35:00|6052.7|6052.7|6045.58|6045.58|6052.7|6052.7|6043.81|6043.81|0
1651142400000|2022-04-28 10:40:00|6042.03|6042.03|6038.47|6038.47|6042.03|6042.03|6038.47|6038.47|0
1651142700000|2022-04-28 10:45:00|6036.69|6036.69|6033.13|6033.13|6040.25|6040.25|6031.35|6031.35|0
1651143000000|2022-04-28 10:50:00|6031.35|6031.35|6033.13|6033.13|6036.69|6036.69|6031.35|6031.35|0
1651143300000|2022-04-28 10:55:00|6031.35|6031.35|6033.13|6033.13|6033.13|6033.13|6026.02|6026.02|0
1651143600000|2022-04-28 11:00:00|6036.69|6036.69|6036.21|6036.21|6039.76|6039.76|6036.21|6036.21|0
1651143900000|2022-04-28 11:05:00|6037.99|6037.99|6042.35|6042.35|6043.65|6043.65|6034.43|6034.43|0
1651144200000|2022-04-28 11:10:00|6040.57|6040.57|6040.9|6040.9|6042.68|6042.68|6038.31|6038.31|0
1651144500000|2022-04-28 11:15:00|6039.12|6039.12|6015.67|6015.67|6039.12|6039.12|6015.67|6015.67|0
1651144800000|2022-04-28 11:20:00|6017.45|6017.45|6012.12|6012.12|6019.23|6019.23|6012.12|6012.12|0
1651145100000|2022-04-28 11:25:00|6014.7|6014.7|6024.08|6024.08|6024.08|6024.08|6013.41|6013.41|0
1651145400000|2022-04-28 11:30:00|6025.86|6025.86|6016.97|6016.97|6031.2|6031.2|6013.41|6013.41|0
1651145700000|2022-04-28 11:35:00|6020.52|6020.52|6011.3|6011.3|6020.52|6020.52|6011.3|6011.3|0
1651146000000|2022-04-28 11:40:00|6010.01|6010.01|6002.08|6002.08|6010.01|6010.01|6002.08|6002.08|0
1651146300000|2022-04-28 11:45:00|5998.53|5998.53|5993.67|5993.67|6000.3|6000.3|5993.67|5993.67|0
1651146600000|2022-04-28 11:50:00|5995.45|5995.45|5993.67|5993.67|5996.75|5996.75|5986.56|5986.56|0
1651146900000|2022-04-28 11:55:00|5992.38|5992.38|5992.86|5992.86|5992.86|5992.86|5989.31|5989.31|0
1651147200000|2022-04-28 12:00:00|5991.08|5991.08|5997.72|5997.72|5997.72|5997.72|5989.31|5989.31|0
1651147500000|2022-04-28 12:05:00|5995.94|5995.94|6004.83|6004.83|6006.61|6006.61|5994.16|5994.16|0
1651147800000|2022-04-28 12:10:00|6008.39|6008.39|6002.24|6002.24|6015.5|6015.5|6002.24|6002.24|0
1651148100000|2022-04-28 12:15:00|6005.8|6005.8|6026.66|6026.66|6026.66|6026.66|6005.8|6005.8|0
1651148400000|2022-04-28 12:20:00|6023.1|6023.1|6032.81|6032.81|6034.58|6034.58|6023.1|6023.1|0
1651148700000|2022-04-28 12:25:00|6031.03|6031.03|6023.91|6023.91|6031.03|6031.03|6023.91|6023.91|0
1651149000000|2022-04-28 12:30:00|6025.69|6025.69|6015.02|6015.02|6025.69|6025.69|6011.94|6011.94|0
1651149300000|2022-04-28 12:35:00|6004.35|6004.35|6009.68|6009.68|6009.68|6009.68|6002.57|6002.57|0
1651149600000|2022-04-28 12:40:00|6016.8|6016.8|6021.65|6021.65|6023.43|6023.43|6016.8|6016.8|0
1651149900000|2022-04-28 12:45:00|6019.87|6019.87|6030.54|6030.54|6030.54|6030.54|6019.87|6019.87|0
1651150200000|2022-04-28 12:50:00|6032.32|6032.32|6048.17|6048.17|6048.17|6048.17|6032.32|6032.32|0
1651150500000|2022-04-28 12:55:00|6046.39|6046.39|6044.77|6044.77|6057.07|6057.07|6042.84|6042.84|0
1651150800000|2022-04-28 13:00:00|6042.99|6042.99|6049.14|6049.14|6051.4|6051.4|6041.22|6041.22|0
1651151100000|2022-04-28 13:05:00|6054.48|6054.48|6056.26|6056.26|6059.81|6059.81|6054.48|6054.48|0
1651151400000|2022-04-28 13:10:00|6054.48|6054.48|6045.58|6045.58|6063.86|6063.86|6043.81|6043.81|0
1651151700000|2022-04-28 13:15:00|6049.14|6049.14|6061.59|6061.59|6066.93|6066.93|6049.14|6049.14|0
1651152000000|2022-04-28 13:20:00|6065.15|6065.15|6059.81|6059.81|6065.15|6065.15|6053.59|6053.59|0
1651152300000|2022-04-28 13:25:00|6061.59|6061.59|6048.81|6048.81|6063.37|6063.37|6048.81|6048.81|0
1651152600000|2022-04-28 13:30:00|6047.04|6047.04|6049.78|6049.78|6055.93|6055.93|6037|6037|0
1651152900000|2022-04-28 13:35:00|6048|6048|6054.15|6054.15|6059.49|6059.49|6043.96|6043.96|0
1651153200000|2022-04-28 13:40:00|6052.37|6052.37|6036.04|6036.04|6052.37|6052.37|6036.04|6036.04|0
1651153500000|2022-04-28 13:45:00|6037.81|6037.81|6033.29|6033.29|6046.71|6046.71|6031.51|6031.51|0
1651153800000|2022-04-28 13:50:00|6031.51|6031.51|6033.29|6033.29|6038.63|6038.63|6025.85|6025.85|0
1651154100000|2022-04-28 13:55:00|6031.51|6031.51|6036.85|6036.85|6042.18|6042.18|6029.73|6029.73|0
1651154400000|2022-04-28 14:00:00|6038.63|6038.63|6032.81|6032.81|6038.63|6038.63|6028.44|6028.44|0
1651154700000|2022-04-28 14:05:00|6031.03|6031.03|6046.55|6046.55|6046.55|6046.55|6026.17|6026.17|0
1651155000000|2022-04-28 14:10:00|6044.77|6044.77|6041.22|6041.22|6048.33|6048.33|6035.88|6035.88|0
1651155300000|2022-04-28 14:15:00|6042.99|6042.99|6052.37|6052.37|6052.37|6052.37|6041.22|6041.22|0
1651155600000|2022-04-28 14:20:00|6050.59|6050.59|6048.81|6048.81|6052.37|6052.37|6043.48|6043.48|0
1651155900000|2022-04-28 14:25:00|6050.59|6050.59|6040.89|6040.89|6050.59|6050.59|6038.63|6038.63|0
1651156200000|2022-04-28 14:30:00|6039.11|6039.11|6034.74|6034.74|6044.93|6044.93|6029.41|6029.41|0
1651156500000|2022-04-28 14:35:00|6036.52|6036.52|6031.67|6031.67|6036.52|6036.52|6025.04|6025.04|0
1651156800000|2022-04-28 14:40:00|6033.45|6033.45|6037.49|6037.49|6037.49|6037.49|6028.59|6028.59|0
1651157100000|2022-04-28 14:45:00|6035.71|6035.71|6035.38|6035.38|6039.27|6039.27|6031.82|6031.82|0
1651157400000|2022-04-28 14:50:00|6031.82|6031.82|6030.05|6030.05|6033.6|6033.6|6028.27|6028.27|0
1651157700000|2022-04-28 14:55:00|6028.27|6028.27|6037.16|6037.16|6037.16|6037.16|6028.27|6028.27|0
1651158000000|2022-04-28 15:00:00|6033.6|6033.6|6033.6|6033.6|6037.16|6037.16|6033.6|6033.6|0
1651158300000|2022-04-28 15:05:00|6031.82|6031.82|6024.23|6024.23|6033.12|6033.12|6024.23|6024.23|0
1651158600000|2022-04-28 15:10:00|6026|6026|6024.23|6024.23|6029.56|6029.56|6021.64|6021.64|0
1651158900000|2022-04-28 15:15:00|6022.45|6022.45|5995.44|5995.44|6024.23|6024.23|5993.66|5993.66|0
1651159200000|2022-04-28 15:20:00|5999|5999|5987.03|5987.03|6004.33|6004.33|5987.03|5987.03|0
1651159500000|2022-04-28 15:25:00|5988.81|5988.81|5986.06|5986.06|6000.29|6000.29|5986.06|5986.06|0
1651216500000|2022-04-29 07:15:00|6072.41|6072.41|6040.72|6040.72|6072.41|6072.41|6038.94|6038.94|0
1651216800000|2022-04-29 07:20:00|6035.38|6035.38|6052.37|6052.37|6054.15|6054.15|6033.6|6033.6|0
1651217100000|2022-04-29 07:25:00|6050.59|6050.59|6024.55|6024.55|6050.59|6050.59|6022.77|6022.77|0
1651217400000|2022-04-29 07:30:00|6022.77|6022.77|6024.07|6024.07|6024.07|6024.07|6020.51|6020.51|0
1651217700000|2022-04-29 07:35:00|6022.29|6022.29|6032.96|6032.96|6034.74|6034.74|6020.51|6020.51|0
1651218000000|2022-04-29 07:40:00|6034.74|6034.74|6030.7|6030.7|6038.3|6038.3|6025.36|6025.36|0
1651218300000|2022-04-29 07:45:00|6029.41|6029.41|6044.93|6044.93|6044.93|6044.93|6013.4|6013.4|0
1651218600000|2022-04-29 07:50:00|6047.52|6047.52|6039.59|6039.59|6058.19|6058.19|6030.7|6030.7|0
1651218900000|2022-04-29 07:55:00|6041.37|6041.37|6040.08|6040.08|6042.67|6042.67|6034.26|6034.26|0
1651219200000|2022-04-29 08:00:00|6038.3|6038.3|6057.38|6057.38|6057.38|6057.38|6038.3|6038.3|0
1651219500000|2022-04-29 08:05:00|6059.97|6059.97|6049.3|6049.3|6059.97|6059.97|6049.3|6049.3|0
1651219800000|2022-04-29 08:10:00|6047.52|6047.52|6054.63|6054.63|6054.63|6054.63|6045.74|6045.74|0
1651220100000|2022-04-29 08:15:00|6056.41|6056.41|6045.74|6045.74|6056.41|6056.41|6045.74|6045.74|0
1651220400000|2022-04-29 08:20:00|6042.18|6042.18|6043.96|6043.96|6045.74|6045.74|6037|6037|0
1651220700000|2022-04-29 08:25:00|6042.18|6042.18|6064.01|6064.01|6065.79|6065.79|6042.18|6042.18|0
1651221000000|2022-04-29 08:30:00|6065.31|6065.31|6062.72|6062.72|6068.86|6068.86|6062.72|6062.72|0
1651221300000|2022-04-29 08:35:00|6060.94|6060.94|6066.27|6066.27|6066.27|6066.27|6053.82|6053.82|0
1651221600000|2022-04-29 08:40:00|6068.05|6068.05|6066.27|6066.27|6068.05|6068.05|6059.16|6059.16|0
1651221900000|2022-04-29 08:45:00|6068.05|6068.05|6069.83|6069.83|6073.39|6073.39|6066.27|6066.27|0
1651222200000|2022-04-29 08:50:00|6073.39|6073.39|6071.61|6071.61|6075.98|6075.98|6069.83|6069.83|0
1651222500000|2022-04-29 08:55:00|6070.32|6070.32|6071.13|6071.13|6072.91|6072.91|6070.32|6070.32|0
1651222800000|2022-04-29 09:00:00|6069.35|6069.35|6067.57|6067.57|6069.35|6069.35|6064.01|6064.01|0
1651223100000|2022-04-29 09:05:00|6069.35|6069.35|6059.64|6059.64|6071.13|6071.13|6059.64|6059.64|0
1651223400000|2022-04-29 09:10:00|6056.09|6056.09|6051.72|6051.72|6056.09|6056.09|6049.94|6049.94|0
1651223700000|2022-04-29 09:15:00|6053.5|6053.5|6049.13|6049.13|6054.79|6054.79|6047.35|6047.35|0
1651224000000|2022-04-29 09:20:00|6050.42|6050.42|6056.57|6056.57|6060.13|6060.13|6050.42|6050.42|0
1651224300000|2022-04-29 09:25:00|6054.79|6054.79|6050.42|6050.42|6056.57|6056.57|6050.42|6050.42|0
1651224600000|2022-04-29 09:30:00|6048.64|6048.64|6046.05|6046.05|6055.28|6055.28|6046.05|6046.05|0
1651224900000|2022-04-29 09:35:00|6047.83|6047.83|6054.79|6054.79|6054.79|6054.79|6047.83|6047.83|0
1651225200000|2022-04-29 09:40:00|6053.5|6053.5|6049.94|6049.94|6053.5|6053.5|6046.38|6046.38|0
1651225500000|2022-04-29 09:45:00|6051.72|6051.72|6053.01|6053.01|6056.57|6056.57|6051.72|6051.72|0
1651225800000|2022-04-29 09:50:00|6051.23|6051.23|6054.79|6054.79|6054.79|6054.79|6051.23|6051.23|0
1651226100000|2022-04-29 09:55:00|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6049.46|6049.46|0
1651226400000|2022-04-29 10:00:00|6054.79|6054.79|6064.34|6064.34|6064.34|6064.34|6054.79|6054.79|0
1651226700000|2022-04-29 10:05:00|6062.56|6062.56|6062.08|6062.08|6062.56|6062.56|6058.52|6058.52|0
1651227000000|2022-04-29 10:10:00|6060.3|6060.3|6067.26|6067.26|6067.26|6067.26|6057.22|6057.22|0
1651227300000|2022-04-29 10:15:00|6068.55|6068.55|6070.33|6070.33|6074.7|6074.7|6065.96|6065.96|0
1651227600000|2022-04-29 10:20:00|6066.77|6066.77|6075.51|6075.51|6075.51|6075.51|6066.77|6066.77|0
1651227900000|2022-04-29 10:25:00|6071.95|6071.95|6078.1|6078.1|6078.1|6078.1|6071.95|6071.95|0
1651228200000|2022-04-29 10:30:00|6076.8|6076.8|6075.51|6075.51|6078.1|6078.1|6073.73|6073.73|0
1651228500000|2022-04-29 10:35:00|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6071.95|6071.95|0
1651228800000|2022-04-29 10:40:00|6071.95|6071.95|6075.02|6075.02|6079.07|6079.07|6071.95|6071.95|0
1651229100000|2022-04-29 10:45:00|6076.8|6076.8|6078.58|6078.58|6078.58|6078.58|6076.8|6076.8|0
1651229400000|2022-04-29 10:50:00|6076.8|6076.8|6073.25|6073.25|6078.58|6078.58|6073.25|6073.25|0
1651229700000|2022-04-29 10:55:00|6075.02|6075.02|6075.02|6075.02|6076.8|6076.8|6073.25|6073.25|0
1651230000000|2022-04-29 11:00:00|6076.8|6076.8|6072.44|6072.44|6076.8|6076.8|6072.44|6072.44|0
1651230300000|2022-04-29 11:05:00|6074.21|6074.21|6079.88|6079.88|6085.21|6085.21|6074.21|6074.21|0
1651230600000|2022-04-29 11:10:00|6081.17|6081.17|6081.66|6081.66|6085.21|6085.21|6079.88|6079.88|0
1651230900000|2022-04-29 11:15:00|6079.88|6079.88|6079.07|6079.07|6083.43|6083.43|6079.07|6079.07|0
1651231200000|2022-04-29 11:20:00|6080.84|6080.84|6072.44|6072.44|6082.62|6082.62|6070.66|6070.66|0
1651231500000|2022-04-29 11:25:00|6070.66|6070.66|6072.44|6072.44|6072.44|6072.44|6070.66|6070.66|0
1651231800000|2022-04-29 11:30:00|6074.21|6074.21|6071.14|6071.14|6075.99|6075.99|6071.14|6071.14|0
1651232100000|2022-04-29 11:35:00|6069.36|6069.36|6062.25|6062.25|6069.36|6069.36|6060.47|6060.47|0
1651232400000|2022-04-29 11:40:00|6064.03|6064.03|6067.1|6067.1|6068.88|6068.88|6064.03|6064.03|0
1651232700000|2022-04-29 11:45:00|6065.32|6065.32|6082.95|6082.95|6082.95|6082.95|6065.32|6065.32|0
1651233000000|2022-04-29 11:50:00|6081.17|6081.17|6082.95|6082.95|6084.73|6084.73|6079.39|6079.39|0
1651233300000|2022-04-29 11:55:00|6084.73|6084.73|6081.17|6081.17|6084.73|6084.73|6081.17|6081.17|0
1651233600000|2022-04-29 12:00:00|6082.95|6082.95|6081.17|6081.17|6082.95|6082.95|6079.39|6079.39|0
1651233900000|2022-04-29 12:05:00|6082.95|6082.95|6088.13|6088.13|6088.13|6088.13|6081.17|6081.17|0
1651234200000|2022-04-29 12:10:00|6086.35|6086.35|6090.39|6090.39|6092.98|6092.98|6085.54|6085.54|0
1651234500000|2022-04-29 12:15:00|6088.61|6088.61|6091.69|6091.69|6092.17|6092.17|6088.61|6088.61|0
1651234800000|2022-04-29 12:20:00|6093.47|6093.47|6103.65|6103.65|6103.65|6103.65|6090.39|6090.39|0
1651235100000|2022-04-29 12:25:00|6101.88|6101.88|6095.73|6095.73|6103.65|6103.65|6095.73|6095.73|0
1651235400000|2022-04-29 12:30:00|6093.95|6093.95|6092.17|6092.17|6093.95|6093.95|6084.25|6084.25|0
1651235700000|2022-04-29 12:35:00|6090.39|6090.39|6095.73|6095.73|6097.51|6097.51|6090.39|6090.39|0
1651236000000|2022-04-29 12:40:00|6097.02|6097.02|6102.2|6102.2|6102.2|6102.2|6097.02|6097.02|0
1651236300000|2022-04-29 12:45:00|6100.91|6100.91|6100.58|6100.58|6103.17|6103.17|6099.61|6099.61|0
1651236600000|2022-04-29 12:50:00|6102.36|6102.36|6107.54|6107.54|6107.54|6107.54|6100.58|6100.58|0
1651236900000|2022-04-29 12:55:00|6103.98|6103.98|6108.35|6108.35|6112.72|6112.72|6103.98|6103.98|0
1651237200000|2022-04-29 13:00:00|6106.57|6106.57|6106.41|6106.41|6111.75|6111.75|6102.2|6102.2|0
1651237500000|2022-04-29 13:05:00|6107.71|6107.71|6090.08|6090.08|6107.71|6107.71|6088.3|6088.3|0
1651237800000|2022-04-29 13:10:00|6086.52|6086.52|6067.27|6067.27|6098.33|6098.33|6067.27|6067.27|0
1651238100000|2022-04-29 13:15:00|6065.49|6065.49|6070.34|6070.34|6072.12|6072.12|6059.34|6059.34|0
1651238400000|2022-04-29 13:20:00|6068.56|6068.56|6068.56|6068.56|6073.42|6073.42|6061.61|6061.61|0
1651238700000|2022-04-29 13:25:00|6067.27|6067.27|6064.2|6064.2|6067.27|6067.27|6062.42|6062.42|0
1651239000000|2022-04-29 13:30:00|6065.97|6065.97|6062.9|6062.9|6066.46|6066.46|6058.86|6058.86|0
1651239300000|2022-04-29 13:35:00|6064.68|6064.68|6054.01|6054.01|6068.24|6068.24|6052.23|6052.23|0
1651239600000|2022-04-29 13:40:00|6052.23|6052.23|6030.88|6030.88|6052.23|6052.23|6027.33|6027.33|0
1651239900000|2022-04-29 13:45:00|6029.1|6029.1|6033.63|6033.63|6038|6038|6028.29|6028.29|0
1651240200000|2022-04-29 13:50:00|6035.41|6035.41|6033.15|6033.15|6046.89|6046.89|6027.33|6027.33|0
1651240500000|2022-04-29 13:55:00|6034.92|6034.92|6032.66|6032.66|6034.92|6034.92|6020.21|6020.21|0
1651240800000|2022-04-29 14:00:00|6030.88|6030.88|6023.44|6023.44|6030.88|6030.88|6021.66|6021.66|0
1651241100000|2022-04-29 14:05:00|6025.22|6025.22|6016.48|6016.48|6025.22|6025.22|6010.66|6010.66|0
1651241400000|2022-04-29 14:10:00|6014.7|6014.7|6018.59|6018.59|6020.85|6020.85|6011.15|6011.15|0
1651241700000|2022-04-29 14:15:00|6020.37|6020.37|6013.41|6013.41|6020.37|6020.37|6002.74|6002.74|0
1651242000000|2022-04-29 14:20:00|6015.19|6015.19|6016.48|6016.48|6025.38|6025.38|6015.19|6015.19|0
1651242300000|2022-04-29 14:25:00|6015.19|6015.19|6005|6005|6015.19|6015.19|6003.22|6003.22|0
1651242600000|2022-04-29 14:30:00|6003.22|6003.22|6005|6005|6008.07|6008.07|6001.44|6001.44|0
1651242900000|2022-04-29 14:35:00|6003.22|6003.22|6003.71|6003.71|6007.26|6007.26|5996.11|5996.11|0
1651243200000|2022-04-29 14:40:00|6001.93|6001.93|5984.14|5984.14|6005|6005|5984.14|5984.14|0
1651243500000|2022-04-29 14:45:00|5982.36|5982.36|5981.55|5981.55|5985.92|5985.92|5972.66|5972.66|0
1651243800000|2022-04-29 14:50:00|5983.33|5983.33|5976.85|5976.85|5985.11|5985.11|5976.85|5976.85|0
1651244100000|2022-04-29 14:55:00|5975.56|5975.56|5976.04|5976.04|5978.63|5978.63|5972.97|5972.97|0
1651244400000|2022-04-29 15:00:00|5974.26|5974.26|5983|5983|5983|5983|5974.26|5974.26|0
1651244700000|2022-04-29 15:05:00|5984.3|5984.3|5983.81|5983.81|5987.85|5987.85|5982.03|5982.03|0
1651245000000|2022-04-29 15:10:00|5982.03|5982.03|5986.07|5986.07|5987.85|5987.85|5978.96|5978.96|0
1651245300000|2022-04-29 15:15:00|5984.3|5984.3|5990.12|5990.12|5996.75|5996.75|5984.3|5984.3|0
1651245600000|2022-04-29 15:20:00|5991.89|5991.89|5999.82|5999.82|6004.67|6004.67|5991.89|5991.89|0
1651245900000|2022-04-29 15:25:00|5998.04|5998.04|5996.26|5996.26|5998.04|5998.04|5986.07|5986.07|0
1651562100000|2022-05-03 07:15:00|6006.94|6006.94|5988.34|5988.34|6006.94|6006.94|5986.56|5986.56|0
1651562400000|2022-05-03 07:20:00|5986.56|5986.56|5980.25|5980.25|5993.19|5993.19|5978.48|5978.48|0
1651562700000|2022-05-03 07:25:00|5982.03|5982.03|5977.67|5977.67|5983.81|5983.81|5972.33|5972.33|0
1651563000000|2022-05-03 07:30:00|5975.89|5975.89|5977.67|5977.67|5981.22|5981.22|5974.11|5974.11|0
1651563300000|2022-05-03 07:35:00|5975.89|5975.89|5982.52|5982.52|5983.81|5983.81|5975.89|5975.89|0
1651563600000|2022-05-03 07:40:00|5979.93|5979.93|5981.22|5981.22|5982.52|5982.52|5978.15|5978.15|0
1651563900000|2022-05-03 07:45:00|5979.44|5979.44|5988.99|5988.99|5990.77|5990.77|5974.11|5974.11|0
1651564200000|2022-05-03 07:50:00|5986.4|5986.4|6011.63|6011.63|6011.63|6011.63|5983.33|5983.33|0
1651564500000|2022-05-03 07:55:00|6008.07|6008.07|6003.71|6003.71|6008.07|6008.07|6003.71|6003.71|0
1651564800000|2022-05-03 08:00:00|6005.48|6005.48|6000.63|6000.63|6007.75|6007.75|5997.07|5997.07|0
1651565100000|2022-05-03 08:05:00|6002.41|6002.41|6001.12|6001.12|6005.97|6005.97|5995.78|5995.78|0
1651565400000|2022-05-03 08:10:00|5999.34|5999.34|6001.12|6001.12|6008.23|6008.23|5999.34|5999.34|0
1651565700000|2022-05-03 08:15:00|6002.41|6002.41|5996.11|5996.11|6006.78|6006.78|5996.11|5996.11|0
1651566000000|2022-05-03 08:20:00|5997.89|5997.89|5999.66|5999.66|6001.44|6001.44|5997.89|5997.89|0
1651566300000|2022-05-03 08:25:00|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|5999.66|5999.66|0
1651566600000|2022-05-03 08:30:00|6003.22|6003.22|6010.18|6010.18|6010.18|6010.18|5997.89|5997.89|0
1651566900000|2022-05-03 08:35:00|6008.4|6008.4|6005.81|6005.81|6015.52|6015.52|6005.81|6005.81|0
1651567200000|2022-05-03 08:40:00|6008.4|6008.4|5998.21|5998.21|6008.4|6008.4|5998.21|5998.21|0
1651567500000|2022-05-03 08:45:00|5994.65|5994.65|5990.61|5990.61|5994.65|5994.65|5984.47|5984.47|0
1651567800000|2022-05-03 08:50:00|5988.83|5988.83|5989.65|5989.65|5990.61|5990.61|5987.06|5987.06|0
1651568100000|2022-05-03 08:55:00|5988.35|5988.35|5993.69|5993.69|5997.24|5997.24|5988.35|5988.35|0
1651568400000|2022-05-03 09:00:00|5991.91|5991.91|5996.76|5996.76|5996.76|5996.76|5988.35|5988.35|0
1651568700000|2022-05-03 09:05:00|5995.47|5995.47|6012.29|6012.29|6012.29|6012.29|5990.13|5990.13|0
1651569000000|2022-05-03 09:10:00|6010.51|6010.51|6010.51|6010.51|6014.06|6014.06|6007.43|6007.43|0
1651569300000|2022-05-03 09:15:00|6011.8|6011.8|6014.39|6014.39|6016.17|6016.17|6010.02|6010.02|0
1651569600000|2022-05-03 09:20:00|6011.8|6011.8|6007.76|6007.76|6013.1|6013.1|6005.98|6005.98|0
1651569900000|2022-05-03 09:25:00|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|6007.76|6007.76|0
1651570200000|2022-05-03 09:30:00|6007.76|6007.76|6006.47|6006.47|6009.54|6009.54|6002.91|6002.91|0
1651570500000|2022-05-03 09:35:00|6005.17|6005.17|6005.65|6005.65|6005.65|6005.65|6003.88|6003.88|0
1651570800000|2022-05-03 09:40:00|6003.06|6003.06|6007.43|6007.43|6007.43|6007.43|6002.58|6002.58|0
1651571100000|2022-05-03 09:45:00|6009.21|6009.21|6009.21|6009.21|6010.99|6010.99|6009.21|6009.21|0
1651571400000|2022-05-03 09:50:00|6010.51|6010.51|6005.17|6005.17|6010.51|6010.51|5999.83|5999.83|0
1651571700000|2022-05-03 09:55:00|6006.95|6006.95|5997.24|5997.24|6010.02|6010.02|5997.24|5997.24|0
1651572000000|2022-05-03 10:00:00|5998.54|5998.54|6003.39|6003.39|6005.17|6005.17|5991.91|5991.91|0
1651572300000|2022-05-03 10:05:00|6001.61|6001.61|6003.39|6003.39|6003.39|6003.39|5999.83|5999.83|0
1651572600000|2022-05-03 10:10:00|6004.69|6004.69|6001.13|6001.13|6004.69|6004.69|5999.83|5999.83|0
1651572900000|2022-05-03 10:15:00|6002.42|6002.42|5997.57|5997.57|6002.42|6002.42|5997.57|5997.57|0
1651573200000|2022-05-03 10:20:00|5994.01|5994.01|5988.68|5988.68|5994.01|5994.01|5987.38|5987.38|0
1651573500000|2022-05-03 10:25:00|5990.46|5990.46|5994.01|5994.01|5994.01|5994.01|5990.46|5990.46|0
1651573800000|2022-05-03 10:30:00|5992.24|5992.24|5995.79|5995.79|5995.79|5995.79|5988.68|5988.68|0
1651574100000|2022-05-03 10:35:00|5997.57|5997.57|6005.17|6005.17|6005.17|6005.17|5997.57|5997.57|0
1651574400000|2022-05-03 10:40:00|6003.39|6003.39|6008.73|6008.73|6008.73|6008.73|5998.06|5998.06|0
1651574700000|2022-05-03 10:45:00|6006.95|6006.95|6006.95|6006.95|6008.73|6008.73|6002.1|6002.1|0
1651575000000|2022-05-03 10:50:00|6005.17|6005.17|6008.73|6008.73|6008.73|6008.73|5998.54|5998.54|0
1651575300000|2022-05-03 10:55:00|6010.51|6010.51|6008.73|6008.73|6012.29|6012.29|6006.95|6006.95|0
1651575600000|2022-05-03 11:00:00|6010.51|6010.51|6013.58|6013.58|6013.58|6013.58|6006.95|6006.95|0
1651575900000|2022-05-03 11:05:00|6015.36|6015.36|6017.14|6017.14|6017.14|6017.14|6013.58|6013.58|0
1651576200000|2022-05-03 11:10:00|6018.92|6018.92|6016.33|6016.33|6020.7|6020.7|6012.77|6012.77|0
1651576500000|2022-05-03 11:15:00|6018.11|6018.11|6008.4|6008.4|6018.11|6018.11|6006.62|6006.62|0
1651576800000|2022-05-03 11:20:00|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6008.4|6008.4|0
1651577100000|2022-05-03 11:25:00|6008.4|6008.4|6015.52|6015.52|6015.52|6015.52|6008.4|6008.4|0
1651577400000|2022-05-03 11:30:00|6011.96|6011.96|6015.52|6015.52|6015.52|6015.52|6010.18|6010.18|0
1651577700000|2022-05-03 11:35:00|6013.74|6013.74|6019.07|6019.07|6019.07|6019.07|6013.74|6013.74|0
1651578000000|2022-05-03 11:40:00|6022.63|6022.63|6018.75|6018.75|6024.41|6024.41|6018.75|6018.75|0
1651578300000|2022-05-03 11:45:00|6016.97|6016.97|6015.19|6015.19|6016.97|6016.97|6013.41|6013.41|0
1651578600000|2022-05-03 11:50:00|6009.85|6009.85|6015.19|6015.19|6015.19|6015.19|6009.85|6009.85|0
1651578900000|2022-05-03 11:55:00|6016.97|6016.97|6016.97|6016.97|6018.75|6018.75|6015.19|6015.19|0
1651579200000|2022-05-03 12:00:00|6015.19|6015.19|6018.75|6018.75|6022.3|6022.3|6015.19|6015.19|0
1651579500000|2022-05-03 12:05:00|6016.97|6016.97|6020.52|6020.52|6020.52|6020.52|6015.19|6015.19|0
1651579800000|2022-05-03 12:10:00|6018.75|6018.75|6026.67|6026.67|6030.23|6030.23|6018.75|6018.75|0
1651580100000|2022-05-03 12:15:00|6024.89|6024.89|6026.67|6026.67|6028.45|6028.45|6024.89|6024.89|0
1651580400000|2022-05-03 12:20:00|6028.45|6028.45|6026.67|6026.67|6028.45|6028.45|6026.67|6026.67|0
1651580700000|2022-05-03 12:25:00|6028.45|6028.45|6030.23|6030.23|6032.01|6032.01|6028.45|6028.45|0
1651581000000|2022-05-03 12:30:00|6032.01|6032.01|6028.45|6028.45|6033.79|6033.79|6027.16|6027.16|0
1651581300000|2022-05-03 12:35:00|6026.67|6026.67|6024.89|6024.89|6028.45|6028.45|6021.34|6021.34|0
1651581600000|2022-05-03 12:40:00|6028.45|6028.45|6025.38|6025.38|6028.45|6028.45|6025.38|6025.38|0
1651581900000|2022-05-03 12:45:00|6024.08|6024.08|6028.12|6028.12|6029.42|6029.42|6018.75|6018.75|0
1651582200000|2022-05-03 12:50:00|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|6024.57|6024.57|0
1651582500000|2022-05-03 12:55:00|6024.57|6024.57|6005.97|6005.97|6024.57|6024.57|6004.19|6004.19|0
1651582800000|2022-05-03 13:00:00|6004.19|6004.19|6005|6005|6005|6005|6001.12|6001.12|0
1651583100000|2022-05-03 13:05:00|6003.22|6003.22|6006.78|6006.78|6006.78|6006.78|6003.22|6003.22|0
1651583400000|2022-05-03 13:10:00|6005|6005|6004.52|6004.52|6006.78|6006.78|6003.22|6003.22|0
1651583700000|2022-05-03 13:15:00|6006.3|6006.3|6006.3|6006.3|6011.63|6011.63|6006.3|6006.3|0
1651584000000|2022-05-03 13:20:00|6004.52|6004.52|6005|6005|6006.3|6006.3|6003.22|6003.22|0
1651584300000|2022-05-03 13:25:00|6003.22|6003.22|5999.18|5999.18|6004.52|6004.52|5998.37|5998.37|0
1651584600000|2022-05-03 13:30:00|5997.4|5997.4|6016.48|6016.48|6016.48|6016.48|5997.4|5997.4|0
1651584900000|2022-05-03 13:35:00|6014.7|6014.7|6010.66|6010.66|6016|6016|6002.74|6002.74|0
1651585200000|2022-05-03 13:40:00|6008.88|6008.88|5996.92|5996.92|6010.18|6010.18|5996.92|5996.92|0
1651585500000|2022-05-03 13:45:00|5995.14|5995.14|5996.92|5996.92|5998.7|5998.7|5989.8|5989.8|0
1651585800000|2022-05-03 13:50:00|5995.14|5995.14|6012.29|6012.29|6012.29|6012.29|5995.14|5995.14|0
1651586100000|2022-05-03 13:55:00|6010.51|6010.51|6013.58|6013.58|6013.58|6013.58|6007.43|6007.43|0
1651586400000|2022-05-03 14:00:00|6015.36|6015.36|6005.65|6005.65|6015.36|6015.36|5999.02|5999.02|0
1651586700000|2022-05-03 14:05:00|6007.43|6007.43|5997.73|5997.73|6007.43|6007.43|5994.17|5994.17|0
1651587000000|2022-05-03 14:10:00|5999.51|5999.51|5999.51|5999.51|6001.29|6001.29|5997.73|5997.73|0
1651587300000|2022-05-03 14:15:00|5997.73|5997.73|6004.36|6004.36|6006.14|6006.14|5994.65|5994.65|0
1651587600000|2022-05-03 14:20:00|6002.58|6002.58|5997.24|5997.24|6006.14|6006.14|5997.24|5997.24|0
1651587900000|2022-05-03 14:25:00|5999.02|5999.02|6010.18|6010.18|6011.47|6011.47|5997.24|5997.24|0
1651588200000|2022-05-03 14:30:00|6011.96|6011.96|6011.63|6011.63|6020.04|6020.04|6008.4|6008.4|0
1651588500000|2022-05-03 14:35:00|6012.93|6012.93|6006.3|6006.3|6012.93|6012.93|6003.22|6003.22|0
1651588800000|2022-05-03 14:40:00|6005|6005|6012.44|6012.44|6014.22|6014.22|6005|6005|0
1651589100000|2022-05-03 14:45:00|6010.66|6010.66|6010.66|6010.66|6012.44|6012.44|6006.3|6006.3|0
1651589400000|2022-05-03 14:50:00|6012.44|6012.44|6025.7|6025.7|6027.48|6027.48|6012.44|6012.44|0
1651589700000|2022-05-03 14:55:00|6023.93|6023.93|6023.93|6023.93|6029.26|6029.26|6022.63|6022.63|0
1651590000000|2022-05-03 15:00:00|6022.15|6022.15|6026.52|6026.52|6030.07|6030.07|6022.15|6022.15|0
1651590300000|2022-05-03 15:05:00|6030.07|6030.07|6039.78|6039.78|6043.33|6043.33|6030.07|6030.07|0
1651590600000|2022-05-03 15:10:00|6038|6038|6031.85|6031.85|6038|6038|6027.48|6027.48|0
1651590900000|2022-05-03 15:15:00|6037.19|6037.19|6037.19|6037.19|6040.75|6040.75|6028.78|6028.78|0
1651591200000|2022-05-03 15:20:00|6038.97|6038.97|6043.82|6043.82|6047.38|6047.38|6038.97|6038.97|0
1651591500000|2022-05-03 15:25:00|6045.6|6045.6|6026.52|6026.52|6046.89|6046.89|6026.52|6026.52|0
1651648500000|2022-05-04 07:15:00|6011.63|6011.63|5997.56|5997.56|6011.63|6011.63|5997.56|5997.56|0
1651648800000|2022-05-04 07:20:00|5994|5994|5983.33|5983.33|5997.56|5997.56|5983.33|5983.33|0
1651649100000|2022-05-04 07:25:00|5981.55|5981.55|5985.59|5985.59|5987.37|5987.37|5980.25|5980.25|0
1651649400000|2022-05-04 07:30:00|5982.03|5982.03|5982.52|5982.52|5982.52|5982.52|5980.74|5980.74|0
1651649700000|2022-05-04 07:35:00|5980.74|5980.74|5986.56|5986.56|5986.56|5986.56|5974.11|5974.11|0
1651650000000|2022-05-04 07:40:00|5990.12|5990.12|5995.45|5995.45|5995.45|5995.45|5990.12|5990.12|0
1651650300000|2022-05-04 07:45:00|5999.01|5999.01|6013.08|6013.08|6014.38|6014.38|5999.01|5999.01|0
1651650600000|2022-05-04 07:50:00|6014.86|6014.86|6018.9|6018.9|6021.49|6021.49|6014.86|6014.86|0
1651650900000|2022-05-04 07:55:00|6017.12|6017.12|6017.61|6017.61|6017.61|6017.61|6014.53|6014.53|0
1651651200000|2022-05-04 08:00:00|6015.83|6015.83|6016.16|6016.16|6016.16|6016.16|6009.2|6009.2|0
1651651500000|2022-05-04 08:05:00|6012.6|6012.6|6016.64|6016.64|6016.64|6016.64|6008.71|6008.71|0
1651651800000|2022-05-04 08:10:00|6014.86|6014.86|6016.64|6016.64|6020.2|6020.2|6014.86|6014.86|0
1651652100000|2022-05-04 08:15:00|6014.86|6014.86|6014.86|6014.86|6016.64|6016.64|6014.86|6014.86|0
1651652400000|2022-05-04 08:20:00|6013.57|6013.57|6009.68|6009.68|6017.12|6017.12|6009.68|6009.68|0
1651652700000|2022-05-04 08:25:00|6007.9|6007.9|6009.68|6009.68|6009.68|6009.68|6007.9|6007.9|0
1651653000000|2022-05-04 08:30:00|6008.39|6008.39|6007.09|6007.09|6010.17|6010.17|6006.61|6006.61|0
1651653300000|2022-05-04 08:35:00|6005.31|6005.31|6005.31|6005.31|6007.09|6007.09|6002.72|6002.72|0
1651653600000|2022-05-04 08:40:00|6007.09|6007.09|5997.87|5997.87|6008.87|6008.87|5996.09|5996.09|0
1651653900000|2022-05-04 08:45:00|5999.65|5999.65|5992.54|5992.54|5999.65|5999.65|5992.54|5992.54|0
1651654200000|2022-05-04 08:50:00|5996.09|5996.09|5997.87|5997.87|5997.87|5997.87|5994.31|5994.31|0
1651654500000|2022-05-04 08:55:00|5996.09|5996.09|6004.99|6004.99|6004.99|6004.99|5990.91|5990.91|0
1651654800000|2022-05-04 09:00:00|6007.58|6007.58|6000.13|6000.13|6009.84|6009.84|6000.13|6000.13|0
1651655100000|2022-05-04 09:05:00|5998.36|5998.36|5999.65|5999.65|5999.65|5999.65|5998.36|5998.36|0
1651655400000|2022-05-04 09:10:00|5998.36|5998.36|6006.77|6006.77|6006.77|6006.77|5998.36|5998.36|0
1651655700000|2022-05-04 09:15:00|6004.18|6004.18|6005.95|6005.95|6009.51|6009.51|6001.59|6001.59|0
1651656000000|2022-05-04 09:20:00|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|6002.88|6002.88|0
1651656300000|2022-05-04 09:25:00|6002.07|6002.07|6006.11|6006.11|6006.11|6006.11|6000.29|6000.29|0
1651656600000|2022-05-04 09:30:00|6004.33|6004.33|5999|5999|6007.89|6007.89|5999|5999|0
1651656900000|2022-05-04 09:35:00|5997.7|5997.7|5994.14|5994.14|5999|5999|5992.37|5992.37|0
1651657200000|2022-05-04 09:40:00|5992.85|5992.85|5991.07|5991.07|5992.85|5992.85|5991.07|5991.07|0
1651657500000|2022-05-04 09:45:00|5992.37|5992.37|5991.07|5991.07|5994.14|5994.14|5988|5988|0
1651657800000|2022-05-04 09:50:00|5992.85|5992.85|5991.07|5991.07|5992.85|5992.85|5989.29|5989.29|0
1651658100000|2022-05-04 09:55:00|5989.29|5989.29|5996.25|5996.25|5996.25|5996.25|5986.22|5986.22|0
1651658400000|2022-05-04 10:00:00|5994.96|5994.96|5998.03|5998.03|6002.4|6002.4|5994.96|5994.96|0
1651658700000|2022-05-04 10:05:00|5999.32|5999.32|6001.91|6001.91|6001.91|6001.91|5998.36|5998.36|0
1651659000000|2022-05-04 10:10:00|6000.62|6000.62|5996.25|5996.25|6000.62|6000.62|5994.47|5994.47|0
1651659300000|2022-05-04 10:15:00|5994.96|5994.96|5994.96|5994.96|5996.73|5996.73|5993.18|5993.18|0
1651659600000|2022-05-04 10:20:00|5993.18|5993.18|5995.77|5995.77|5997.06|5997.06|5991.4|5991.4|0
1651659900000|2022-05-04 10:25:00|5993.99|5993.99|5994.47|5994.47|5994.47|5994.47|5990.43|5990.43|0
1651660200000|2022-05-04 10:30:00|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|0
1651660500000|2022-05-04 10:35:00|5994.47|5994.47|6000.62|6000.62|6000.62|6000.62|5994.47|5994.47|0
1651660800000|2022-05-04 10:40:00|5998.84|5998.84|6000.13|6000.13|6000.62|6000.62|5998.84|5998.84|0
1651661100000|2022-05-04 10:45:00|6001.43|6001.43|6001.43|6001.43|6003.21|6003.21|6000.13|6000.13|0
1651661400000|2022-05-04 10:50:00|5999.65|5999.65|5997.87|5997.87|5999.65|5999.65|5997.87|5997.87|0
1651661700000|2022-05-04 10:55:00|5996.09|5996.09|5990.76|5990.76|5996.09|5996.09|5985.42|5985.42|0
1651662000000|2022-05-04 11:00:00|5992.54|5992.54|5999.65|5999.65|5999.65|5999.65|5992.54|5992.54|0
1651662300000|2022-05-04 11:05:00|5997.87|5997.87|5999.65|5999.65|6001.43|6001.43|5997.87|5997.87|0
1651662600000|2022-05-04 11:10:00|5997.87|5997.87|6001.43|6001.43|6001.43|6001.43|5997.87|5997.87|0
1651662900000|2022-05-04 11:15:00|6002.72|6002.72|6011.46|6011.46|6011.46|6011.46|6002.72|6002.72|0
1651663200000|2022-05-04 11:20:00|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6011.46|6011.46|0
1651663500000|2022-05-04 11:25:00|6011.46|6011.46|6008.87|6008.87|6011.46|6011.46|6008.87|6008.87|0
1651663800000|2022-05-04 11:30:00|6010.65|6010.65|6008.87|6008.87|6010.65|6010.65|6008.87|6008.87|0
1651664100000|2022-05-04 11:35:00|6007.58|6007.58|6005.8|6005.8|6007.58|6007.58|6004.02|6004.02|0
1651664400000|2022-05-04 11:40:00|6004.02|6004.02|5998.68|5998.68|6004.02|6004.02|5998.68|5998.68|0
1651664700000|2022-05-04 11:45:00|6000.46|6000.46|5999.17|5999.17|6000.46|6000.46|5999.17|5999.17|0
1651665000000|2022-05-04 11:50:00|6000.95|6000.95|6004.83|6004.83|6006.61|6006.61|6000.95|6000.95|0
1651665300000|2022-05-04 11:55:00|6003.54|6003.54|6001.76|6001.76|6003.54|6003.54|6001.76|6001.76|0
1651665600000|2022-05-04 12:00:00|6003.05|6003.05|6004.83|6004.83|6004.83|6004.83|6003.05|6003.05|0
1651665900000|2022-05-04 12:05:00|6003.54|6003.54|6002.24|6002.24|6005.31|6005.31|6002.24|6002.24|0
1651666200000|2022-05-04 12:10:00|6000.46|6000.46|6004.02|6004.02|6004.02|6004.02|6000.46|6000.46|0
1651666500000|2022-05-04 12:15:00|6005.8|6005.8|6007.58|6007.58|6007.58|6007.58|6005.8|6005.8|0
1651666800000|2022-05-04 12:20:00|6009.36|6009.36|6015.35|6015.35|6016.64|6016.64|6007.58|6007.58|0
1651667100000|2022-05-04 12:25:00|6013.57|6013.57|6003.54|6003.54|6013.57|6013.57|6001.76|6001.76|0
1651667400000|2022-05-04 12:30:00|6004.83|6004.83|6009.68|6009.68|6010.98|6010.98|6004.83|6004.83|0
1651667700000|2022-05-04 12:35:00|6011.46|6011.46|6009.68|6009.68|6011.46|6011.46|6009.68|6009.68|0
1651668000000|2022-05-04 12:40:00|6011.46|6011.46|6003.05|6003.05|6011.46|6011.46|6001.27|6001.27|0
1651668300000|2022-05-04 12:45:00|6004.83|6004.83|6001.76|6001.76|6004.83|6004.83|5998.2|5998.2|0
1651668600000|2022-05-04 12:50:00|5996.42|5996.42|5992.86|5992.86|6003.05|6003.05|5992.86|5992.86|0
1651668900000|2022-05-04 12:55:00|5996.42|5996.42|5999.98|5999.98|5999.98|5999.98|5996.42|5996.42|0
1651669200000|2022-05-04 13:00:00|6001.27|6001.27|6010.98|6010.98|6010.98|6010.98|6001.27|6001.27|0
1651669500000|2022-05-04 13:05:00|6012.76|6012.76|6016.31|6016.31|6016.31|6016.31|6012.76|6012.76|0
1651669800000|2022-05-04 13:10:00|6021.17|6021.17|6018.9|6018.9|6022.46|6022.46|6018.9|6018.9|0
1651670100000|2022-05-04 13:15:00|6016.31|6016.31|6022.46|6022.46|6024.24|6024.24|6016.31|6016.31|0
1651670400000|2022-05-04 13:20:00|6024.24|6024.24|6027.8|6027.8|6028.61|6028.61|6024.24|6024.24|0
1651670700000|2022-05-04 13:25:00|6026.02|6026.02|6026.34|6026.34|6031.68|6031.68|6024.24|6024.24|0
1651671000000|2022-05-04 13:30:00|6024.57|6024.57|6026.67|6026.67|6030.23|6030.23|6015.67|6015.67|0
1651671300000|2022-05-04 13:35:00|6028.45|6028.45|6016|6016|6030.23|6030.23|6016|6016|0
1651671600000|2022-05-04 13:40:00|6017.78|6017.78|6016.97|6016.97|6023.11|6023.11|6012.12|6012.12|0
1651671900000|2022-05-04 13:45:00|6018.75|6018.75|6018.75|6018.75|6024.08|6024.08|6013.41|6013.41|0
1651672200000|2022-05-04 13:50:00|6016.97|6016.97|6007.42|6007.42|6017.12|6017.12|6007.42|6007.42|0
1651672500000|2022-05-04 13:55:00|6009.2|6009.2|6012.76|6012.76|6014.05|6014.05|6009.2|6009.2|0
1651672800000|2022-05-04 14:00:00|6014.53|6014.53|6019.39|6019.39|6022.94|6022.94|6008.87|6008.87|0
1651673100000|2022-05-04 14:05:00|6021.17|6021.17|6021.17|6021.17|6022.94|6022.94|6017.12|6017.12|0
1651673400000|2022-05-04 14:10:00|6022.94|6022.94|6017.61|6017.61|6022.94|6022.94|6017.61|6017.61|0
1651673700000|2022-05-04 14:15:00|6015.83|6015.83|6021.17|6021.17|6021.17|6021.17|6015.83|6015.83|0
1651674000000|2022-05-04 14:20:00|6022.94|6022.94|6026.99|6026.99|6026.99|6026.99|6019.87|6019.87|0
1651674300000|2022-05-04 14:25:00|6025.21|6025.21|6036.21|6036.21|6042.35|6042.35|6025.21|6025.21|0
1651674600000|2022-05-04 14:30:00|6037.99|6037.99|6039.76|6039.76|6041.54|6041.54|6035.4|6035.4|0
1651674900000|2022-05-04 14:35:00|6041.54|6041.54|6041.54|6041.54|6043.32|6043.32|6039.76|6039.76|0
1651675200000|2022-05-04 14:40:00|6042.84|6042.84|6033.94|6033.94|6045.43|6045.43|6033.94|6033.94|0
1651675500000|2022-05-04 14:45:00|6035.72|6035.72|6034.43|6034.43|6036.21|6036.21|6029.58|6029.58|0
1651675800000|2022-05-04 14:50:00|6035.72|6035.72|6036.21|6036.21|6038.47|6038.47|6033.13|6033.13|0
1651676100000|2022-05-04 14:55:00|6034.43|6034.43|6036.21|6036.21|6037.99|6037.99|6034.43|6034.43|0
1651676400000|2022-05-04 15:00:00|6037.99|6037.99|6039.76|6039.76|6041.54|6041.54|6037.99|6037.99|0
1651676700000|2022-05-04 15:05:00|6041.54|6041.54|6046.88|6046.88|6046.88|6046.88|6041.54|6041.54|0
1651677000000|2022-05-04 15:10:00|6048.66|6048.66|6040.73|6040.73|6048.66|6048.66|6038.95|6038.95|0
1651677300000|2022-05-04 15:15:00|6039.44|6039.44|6035.4|6035.4|6040.73|6040.73|6035.4|6035.4|0
1651677600000|2022-05-04 15:20:00|6033.62|6033.62|6034.91|6034.91|6034.91|6034.91|6026.99|6026.99|0
1651677900000|2022-05-04 15:25:00|6033.62|6033.62|6033.13|6033.13|6038.47|6038.47|6029.58|6029.58|0
1651734900000|2022-05-05 07:15:00|6110.13|6110.13|6104.79|6104.79|6110.13|6110.13|6104.79|6104.79|0
1651735200000|2022-05-05 07:20:00|6103.01|6103.01|6097.68|6097.68|6106.57|6106.57|6097.68|6097.68|0
1651735500000|2022-05-05 07:25:00|6099.46|6099.46|6110.46|6110.46|6110.46|6110.46|6095.9|6095.9|0
1651735800000|2022-05-05 07:30:00|6106.57|6106.57|6101.24|6101.24|6108.35|6108.35|6101.24|6101.24|0
1651736100000|2022-05-05 07:35:00|6103.01|6103.01|6092.5|6092.5|6103.01|6103.01|6092.5|6092.5|0
1651736400000|2022-05-05 07:40:00|6096.06|6096.06|6099.94|6099.94|6101.24|6101.24|6096.06|6096.06|0
1651736700000|2022-05-05 07:45:00|6098.16|6098.16|6103.5|6103.5|6107.06|6107.06|6098.16|6098.16|0
1651737000000|2022-05-05 07:50:00|6104.79|6104.79|6108.35|6108.35|6111.91|6111.91|6104.79|6104.79|0
1651737300000|2022-05-05 07:55:00|6107.06|6107.06|6103.01|6103.01|6108.83|6108.83|6103.01|6103.01|0
1651737600000|2022-05-05 08:00:00|6100.42|6100.42|6109.16|6109.16|6112.72|6112.72|6095.57|6095.57|0
1651737900000|2022-05-05 08:05:00|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6106.9|6106.9|0
1651738200000|2022-05-05 08:10:00|6108.68|6108.68|6131.16|6131.16|6131.16|6131.16|6108.68|6108.68|0
1651738500000|2022-05-05 08:15:00|6129.38|6129.38|6137.31|6137.31|6138.6|6138.6|6129.38|6129.38|0
1651738800000|2022-05-05 08:20:00|6136.01|6136.01|6144.75|6144.75|6146.04|6146.04|6136.01|6136.01|0
1651739100000|2022-05-05 08:25:00|6142.97|6142.97|6137.15|6137.15|6144.27|6144.27|6137.15|6137.15|0
1651739400000|2022-05-05 08:30:00|6138.93|6138.93|6136.34|6136.34|6138.93|6138.93|6134.56|6134.56|0
1651739700000|2022-05-05 08:35:00|6138.12|6138.12|6139.41|6139.41|6142.97|6142.97|6136.34|6136.34|0
1651740000000|2022-05-05 08:40:00|6140.71|6140.71|6098.66|6098.66|6140.71|6140.71|6095.1|6095.1|0
1651740300000|2022-05-05 08:45:00|6100.44|6100.44|6097.36|6097.36|6100.44|6100.44|6093.81|6093.81|0
1651740600000|2022-05-05 08:50:00|6095.59|6095.59|6089.92|6089.92|6095.59|6095.59|6084.59|6084.59|0
1651740900000|2022-05-05 08:55:00|6091.7|6091.7|6097.04|6097.04|6097.04|6097.04|6091.7|6091.7|0
1651741200000|2022-05-05 09:00:00|6100.59|6100.59|6099.78|6099.78|6100.59|6100.59|6096.23|6096.23|0
1651741500000|2022-05-05 09:05:00|6098|6098|6104.64|6104.64|6104.64|6104.64|6098|6098|0
1651741800000|2022-05-05 09:10:00|6106.41|6106.41|6107.71|6107.71|6113.05|6113.05|6106.41|6106.41|0
1651742100000|2022-05-05 09:15:00|6105.93|6105.93|6104.15|6104.15|6105.93|6105.93|6102.37|6102.37|0
1651742400000|2022-05-05 09:20:00|6102.37|6102.37|6091.7|6091.7|6102.37|6102.37|6090.41|6090.41|0
1651742700000|2022-05-05 09:25:00|6093.48|6093.48|6084.59|6084.59|6095.26|6095.26|6084.59|6084.59|0
1651743000000|2022-05-05 09:30:00|6082.81|6082.81|6085.88|6085.88|6085.88|6085.88|6082.81|6082.81|0
1651743300000|2022-05-05 09:35:00|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|6085.88|6085.88|0
1651743600000|2022-05-05 09:40:00|6085.88|6085.88|6092.84|6092.84|6092.84|6092.84|6084.1|6084.1|0
1651743900000|2022-05-05 09:45:00|6096.4|6096.4|6101.73|6101.73|6101.73|6101.73|6096.4|6096.4|0
1651744200000|2022-05-05 09:50:00|6099.95|6099.95|6104.48|6104.48|6107.07|6107.07|6099.95|6099.95|0
1651744500000|2022-05-05 09:55:00|6106.26|6106.26|6106.26|6106.26|6108.04|6108.04|6104.48|6104.48|0
1651744800000|2022-05-05 10:00:00|6107.55|6107.55|6117.74|6117.74|6119.52|6119.52|6104.48|6104.48|0
1651745100000|2022-05-05 10:05:00|6119.52|6119.52|6111.11|6111.11|6119.52|6119.52|6109.33|6109.33|0
1651745400000|2022-05-05 10:10:00|6112.89|6112.89|6110.14|6110.14|6112.89|6112.89|6110.14|6110.14|0
1651745700000|2022-05-05 10:15:00|6111.44|6111.44|6119.85|6119.85|6119.85|6119.85|6111.44|6111.44|0
1651746000000|2022-05-05 10:20:00|6121.63|6121.63|6134.56|6134.56|6134.56|6134.56|6120.33|6120.33|0
1651746300000|2022-05-05 10:25:00|6136.34|6136.34|6141.68|6141.68|6141.68|6141.68|6135.86|6135.86|0
1651746600000|2022-05-05 10:30:00|6143.45|6143.45|6140.38|6140.38|6143.45|6143.45|6138.6|6138.6|0
1651746900000|2022-05-05 10:35:00|6138.6|6138.6|6134.23|6134.23|6141.35|6141.35|6134.23|6134.23|0
1651747200000|2022-05-05 10:40:00|6132.45|6132.45|6136.01|6136.01|6138.27|6138.27|6131.16|6131.16|0
1651747500000|2022-05-05 10:45:00|6137.79|6137.79|6143.13|6143.13|6143.13|6143.13|6137.79|6137.79|0
1651747800000|2022-05-05 10:50:00|6144.91|6144.91|6146.2|6146.2|6149.76|6149.76|6144.42|6144.42|0
1651748100000|2022-05-05 10:55:00|6147.98|6147.98|6147.5|6147.5|6149.76|6149.76|6141.83|6141.83|0
1651748400000|2022-05-05 11:00:00|6143.13|6143.13|6155.09|6155.09|6156.39|6156.39|6143.13|6143.13|0
1651748700000|2022-05-05 11:05:00|6151.54|6151.54|6157.36|6157.36|6160.43|6160.43|6147.98|6147.98|0
1651749000000|2022-05-05 11:10:00|6155.58|6155.58|6148.95|6148.95|6156.06|6156.06|6148.95|6148.95|0
1651749300000|2022-05-05 11:15:00|6150.73|6150.73|6159.14|6159.14|6171.59|6171.59|6150.24|6150.24|0
1651749600000|2022-05-05 11:20:00|6157.36|6157.36|6167.22|6167.22|6167.22|6167.22|6149.92|6149.92|0
1651749900000|2022-05-05 11:25:00|6169|6169|6163.18|6163.18|6173.37|6173.37|6163.18|6163.18|0
1651750200000|2022-05-05 11:30:00|6164.96|6164.96|6143.28|6143.28|6164.96|6164.96|6143.28|6143.28|0
1651750500000|2022-05-05 11:35:00|6141.51|6141.51|6152.18|6152.18|6152.18|6152.18|6139.73|6139.73|0
1651750800000|2022-05-05 11:40:00|6153.96|6153.96|6153.96|6153.96|6155.74|6155.74|6150.88|6150.88|0
1651751100000|2022-05-05 11:45:00|6155.74|6155.74|6155.74|6155.74|6171.74|6171.74|6155.74|6155.74|0
1651751400000|2022-05-05 11:50:00|6153.96|6153.96|6153.96|6153.96|6157.51|6157.51|6152.18|6152.18|0
1651751700000|2022-05-05 11:55:00|6155.74|6155.74|6161.88|6161.88|6163.66|6163.66|6155.74|6155.74|0
1651752000000|2022-05-05 12:00:00|6163.66|6163.66|6159.29|6159.29|6163.66|6163.66|6158|6158|0
1651752300000|2022-05-05 12:05:00|6160.59|6160.59|6165.44|6165.44|6167.22|6167.22|6160.59|6160.59|0
1651752600000|2022-05-05 12:10:00|6167.22|6167.22|6169.81|6169.81|6173.37|6173.37|6167.22|6167.22|0
1651752900000|2022-05-05 12:15:00|6171.59|6171.59|6169.81|6169.81|6171.59|6171.59|6169.81|6169.81|0
1651753200000|2022-05-05 12:20:00|6168.51|6168.51|6166.73|6166.73|6168.51|6168.51|6166.73|6166.73|0
1651753500000|2022-05-05 12:25:00|6168.51|6168.51|6155.74|6155.74|6169|6169|6155.74|6155.74|0
1651753800000|2022-05-05 12:30:00|6157.03|6157.03|6145.55|6145.55|6157.03|6157.03|6143.77|6143.77|0
1651754100000|2022-05-05 12:35:00|6147.33|6147.33|6146.84|6146.84|6148.62|6148.62|6143.77|6143.77|0
1651754400000|2022-05-05 12:40:00|6145.06|6145.06|6141.51|6141.51|6145.06|6145.06|6139.73|6139.73|0
1651754700000|2022-05-05 12:45:00|6139.73|6139.73|6137.95|6137.95|6145.06|6145.06|6137.95|6137.95|0
1651755000000|2022-05-05 12:50:00|6136.17|6136.17|6132.61|6132.61|6136.17|6136.17|6132.61|6132.61|0
1651755300000|2022-05-05 12:55:00|6134.39|6134.39|6121.61|6121.61|6134.39|6134.39|6121.61|6121.61|0
1651755600000|2022-05-05 13:00:00|6123.39|6123.39|6120.64|6120.64|6127.76|6127.76|6117.09|6117.09|0
1651755900000|2022-05-05 13:05:00|6122.42|6122.42|6124.2|6124.2|6124.2|6124.2|6120.64|6120.64|0
1651756200000|2022-05-05 13:10:00|6122.91|6122.91|6121.61|6121.61|6122.91|6122.91|6118.05|6118.05|0
1651756500000|2022-05-05 13:15:00|6123.39|6123.39|6118.05|6118.05|6124.69|6124.69|6117.57|6117.57|0
1651756800000|2022-05-05 13:20:00|6116.28|6116.28|6119.83|6119.83|6121.61|6121.61|6116.28|6116.28|0
1651757100000|2022-05-05 13:25:00|6121.61|6121.61|6114.01|6114.01|6121.61|6121.61|6112.23|6112.23|0
1651757400000|2022-05-05 13:30:00|6112.23|6112.23|6118.54|6118.54|6121.13|6121.13|6105.12|6105.12|0
1651757700000|2022-05-05 13:35:00|6119.83|6119.83|6140.21|6140.21|6141.99|6141.99|6119.83|6119.83|0
1651758000000|2022-05-05 13:40:00|6141.99|6141.99|6145.06|6145.06|6146.36|6146.36|6134.39|6134.39|0
1651758300000|2022-05-05 13:45:00|6146.84|6146.84|6141.99|6141.99|6146.84|6146.84|6141.51|6141.51|0
1651758600000|2022-05-05 13:50:00|6140.21|6140.21|6152.66|6152.66|6154.44|6154.44|6138.92|6138.92|0
1651758900000|2022-05-05 13:55:00|6154.44|6154.44|6146.03|6146.03|6154.44|6154.44|6141.18|6141.18|0
1651759200000|2022-05-05 14:00:00|6144.25|6144.25|6136.33|6136.33|6146.03|6146.03|6133.25|6133.25|0
1651759500000|2022-05-05 14:05:00|6134.55|6134.55|6125.65|6125.65|6138.1|6138.1|6125.65|6125.65|0
1651759800000|2022-05-05 14:10:00|6123.87|6123.87|6122.58|6122.58|6123.87|6123.87|6113.69|6113.69|0
1651760100000|2022-05-05 14:15:00|6120.8|6120.8|6126.14|6126.14|6126.14|6126.14|6118.21|6118.21|0
1651760400000|2022-05-05 14:20:00|6124.36|6124.36|6112.88|6112.88|6126.14|6126.14|6111.58|6111.58|0
1651760700000|2022-05-05 14:25:00|6111.1|6111.1|6102.36|6102.36|6113.36|6113.36|6101.88|6101.88|0
1651761000000|2022-05-05 14:30:00|6104.14|6104.14|6104.14|6104.14|6109.47|6109.47|6098.8|6098.8|0
1651761300000|2022-05-05 14:35:00|6105.92|6105.92|6093.62|6093.62|6105.92|6105.92|6093.62|6093.62|0
1651761600000|2022-05-05 14:40:00|6095.4|6095.4|6109.15|6109.15|6109.15|6109.15|6092.81|6092.81|0
1651761900000|2022-05-05 14:45:00|6107.37|6107.37|6087.48|6087.48|6109.15|6109.15|6085.21|6085.21|0
1651762200000|2022-05-05 14:50:00|6085.7|6085.7|6078.58|6078.58|6089.25|6089.25|6075.02|6075.02|0
1651762500000|2022-05-05 14:55:00|6079.88|6079.88|6082.95|6082.95|6086.51|6086.51|6076.32|6076.32|0
1651762800000|2022-05-05 15:00:00|6084.73|6084.73|6081.17|6081.17|6086.51|6086.51|6077.61|6077.61|0
1651763100000|2022-05-05 15:05:00|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6074.54|6074.54|0
1651763400000|2022-05-05 15:10:00|6081.17|6081.17|6086.51|6086.51|6086.51|6086.51|6079.39|6079.39|0
1651763700000|2022-05-05 15:15:00|6084.73|6084.73|6083.43|6083.43|6084.73|6084.73|6078.58|6078.58|0
1651764000000|2022-05-05 15:20:00|6082.14|6082.14|6086.99|6086.99|6092.33|6092.33|6078.58|6078.58|0
1651764300000|2022-05-05 15:25:00|6085.21|6085.21|6101.07|6101.07|6101.07|6101.07|6083.92|6083.92|0
1651821300000|2022-05-06 07:15:00|6065.48|6065.48|6059.81|6059.81|6072.11|6072.11|6058.04|6058.04|0
1651821600000|2022-05-06 07:20:00|6061.59|6061.59|6056.74|6056.74|6062.89|6062.89|6051.4|6051.4|0
1651821900000|2022-05-06 07:25:00|6054.96|6054.96|6044.45|6044.45|6058.52|6058.52|6042.67|6042.67|0
1651822200000|2022-05-06 07:30:00|6039.11|6039.11|6014.85|6014.85|6039.11|6039.11|6014.85|6014.85|0
1651822500000|2022-05-06 07:35:00|6020.18|6020.18|6013.07|6013.07|6020.18|6020.18|6013.07|6013.07|0
1651822800000|2022-05-06 07:40:00|6016.63|6016.63|6018.41|6018.41|6020.18|6020.18|6016.63|6016.63|0
1651823100000|2022-05-06 07:45:00|6016.63|6016.63|6022.77|6022.77|6024.55|6024.55|6016.63|6016.63|0
1651823400000|2022-05-06 07:50:00|6024.07|6024.07|6030.22|6030.22|6035.07|6035.07|6022.29|6022.29|0
1651823700000|2022-05-06 07:55:00|6035.55|6035.55|6041.7|6041.7|6041.7|6041.7|6030.22|6030.22|0
1651824000000|2022-05-06 08:00:00|6039.11|6039.11|6049.3|6049.3|6049.3|6049.3|6037.33|6037.33|0
1651824300000|2022-05-06 08:05:00|6051.08|6051.08|6040.89|6040.89|6051.08|6051.08|6039.59|6039.59|0
1651824600000|2022-05-06 08:10:00|6042.67|6042.67|6038.3|6038.3|6042.67|6042.67|6038.3|6038.3|0
1651824900000|2022-05-06 08:15:00|6040.08|6040.08|6041.86|6041.86|6043.64|6043.64|6032.15|6032.15|0
1651825200000|2022-05-06 08:20:00|6040.08|6040.08|6037.49|6037.49|6040.08|6040.08|6037.49|6037.49|0
1651825500000|2022-05-06 08:25:00|6039.27|6039.27|6033.93|6033.93|6039.27|6039.27|6033.93|6033.93|0
1651825800000|2022-05-06 08:30:00|6037.49|6037.49|6030.37|6030.37|6037.49|6037.49|6030.37|6030.37|0
1651826100000|2022-05-06 08:35:00|6028.59|6028.59|6010.96|6010.96|6028.59|6028.59|6010.96|6010.96|0
1651826400000|2022-05-06 08:40:00|6009.67|6009.67|6004.82|6004.82|6010.15|6010.15|6004.82|6004.82|0
1651826700000|2022-05-06 08:45:00|6003.52|6003.52|6000.45|6000.45|6003.52|6003.52|5998.67|5998.67|0
1651827000000|2022-05-06 08:50:00|5996.89|5996.89|5999.64|5999.64|6002.23|6002.23|5995.11|5995.11|0
1651827300000|2022-05-06 08:55:00|6001.42|6001.42|6012.9|6012.9|6013.71|6013.71|6001.42|6001.42|0
1651827600000|2022-05-06 09:00:00|6014.68|6014.68|6019.05|6019.05|6019.05|6019.05|6014.68|6014.68|0
1651827900000|2022-05-06 09:05:00|6020.83|6020.83|6016.94|6016.94|6022.6|6022.6|6012.09|6012.09|0
1651828200000|2022-05-06 09:10:00|6015.16|6015.16|6010.79|6010.79|6015.16|6015.16|6005.46|6005.46|0
1651828500000|2022-05-06 09:15:00|6009.5|6009.5|6002.38|6002.38|6009.5|6009.5|6002.38|6002.38|0
1651828800000|2022-05-06 09:20:00|6004.16|6004.16|5994.94|5994.94|6009.01|6009.01|5993.16|5993.16|0
1651829100000|2022-05-06 09:25:00|5993.16|5993.16|5993.65|5993.65|5999.31|5999.31|5991.87|5991.87|0
1651829400000|2022-05-06 09:30:00|5991.87|5991.87|6000.28|6000.28|6002.06|6002.06|5991.87|5991.87|0
1651829700000|2022-05-06 09:35:00|6003.84|6003.84|6013.54|6013.54|6013.54|6013.54|6002.54|6002.54|0
1651830000000|2022-05-06 09:40:00|6014.83|6014.83|6017.91|6017.91|6020.17|6020.17|6011.28|6011.28|0
1651830300000|2022-05-06 09:45:00|6020.5|6020.5|6023.09|6023.09|6030.2|6030.2|6020.5|6020.5|0
1651830600000|2022-05-06 09:50:00|6021.79|6021.79|6029.24|6029.24|6030.05|6030.05|6021.79|6021.79|0
1651830900000|2022-05-06 09:55:00|6031.01|6031.01|6030.53|6030.53|6031.01|6031.01|6026.16|6026.16|0
1651831200000|2022-05-06 10:00:00|6028.75|6028.75|6027.94|6027.94|6028.75|6028.75|6024.38|6024.38|0
1651831500000|2022-05-06 10:05:00|6029.24|6029.24|6021.31|6021.31|6031.01|6031.01|6021.31|6021.31|0
1651831800000|2022-05-06 10:10:00|6022.6|6022.6|6021.31|6021.31|6026.65|6026.65|6021.31|6021.31|0
1651832100000|2022-05-06 10:15:00|6023.09|6023.09|6022.6|6022.6|6025.68|6025.68|6021.31|6021.31|0
1651832400000|2022-05-06 10:20:00|6024.38|6024.38|6031.82|6031.82|6034.9|6034.9|6024.38|6024.38|0
1651832700000|2022-05-06 10:25:00|6033.6|6033.6|6044.45|6044.45|6044.45|6044.45|6033.6|6033.6|0
1651833000000|2022-05-06 10:30:00|6046.22|6046.22|6049.78|6049.78|6052.86|6052.86|6045.41|6045.41|0
1651833300000|2022-05-06 10:35:00|6048|6048|6050.75|6050.75|6051.56|6051.56|6046.22|6046.22|0
1651833600000|2022-05-06 10:40:00|6047.19|6047.19|6044.45|6044.45|6047.19|6047.19|6043.15|6043.15|0
1651833900000|2022-05-06 10:45:00|6043.15|6043.15|6041.86|6041.86|6043.15|6043.15|6039.27|6039.27|0
1651834200000|2022-05-06 10:50:00|6043.64|6043.64|6041.86|6041.86|6045.41|6045.41|6041.86|6041.86|0
1651834500000|2022-05-06 10:55:00|6038.3|6038.3|6037.81|6037.81|6038.78|6038.78|6035.23|6035.23|0
1651834800000|2022-05-06 11:00:00|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6034.74|6034.74|0
1651835100000|2022-05-06 11:05:00|6035.23|6035.23|6040.56|6040.56|6040.56|6040.56|6033.45|6033.45|0
1651835400000|2022-05-06 11:10:00|6038.78|6038.78|6037.49|6037.49|6042.34|6042.34|6037|6037|0
1651835700000|2022-05-06 11:15:00|6035.71|6035.71|6023.9|6023.9|6035.71|6035.71|6022.12|6022.12|0
1651836000000|2022-05-06 11:20:00|6025.19|6025.19|6020.34|6020.34|6026.97|6026.97|6020.34|6020.34|0
1651836300000|2022-05-06 11:25:00|6018.56|6018.56|6017.75|6017.75|6019.05|6019.05|6015.97|6015.97|0
1651836600000|2022-05-06 11:30:00|6014.19|6014.19|6017.75|6017.75|6017.75|6017.75|6014.19|6014.19|0
1651836900000|2022-05-06 11:35:00|6019.53|6019.53|6019.05|6019.05|6019.53|6019.53|6015.97|6015.97|0
1651837200000|2022-05-06 11:40:00|6017.27|6017.27|6020.83|6020.83|6024.38|6024.38|6015.49|6015.49|0
1651837500000|2022-05-06 11:45:00|6019.05|6019.05|6019.53|6019.53|6024.38|6024.38|6019.05|6019.05|0
1651837800000|2022-05-06 11:50:00|6021.31|6021.31|6017.75|6017.75|6023.09|6023.09|6017.75|6017.75|0
1651838100000|2022-05-06 11:55:00|6019.53|6019.53|6020.01|6020.01|6020.01|6020.01|6016.46|6016.46|0
1651838400000|2022-05-06 12:00:00|6021.31|6021.31|6024.87|6024.87|6024.87|6024.87|6021.31|6021.31|0
1651838700000|2022-05-06 12:05:00|6023.09|6023.09|6024.87|6024.87|6026.16|6026.16|6021.31|6021.31|0
1651839000000|2022-05-06 12:10:00|6026.65|6026.65|6026.65|6026.65|6030.2|6030.2|6026.65|6026.65|0
1651839300000|2022-05-06 12:15:00|6027.94|6027.94|6027.46|6027.46|6029.24|6029.24|6027.46|6027.46|0
1651839600000|2022-05-06 12:20:00|6029.24|6029.24|6038.94|6038.94|6038.94|6038.94|6029.24|6029.24|0
1651839900000|2022-05-06 12:25:00|6037.16|6037.16|6032.31|6032.31|6037.16|6037.16|6032.31|6032.31|0
1651840200000|2022-05-06 12:30:00|6035.87|6035.87|6036.68|6036.68|6053.01|6053.01|6033.6|6033.6|0
1651840500000|2022-05-06 12:35:00|6037.97|6037.97|6050.75|6050.75|6052.53|6052.53|6037.97|6037.97|0
1651840800000|2022-05-06 12:40:00|6052.53|6052.53|6044.12|6044.12|6052.53|6052.53|6044.12|6044.12|0
1651841100000|2022-05-06 12:45:00|6042.34|6042.34|6038.78|6038.78|6044.12|6044.12|6038.78|6038.78|0
1651841400000|2022-05-06 12:50:00|6037|6037|6031.18|6031.18|6040.08|6040.08|6031.18|6031.18|0
1651841700000|2022-05-06 12:55:00|6034.74|6034.74|6028.59|6028.59|6034.74|6034.74|6023.74|6023.74|0
1651842000000|2022-05-06 13:00:00|6026.82|6026.82|6032.64|6032.64|6036.19|6036.19|6026.82|6026.82|0
1651842300000|2022-05-06 13:05:00|6029.08|6029.08|6029.08|6029.08|6032.64|6032.64|6029.08|6029.08|0
1651842600000|2022-05-06 13:10:00|6027.3|6027.3|6025.52|6025.52|6027.3|6027.3|6023.74|6023.74|0
1651842900000|2022-05-06 13:15:00|6027.3|6027.3|6027.78|6027.78|6031.34|6031.34|6025.52|6025.52|0
1651843200000|2022-05-06 13:20:00|6029.56|6029.56|6027.3|6027.3|6031.34|6031.34|6027.3|6027.3|0
1651843500000|2022-05-06 13:25:00|6024.71|6024.71|6021.15|6021.15|6024.71|6024.71|6016.78|6016.78|0
1651843800000|2022-05-06 13:30:00|6017.59|6017.59|6017.59|6017.59|6029.56|6029.56|6010.48|6010.48|0
1651844100000|2022-05-06 13:35:00|6015.82|6015.82|6005.14|6005.14|6015.82|6015.82|6005.14|6005.14|0
1651844400000|2022-05-06 13:40:00|6008.7|6008.7|5991.4|5991.4|6008.7|6008.7|5991.4|5991.4|0
1651844700000|2022-05-06 13:45:00|5993.18|5993.18|5976.36|5976.36|5993.18|5993.18|5965.84|5965.84|0
1651845000000|2022-05-06 13:50:00|5977.65|5977.65|5981.21|5981.21|5987.03|5987.03|5973.28|5973.28|0
1651845300000|2022-05-06 13:55:00|5979.91|5979.91|5984.77|5984.77|5986.55|5986.55|5971.5|5971.5|0
1651845600000|2022-05-06 14:00:00|5982.99|5982.99|5978.62|5978.62|5990.1|5990.1|5974.58|5974.58|0
1651845900000|2022-05-06 14:05:00|5982.18|5982.18|5979.91|5979.91|5993.66|5993.66|5978.14|5978.14|0
1651846200000|2022-05-06 14:10:00|5978.62|5978.62|5973.28|5973.28|5983.96|5983.96|5973.28|5973.28|0
1651846500000|2022-05-06 14:15:00|5975.06|5975.06|5994.14|5994.14|6001.26|6001.26|5973.77|5973.77|0
1651846800000|2022-05-06 14:20:00|5992.85|5992.85|5997.22|5997.22|5997.22|5997.22|5986.22|5986.22|0
1651847100000|2022-05-06 14:25:00|5995.44|5995.44|5990.59|5990.59|5999|5999|5990.59|5990.59|0
1651847400000|2022-05-06 14:30:00|5988.81|5988.81|5983.96|5983.96|5997.7|5997.7|5983.96|5983.96|0
1651847700000|2022-05-06 14:35:00|5987.51|5987.51|5980.4|5980.4|5987.51|5987.51|5974.74|5974.74|0
1651848000000|2022-05-06 14:40:00|5982.18|5982.18|5990.1|5990.1|5994.14|5994.14|5980.4|5980.4|0
1651848300000|2022-05-06 14:45:00|5987.51|5987.51|6011.77|6011.77|6013.07|6013.07|5986.22|5986.22|0
1651848600000|2022-05-06 14:50:00|6015.33|6015.33|6013.55|6013.55|6015.33|6015.33|6005.63|6005.63|0
1651848900000|2022-05-06 14:55:00|6011.77|6011.77|6016.63|6016.63|6020.18|6020.18|6010.48|6010.48|0
1651849200000|2022-05-06 15:00:00|6014.04|6014.04|6011.77|6011.77|6015.33|6015.33|6006.92|6006.92|0
1651849500000|2022-05-06 15:05:00|6010|6010|6010|6010|6016.63|6016.63|6006.44|6006.44|0
1651849800000|2022-05-06 15:10:00|6011.77|6011.77|6016.14|6016.14|6017.92|6017.92|6004.66|6004.66|0
1651850100000|2022-05-06 15:15:00|6019.7|6019.7|6019.22|6019.22|6025.52|6025.52|6015.66|6015.66|0
1651850400000|2022-05-06 15:20:00|6020.51|6020.51|6024.55|6024.55|6029.41|6029.41|6016.95|6016.95|0
1651850700000|2022-05-06 15:25:00|6026.33|6026.33|6015.66|6015.66|6026.33|6026.33|6013.88|6013.88|0
1652080500000|2022-05-09 07:15:00|5977.32|5977.32|5951.77|5951.77|5977.32|5977.32|5951.77|5951.77|0
1652080800000|2022-05-09 07:20:00|5948.21|5948.21|5937.7|5937.7|5948.21|5948.21|5937.7|5937.7|0
1652081100000|2022-05-09 07:25:00|5941.25|5941.25|5949.51|5949.51|5951.28|5951.28|5937.7|5937.7|0
1652081400000|2022-05-09 07:30:00|5952.1|5952.1|5958.24|5958.24|5958.24|5958.24|5952.1|5952.1|0
1652081700000|2022-05-09 07:35:00|5961.8|5961.8|5962.61|5962.61|5970.54|5970.54|5961.8|5961.8|0
1652082000000|2022-05-09 07:40:00|5955.5|5955.5|5953.72|5953.72|5955.5|5955.5|5953.72|5953.72|0
1652082300000|2022-05-09 07:45:00|5951.13|5951.13|5950.64|5950.64|5952.42|5952.42|5950.64|5950.64|0
1652082600000|2022-05-09 07:50:00|5953.23|5953.23|5949.68|5949.68|5953.23|5953.23|5949.68|5949.68|0
1652082900000|2022-05-09 07:55:00|5946.12|5946.12|5936.9|5936.9|5946.12|5946.12|5935.12|5935.12|0
1652083200000|2022-05-09 08:00:00|5933.34|5933.34|5932.53|5932.53|5934.31|5934.31|5925.41|5925.41|0
1652083500000|2022-05-09 08:05:00|5930.75|5930.75|5932.05|5932.05|5935.12|5935.12|5930.75|5930.75|0
1652083800000|2022-05-09 08:10:00|5930.27|5930.27|5929.78|5929.78|5930.27|5930.27|5928.49|5928.49|0
1652084100000|2022-05-09 08:15:00|5928|5928|5920.08|5920.08|5928|5928|5918.78|5918.78|0
1652084400000|2022-05-09 08:20:00|5921.86|5921.86|5915.23|5915.23|5921.86|5921.86|5913.45|5913.45|0
1652084700000|2022-05-09 08:25:00|5913.45|5913.45|5908.11|5908.11|5913.45|5913.45|5903.74|5903.74|0
1652085000000|2022-05-09 08:30:00|5904.55|5904.55|5892.26|5892.26|5906.33|5906.33|5890.48|5890.48|0
1652085300000|2022-05-09 08:35:00|5890.96|5890.96|5887.41|5887.41|5890.96|5890.96|5885.63|5885.63|0
1652085600000|2022-05-09 08:40:00|5888.7|5888.7|5887.41|5887.41|5890.96|5890.96|5887.41|5887.41|0
1652085900000|2022-05-09 08:45:00|5889.19|5889.19|5895.82|5895.82|5895.82|5895.82|5889.19|5889.19|0
1652086200000|2022-05-09 08:50:00|5899.37|5899.37|5910.05|5910.05|5910.05|5910.05|5899.37|5899.37|0
1652086500000|2022-05-09 08:55:00|5906.49|5906.49|5911.83|5911.83|5911.83|5911.83|5904.71|5904.71|0
1652086800000|2022-05-09 09:00:00|5913.6|5913.6|5911.34|5911.34|5922.01|5922.01|5911.34|5911.34|0
1652087100000|2022-05-09 09:05:00|5907.78|5907.78|5897.11|5897.11|5907.78|5907.78|5897.11|5897.11|0
1652087400000|2022-05-09 09:10:00|5898.89|5898.89|5912.15|5912.15|5912.15|5912.15|5898.89|5898.89|0
1652087700000|2022-05-09 09:15:00|5910.37|5910.37|5894.85|5894.85|5910.37|5910.37|5894.85|5894.85|0
1652088000000|2022-05-09 09:20:00|5893.07|5893.07|5895.18|5895.18|5900.51|5900.51|5893.07|5893.07|0
1652088300000|2022-05-09 09:25:00|5893.4|5893.4|5888.06|5888.06|5894.69|5894.69|5884.5|5884.5|0
1652088600000|2022-05-09 09:30:00|5889.84|5889.84|5891.13|5891.13|5895.99|5895.99|5889.84|5889.84|0
1652088900000|2022-05-09 09:35:00|5887.58|5887.58|5891.62|5891.62|5892.91|5892.91|5887.58|5887.58|0
1652089200000|2022-05-09 09:40:00|5884.5|5884.5|5886.28|5886.28|5886.28|5886.28|5882.72|5882.72|0
1652089500000|2022-05-09 09:45:00|5884.5|5884.5|5873.02|5873.02|5884.5|5884.5|5869.95|5869.95|0
1652089800000|2022-05-09 09:50:00|5871.73|5871.73|5866.06|5866.06|5873.99|5873.99|5866.06|5866.06|0
1652090100000|2022-05-09 09:55:00|5862.5|5862.5|5866.55|5866.55|5866.55|5866.55|5857.65|5857.65|0
1652090400000|2022-05-09 10:00:00|5867.84|5867.84|5873.18|5873.18|5873.18|5873.18|5867.84|5867.84|0
1652090700000|2022-05-09 10:05:00|5871.88|5871.88|5879|5879|5884.33|5884.33|5871.88|5871.88|0
1652091000000|2022-05-09 10:10:00|5880.78|5880.78|5870.59|5870.59|5882.55|5882.55|5870.59|5870.59|0
1652091300000|2022-05-09 10:15:00|5871.88|5871.88|5869.14|5869.14|5874.96|5874.96|5867.84|5867.84|0
1652091600000|2022-05-09 10:20:00|5867.36|5867.36|5859.43|5859.43|5867.36|5867.36|5858.14|5858.14|0
1652091900000|2022-05-09 10:25:00|5860.73|5860.73|5860.73|5860.73|5863.8|5863.8|5860.73|5860.73|0
1652092200000|2022-05-09 10:30:00|5862.5|5862.5|5853.77|5853.77|5862.5|5862.5|5850.21|5850.21|0
1652092500000|2022-05-09 10:35:00|5851.99|5851.99|5851.18|5851.18|5853.77|5853.77|5849.4|5849.4|0
1652092800000|2022-05-09 10:40:00|5852.96|5852.96|5855.55|5855.55|5857.33|5857.33|5852.96|5852.96|0
1652093100000|2022-05-09 10:45:00|5857.33|5857.33|5868|5868|5868|5868|5855.55|5855.55|0
1652093400000|2022-05-09 10:50:00|5869.78|5869.78|5875.11|5875.11|5875.11|5875.11|5868|5868|0
1652093700000|2022-05-09 10:55:00|5871.56|5871.56|5859.59|5859.59|5871.56|5871.56|5856.51|5856.51|0
1652094000000|2022-05-09 11:00:00|5860.88|5860.88|5864.92|5864.92|5867.51|5867.51|5860.88|5860.88|0
1652094300000|2022-05-09 11:05:00|5866.7|5866.7|5859.59|5859.59|5866.7|5866.7|5859.59|5859.59|0
1652094600000|2022-05-09 11:10:00|5856.03|5856.03|5857|5857|5857|5857|5851.66|5851.66|0
1652094900000|2022-05-09 11:15:00|5858.78|5858.78|5858.29|5858.29|5859.59|5859.59|5855.22|5855.22|0
1652095200000|2022-05-09 11:20:00|5856.51|5856.51|5856.51|5856.51|5860.07|5860.07|5856.51|5856.51|0
1652095500000|2022-05-09 11:25:00|5854.74|5854.74|5852.96|5852.96|5856.51|5856.51|5852.96|5852.96|0
1652095800000|2022-05-09 11:30:00|5854.74|5854.74|5853.44|5853.44|5858.29|5858.29|5852.96|5852.96|0
1652096100000|2022-05-09 11:35:00|5855.22|5855.22|5852.96|5852.96|5863.15|5863.15|5852.96|5852.96|0
1652096400000|2022-05-09 11:40:00|5854.74|5854.74|5854.25|5854.25|5856.03|5856.03|5854.25|5854.25|0
1652096700000|2022-05-09 11:45:00|5851.66|5851.66|5854.25|5854.25|5856.03|5856.03|5851.66|5851.66|0
1652097000000|2022-05-09 11:50:00|5856.03|5856.03|5856.03|5856.03|5857.81|5857.81|5854.25|5854.25|0
1652097300000|2022-05-09 11:55:00|5854.25|5854.25|5854.25|5854.25|5856.03|5856.03|5854.25|5854.25|0
1652097600000|2022-05-09 12:00:00|5852.96|5852.96|5855.22|5855.22|5858.29|5858.29|5850.37|5850.37|0
1652097900000|2022-05-09 12:05:00|5857|5857|5860.56|5860.56|5861.85|5861.85|5857|5857|0
1652098200000|2022-05-09 12:10:00|5857|5857|5850.37|5850.37|5858.29|5858.29|5850.37|5850.37|0
1652098500000|2022-05-09 12:15:00|5852.15|5852.15|5846.48|5846.48|5852.15|5852.15|5846.48|5846.48|0
1652098800000|2022-05-09 12:20:00|5845.19|5845.19|5846.97|5846.97|5846.97|5846.97|5843.41|5843.41|0
1652099100000|2022-05-09 12:25:00|5845.19|5845.19|5838.56|5838.56|5845.19|5845.19|5838.56|5838.56|0
1652099400000|2022-05-09 12:30:00|5836.78|5836.78|5843.89|5843.89|5845.19|5845.19|5836.78|5836.78|0
1652099700000|2022-05-09 12:35:00|5842.6|5842.6|5854.08|5854.08|5854.08|5854.08|5842.6|5842.6|0
1652100000000|2022-05-09 12:40:00|5855.86|5855.86|5866.38|5866.38|5867.67|5867.67|5855.86|5855.86|0
1652100300000|2022-05-09 12:45:00|5864.6|5864.6|5859.26|5859.26|5864.6|5864.6|5857.48|5857.48|0
1652100600000|2022-05-09 12:50:00|5857.48|5857.48|5866.38|5866.38|5874.79|5874.79|5857.48|5857.48|0
1652100900000|2022-05-09 12:55:00|5864.6|5864.6|5853.6|5853.6|5864.6|5864.6|5853.6|5853.6|0
1652101200000|2022-05-09 13:00:00|5854.89|5854.89|5851.34|5851.34|5854.89|5854.89|5847.78|5847.78|0
1652101500000|2022-05-09 13:05:00|5847.78|5847.78|5846.48|5846.48|5849.56|5849.56|5846.48|5846.48|0
1652101800000|2022-05-09 13:10:00|5848.26|5848.26|5848.26|5848.26|5850.04|5850.04|5845.19|5845.19|0
1652102100000|2022-05-09 13:15:00|5850.04|5850.04|5848.26|5848.26|5850.04|5850.04|5846.48|5846.48|0
1652102400000|2022-05-09 13:20:00|5846.48|5846.48|5847.78|5847.78|5848.26|5848.26|5844.7|5844.7|0
1652102700000|2022-05-09 13:25:00|5849.56|5849.56|5855.38|5855.38|5856.67|5856.67|5849.56|5849.56|0
1652103000000|2022-05-09 13:30:00|5853.6|5853.6|5841.3|5841.3|5853.6|5853.6|5839.52|5839.52|0
1652103300000|2022-05-09 13:35:00|5843.08|5843.08|5846.16|5846.16|5849.71|5849.71|5839.04|5839.04|0
1652103600000|2022-05-09 13:40:00|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5837.75|5837.75|0
1652103900000|2022-05-09 13:45:00|5842.6|5842.6|5830.79|5830.79|5842.6|5842.6|5819.63|5819.63|0
1652104200000|2022-05-09 13:50:00|5829.01|5829.01|5837.42|5837.42|5839.2|5839.2|5825.45|5825.45|0
1652104500000|2022-05-09 13:55:00|5835.64|5835.64|5826.42|5826.42|5835.64|5835.64|5821.08|5821.08|0
1652104800000|2022-05-09 14:00:00|5824.64|5824.64|5813.64|5813.64|5826.42|5826.42|5813.64|5813.64|0
1652105100000|2022-05-09 14:05:00|5811.86|5811.86|5799.9|5799.9|5811.86|5811.86|5799.9|5799.9|0
1652105400000|2022-05-09 14:10:00|5801.67|5801.67|5806.53|5806.53|5811.86|5811.86|5796.82|5796.82|0
1652105700000|2022-05-09 14:15:00|5804.75|5804.75|5801.19|5801.19|5808.31|5808.31|5799.41|5799.41|0
1652106000000|2022-05-09 14:20:00|5799.41|5799.41|5796.34|5796.34|5804.75|5804.75|5796.34|5796.34|0
1652106300000|2022-05-09 14:25:00|5794.56|5794.56|5790.52|5790.52|5798.93|5798.93|5786.96|5786.96|0
1652106600000|2022-05-09 14:30:00|5786.96|5786.96|5788.74|5788.74|5792.3|5792.3|5780.81|5780.81|0
1652106900000|2022-05-09 14:35:00|5790.52|5790.52|5786.48|5786.48|5794.08|5794.08|5781.62|5781.62|0
1652107200000|2022-05-09 14:40:00|5784.7|5784.7|5784.7|5784.7|5791.81|5791.81|5784.7|5784.7|0
1652107500000|2022-05-09 14:45:00|5786.48|5786.48|5794.4|5794.4|5796.18|5796.18|5786.48|5786.48|0
1652107800000|2022-05-09 14:50:00|5796.18|5796.18|5794.4|5794.4|5799.25|5799.25|5794.4|5794.4|0
1652108100000|2022-05-09 14:55:00|5792.62|5792.62|5783.73|5783.73|5794.4|5794.4|5783.73|5783.73|0
1652108400000|2022-05-09 15:00:00|5785.51|5785.51|5779.69|5779.69|5785.51|5785.51|5774.84|5774.84|0
1652108700000|2022-05-09 15:05:00|5777.91|5777.91|5781.95|5781.95|5781.95|5781.95|5774.35|5774.35|0
1652109000000|2022-05-09 15:10:00|5783.73|5783.73|5782.44|5782.44|5787.77|5787.77|5780.66|5780.66|0
1652109300000|2022-05-09 15:15:00|5784.21|5784.21|5791.81|5791.81|5791.81|5791.81|5784.21|5784.21|0
1652109600000|2022-05-09 15:20:00|5788.26|5788.26|5787.77|5787.77|5794.89|5794.89|5784.21|5784.21|0
1652109900000|2022-05-09 15:25:00|5784.21|5784.21|5778.39|5778.39|5786.8|5786.8|5778.39|5778.39|0
1652166900000|2022-05-10 07:15:00|5787.29|5787.29|5794.73|5794.73|5801.84|5801.84|5787.29|5787.29|0
1652167200000|2022-05-10 07:20:00|5796.51|5796.51|5794.73|5794.73|5796.51|5796.51|5791.17|5791.17|0
1652167500000|2022-05-10 07:25:00|5791.17|5791.17|5765.13|5765.13|5791.17|5791.17|5761.57|5761.57|0
1652167800000|2022-05-10 07:30:00|5761.57|5761.57|5766.43|5766.43|5766.43|5766.43|5750.09|5750.09|0
1652168100000|2022-05-10 07:35:00|5769.5|5769.5|5775.65|5775.65|5779.2|5779.2|5769.5|5769.5|0
1652168400000|2022-05-10 07:40:00|5777.43|5777.43|5772.57|5772.57|5777.43|5777.43|5769.02|5769.02|0
1652168700000|2022-05-10 07:45:00|5769.02|5769.02|5765.94|5765.94|5769.02|5769.02|5764.16|5764.16|0
1652169000000|2022-05-10 07:50:00|5767.24|5767.24|5766.75|5766.75|5770.31|5770.31|5764.97|5764.97|0
1652169300000|2022-05-10 07:55:00|5768.53|5768.53|5760.61|5760.61|5768.53|5768.53|5760.61|5760.61|0
1652169600000|2022-05-10 08:00:00|5761.9|5761.9|5757.53|5757.53|5763.68|5763.68|5756.57|5756.57|0
1652169900000|2022-05-10 08:05:00|5755.75|5755.75|5753.49|5753.49|5757.05|5757.05|5753.49|5753.49|0
1652170200000|2022-05-10 08:10:00|5757.05|5757.05|5741.52|5741.52|5758.83|5758.83|5741.52|5741.52|0
1652170500000|2022-05-10 08:15:00|5745.08|5745.08|5742.82|5742.82|5745.08|5745.08|5741.52|5741.52|0
1652170800000|2022-05-10 08:20:00|5744.6|5744.6|5741.04|5741.04|5744.6|5744.6|5741.04|5741.04|0
1652171100000|2022-05-10 08:25:00|5739.26|5739.26|5769.02|5769.02|5769.02|5769.02|5739.26|5739.26|0
1652171400000|2022-05-10 08:30:00|5774.35|5774.35|5770.31|5770.31|5776.13|5776.13|5767.24|5767.24|0
1652171700000|2022-05-10 08:35:00|5772.09|5772.09|5770.79|5770.79|5772.09|5772.09|5770.79|5770.79|0
1652172000000|2022-05-10 08:40:00|5769.02|5769.02|5759.64|5759.64|5769.83|5769.83|5759.64|5759.64|0
1652172300000|2022-05-10 08:45:00|5757.86|5757.86|5758.83|5758.83|5761.42|5761.42|5757.86|5757.86|0
1652172600000|2022-05-10 08:50:00|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1652172900000|2022-05-10 08:55:00|5758.02|5758.02|5778.89|5778.89|5778.89|5778.89|5758.02|5758.02|0
1652173200000|2022-05-10 09:00:00|5776.3|5776.3|5778.56|5778.56|5783.42|5783.42|5775.01|5775.01|0
1652173500000|2022-05-10 09:05:00|5782.45|5782.45|5792.48|5792.48|5794.26|5794.26|5779.86|5779.86|0
1652173800000|2022-05-10 09:10:00|5791.19|5791.19|5796.04|5796.04|5796.52|5796.52|5791.19|5791.19|0
1652174100000|2022-05-10 09:15:00|5799.59|5799.59|5794.26|5794.26|5799.59|5799.59|5794.26|5794.26|0
1652174400000|2022-05-10 09:20:00|5791.67|5791.67|5785.04|5785.04|5792.15|5792.15|5785.04|5785.04|0
1652174700000|2022-05-10 09:25:00|5786.82|5786.82|5785.04|5785.04|5786.82|5786.82|5785.04|5785.04|0
1652175000000|2022-05-10 09:30:00|5786.82|5786.82|5789.08|5789.08|5789.08|5789.08|5785.52|5785.52|0
1652175300000|2022-05-10 09:35:00|5785.52|5785.52|5785.52|5785.52|5789.08|5789.08|5785.52|5785.52|0
1652175600000|2022-05-10 09:40:00|5787.3|5787.3|5783.74|5783.74|5789.08|5789.08|5783.74|5783.74|0
1652175900000|2022-05-10 09:45:00|5781.96|5781.96|5786.82|5786.82|5787.3|5787.3|5781.96|5781.96|0
1652176200000|2022-05-10 09:50:00|5788.11|5788.11|5766.44|5766.44|5788.11|5788.11|5766.44|5766.44|0
1652176500000|2022-05-10 09:55:00|5764.66|5764.66|5767.25|5767.25|5769.03|5769.03|5764.66|5764.66|0
1652176800000|2022-05-10 10:00:00|5765.96|5765.96|5773.55|5773.55|5774.85|5774.85|5765.96|5765.96|0
1652177100000|2022-05-10 10:05:00|5774.85|5774.85|5773.07|5773.07|5780.19|5780.19|5773.07|5773.07|0
1652177400000|2022-05-10 10:10:00|5771.29|5771.29|5777.92|5777.92|5783.26|5783.26|5771.29|5771.29|0
1652177700000|2022-05-10 10:15:00|5776.63|5776.63|5777.11|5777.11|5778.41|5778.41|5775.33|5775.33|0
1652178000000|2022-05-10 10:20:00|5779.7|5779.7|5769.03|5769.03|5779.7|5779.7|5767.25|5767.25|0
1652178300000|2022-05-10 10:25:00|5767.25|5767.25|5758.36|5758.36|5767.25|5767.25|5754.8|5754.8|0
1652178600000|2022-05-10 10:30:00|5760.14|5760.14|5773.88|5773.88|5775.66|5775.66|5760.14|5760.14|0
1652178900000|2022-05-10 10:35:00|5770.32|5770.32|5773.88|5773.88|5773.88|5773.88|5766.77|5766.77|0
1652179200000|2022-05-10 10:40:00|5775.18|5775.18|5771.14|5771.14|5775.18|5775.18|5768.55|5768.55|0
1652179500000|2022-05-10 10:45:00|5772.91|5772.91|5772.43|5772.43|5775.5|5775.5|5771.14|5771.14|0
1652179800000|2022-05-10 10:50:00|5774.21|5774.21|5777.77|5777.77|5777.77|5777.77|5772.43|5772.43|0
1652180100000|2022-05-10 10:55:00|5775.99|5775.99|5772.43|5772.43|5775.99|5775.99|5772.43|5772.43|0
1652180400000|2022-05-10 11:00:00|5770.65|5770.65|5773.4|5773.4|5775.99|5775.99|5769.84|5769.84|0
1652180700000|2022-05-10 11:05:00|5775.18|5775.18|5781.32|5781.32|5781.32|5781.32|5775.18|5775.18|0
1652181000000|2022-05-10 11:10:00|5779.55|5779.55|5781.32|5781.32|5781.32|5781.32|5779.55|5779.55|0
1652181300000|2022-05-10 11:15:00|5779.55|5779.55|5769.84|5769.84|5779.55|5779.55|5769.84|5769.84|0
1652181600000|2022-05-10 11:20:00|5771.14|5771.14|5774.69|5774.69|5774.69|5774.69|5771.14|5771.14|0
1652181900000|2022-05-10 11:25:00|5771.14|5771.14|5765.8|5765.8|5771.14|5771.14|5765.8|5765.8|0
1652182200000|2022-05-10 11:30:00|5767.58|5767.58|5769.36|5769.36|5769.36|5769.36|5767.58|5767.58|0
1652182500000|2022-05-10 11:35:00|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652182800000|2022-05-10 11:40:00|5769.36|5769.36|5769.36|5769.36|5771.14|5771.14|5767.58|5767.58|0
1652183100000|2022-05-10 11:45:00|5767.58|5767.58|5770.65|5770.65|5772.43|5772.43|5767.58|5767.58|0
1652183400000|2022-05-10 11:50:00|5768.87|5768.87|5767.09|5767.09|5768.87|5768.87|5767.09|5767.09|0
1652183700000|2022-05-10 11:55:00|5765.32|5765.32|5755.61|5755.61|5765.32|5765.32|5755.61|5755.61|0
1652184000000|2022-05-10 12:00:00|5756.91|5756.91|5764.02|5764.02|5764.02|5764.02|5756.91|5756.91|0
1652184300000|2022-05-10 12:05:00|5762.24|5762.24|5769.36|5769.36|5771.14|5771.14|5762.24|5762.24|0
1652184600000|2022-05-10 12:10:00|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5763.21|5763.21|0
1652184900000|2022-05-10 12:15:00|5764.99|5764.99|5766.77|5766.77|5766.77|5766.77|5764.99|5764.99|0
1652185200000|2022-05-10 12:20:00|5769.36|5769.36|5767.58|5767.58|5769.36|5769.36|5767.58|5767.58|0
1652185500000|2022-05-10 12:25:00|5765.8|5765.8|5762.73|5762.73|5765.8|5765.8|5762.73|5762.73|0
1652185800000|2022-05-10 12:30:00|5760.95|5760.95|5767.09|5767.09|5768.87|5768.87|5760.95|5760.95|0
1652186100000|2022-05-10 12:35:00|5765.32|5765.32|5775.02|5775.02|5775.02|5775.02|5765.32|5765.32|0
1652186400000|2022-05-10 12:40:00|5773.24|5773.24|5778.9|5778.9|5778.9|5778.9|5773.24|5773.24|0
1652186700000|2022-05-10 12:45:00|5780.2|5780.2|5795.72|5795.72|5796.53|5796.53|5778.9|5778.9|0
1652187000000|2022-05-10 12:50:00|5793.95|5793.95|5795.24|5795.24|5795.24|5795.24|5790.39|5790.39|0
1652187300000|2022-05-10 12:55:00|5797.02|5797.02|5798.8|5798.8|5798.8|5798.8|5793.95|5793.95|0
1652187600000|2022-05-10 13:00:00|5797.02|5797.02|5793.95|5793.95|5797.02|5797.02|5793.95|5793.95|0
1652187900000|2022-05-10 13:05:00|5795.72|5795.72|5791.84|5791.84|5795.72|5795.72|5789.09|5789.09|0
1652188200000|2022-05-10 13:10:00|5793.62|5793.62|5793.62|5793.62|5795.4|5795.4|5790.06|5790.06|0
1652188500000|2022-05-10 13:15:00|5794.91|5794.91|5797.99|5797.99|5799.77|5799.77|5794.91|5794.91|0
1652188800000|2022-05-10 13:20:00|5799.77|5799.77|5802.84|5802.84|5804.62|5804.62|5799.77|5799.77|0
1652189100000|2022-05-10 13:25:00|5801.06|5801.06|5795.72|5795.72|5801.06|5801.06|5792.17|5792.17|0
1652189400000|2022-05-10 13:30:00|5797.5|5797.5|5791.68|5791.68|5804.13|5804.13|5789.9|5789.9|0
1652189700000|2022-05-10 13:35:00|5790.39|5790.39|5782.46|5782.46|5795.24|5795.24|5780.68|5780.68|0
1652190000000|2022-05-10 13:40:00|5780.68|5780.68|5780.2|5780.2|5782.46|5782.46|5775.35|5775.35|0
1652190300000|2022-05-10 13:45:00|5778.42|5778.42|5780.36|5780.36|5784.72|5784.72|5775.35|5775.35|0
1652190600000|2022-05-10 13:50:00|5779.06|5779.06|5786.99|5786.99|5790.54|5790.54|5773.72|5773.72|0
1652190900000|2022-05-10 13:55:00|5785.21|5785.21|5786.99|5786.99|5790.06|5790.06|5781.65|5781.65|0
1652191200000|2022-05-10 14:00:00|5788.28|5788.28|5779.87|5779.87|5789.58|5789.58|5770.17|5770.17|0
1652191500000|2022-05-10 14:05:00|5781.17|5781.17|5777.61|5777.61|5782.95|5782.95|5774.05|5774.05|0
1652191800000|2022-05-10 14:10:00|5779.39|5779.39|5772.27|5772.27|5781.17|5781.17|5770.49|5770.49|0
1652192100000|2022-05-10 14:15:00|5770.49|5770.49|5768.23|5768.23|5774.05|5774.05|5766.45|5766.45|0
1652192400000|2022-05-10 14:20:00|5766.45|5766.45|5771.79|5771.79|5774.86|5774.86|5762.9|5762.9|0
1652192700000|2022-05-10 14:25:00|5773.08|5773.08|5757.56|5757.56|5777.94|5777.94|5754.49|5754.49|0
1652193000000|2022-05-10 14:30:00|5761.12|5761.12|5774.38|5774.38|5777.45|5777.45|5761.12|5761.12|0
1652193300000|2022-05-10 14:35:00|5772.6|5772.6|5768.23|5768.23|5776.16|5776.16|5766.45|5766.45|0
1652193600000|2022-05-10 14:40:00|5766.45|5766.45|5766.45|5766.45|5768.72|5768.72|5758.53|5758.53|0
1652193900000|2022-05-10 14:45:00|5764.67|5764.67|5762.9|5762.9|5766.45|5766.45|5755.78|5755.78|0
1652194200000|2022-05-10 14:50:00|5761.12|5761.12|5765.64|5765.64|5766.94|5766.94|5756.26|5756.26|0
1652194500000|2022-05-10 14:55:00|5764.35|5764.35|5764.35|5764.35|5769.68|5769.68|5759.98|5759.98|0
1652194800000|2022-05-10 15:00:00|5766.13|5766.13|5762.08|5762.08|5767.42|5767.42|5762.08|5762.08|0
1652195100000|2022-05-10 15:05:00|5760.79|5760.79|5737.34|5737.34|5762.08|5762.08|5735.56|5735.56|0
1652195400000|2022-05-10 15:10:00|5735.56|5735.56|5729.74|5729.74|5737.34|5737.34|5729.74|5729.74|0
1652195700000|2022-05-10 15:15:00|5727.96|5727.96|5735.56|5735.56|5737.34|5737.34|5725.37|5725.37|0
1652196000000|2022-05-10 15:20:00|5737.34|5737.34|5737.82|5737.82|5741.38|5741.38|5732.49|5732.49|0
1652196300000|2022-05-10 15:25:00|5736.04|5736.04|5742.19|5742.19|5742.68|5742.68|5732|5732|0
1652253300000|2022-05-11 07:15:00|5753.66|5753.66|5751.88|5751.88|5753.66|5753.66|5744.77|5744.77|0
1652253600000|2022-05-11 07:20:00|5753.66|5753.66|5748.81|5748.81|5757.22|5757.22|5748.81|5748.81|0
1652253900000|2022-05-11 07:25:00|5752.37|5752.37|5738.29|5738.29|5754.15|5754.15|5736.52|5736.52|0
1652254200000|2022-05-11 07:30:00|5732.96|5732.96|5743.47|5743.47|5743.47|5743.47|5732.96|5732.96|0
1652254500000|2022-05-11 07:35:00|5742.18|5742.18|5736.03|5736.03|5744.77|5744.77|5734.25|5734.25|0
1652254800000|2022-05-11 07:40:00|5738.62|5738.62|5740.4|5740.4|5742.18|5742.18|5733.28|5733.28|0
1652255100000|2022-05-11 07:45:00|5738.62|5738.62|5736.03|5736.03|5738.62|5738.62|5736.03|5736.03|0
1652255400000|2022-05-11 07:50:00|5737.81|5737.81|5736.03|5736.03|5737.81|5737.81|5736.03|5736.03|0
1652255700000|2022-05-11 07:55:00|5734.25|5734.25|5728.59|5728.59|5734.25|5734.25|5726.33|5726.33|0
1652256000000|2022-05-11 08:00:00|5726.81|5726.81|5731.18|5731.18|5732.96|5732.96|5726.81|5726.81|0
1652256300000|2022-05-11 08:05:00|5732.96|5732.96|5726.81|5726.81|5732.96|5732.96|5726.81|5726.81|0
1652256600000|2022-05-11 08:10:00|5728.11|5728.11|5728.11|5728.11|5729.88|5729.88|5728.11|5728.11|0
1652256900000|2022-05-11 08:15:00|5726.33|5726.33|5724.06|5724.06|5726.33|5726.33|5722.77|5722.77|0
1652257200000|2022-05-11 08:20:00|5722.29|5722.29|5718.4|5718.4|5724.06|5724.06|5718.4|5718.4|0
1652257500000|2022-05-11 08:25:00|5720.18|5720.18|5718.4|5718.4|5720.18|5720.18|5711.77|5711.77|0
1652257800000|2022-05-11 08:30:00|5720.18|5720.18|5728.59|5728.59|5730.37|5730.37|5720.18|5720.18|0
1652258100000|2022-05-11 08:35:00|5729.88|5729.88|5729.88|5729.88|5731.66|5731.66|5728.11|5728.11|0
1652258400000|2022-05-11 08:40:00|5731.66|5731.66|5729.88|5729.88|5733.44|5733.44|5729.88|5729.88|0
1652258700000|2022-05-11 08:45:00|5731.18|5731.18|5731.66|5731.66|5731.66|5731.66|5728.11|5728.11|0
1652259000000|2022-05-11 08:50:00|5732.96|5732.96|5731.18|5731.18|5732.96|5732.96|5731.18|5731.18|0
1652259300000|2022-05-11 08:55:00|5729.4|5729.4|5734.74|5734.74|5734.74|5734.74|5729.4|5729.4|0
1652259600000|2022-05-11 09:00:00|5736.03|5736.03|5741.69|5741.69|5743.47|5743.47|5732.47|5732.47|0
1652259900000|2022-05-11 09:05:00|5745.25|5745.25|5752.69|5752.69|5752.69|5752.69|5745.25|5745.25|0
1652260200000|2022-05-11 09:10:00|5753.99|5753.99|5757.55|5757.55|5761.1|5761.1|5750.92|5750.92|0
1652260500000|2022-05-11 09:15:00|5758.84|5758.84|5756.25|5756.25|5758.84|5758.84|5754.47|5754.47|0
1652260800000|2022-05-11 09:20:00|5752.69|5752.69|5740.73|5740.73|5752.69|5752.69|5740.24|5740.24|0
1652261100000|2022-05-11 09:25:00|5738.95|5738.95|5738.95|5738.95|5740.73|5740.73|5738.95|5738.95|0
1652261400000|2022-05-11 09:30:00|5740.73|5740.73|5742.51|5742.51|5743.8|5743.8|5740.73|5740.73|0
1652261700000|2022-05-11 09:35:00|5738.95|5738.95|5740.24|5740.24|5740.24|5740.24|5738.95|5738.95|0
1652262000000|2022-05-11 09:40:00|5738.46|5738.46|5742.02|5742.02|5742.02|5742.02|5738.46|5738.46|0
1652262300000|2022-05-11 09:45:00|5743.8|5743.8|5740.24|5740.24|5745.58|5745.58|5740.24|5740.24|0
1652262600000|2022-05-11 09:50:00|5741.54|5741.54|5741.54|5741.54|5741.54|5741.54|5741.54|5741.54|0
1652262900000|2022-05-11 09:55:00|5738.95|5738.95|5738.95|5738.95|5738.95|5738.95|5738.95|5738.95|0
1652263200000|2022-05-11 10:00:00|5740.73|5740.73|5738.95|5738.95|5740.73|5740.73|5735.39|5735.39|0
1652263500000|2022-05-11 10:05:00|5740.24|5740.24|5731.83|5731.83|5740.24|5740.24|5731.83|5731.83|0
1652263800000|2022-05-11 10:10:00|5733.61|5733.61|5733.13|5733.13|5733.61|5733.61|5729.24|5729.24|0
1652264400000|2022-05-11 10:20:00|5734.91|5734.91|5734.91|5734.91|5734.91|5734.91|5733.13|5733.13|0
1652264700000|2022-05-11 10:25:00|5736.69|5736.69|5738.46|5738.46|5738.46|5738.46|5736.69|5736.69|0
1652265000000|2022-05-11 10:30:00|5740.24|5740.24|5745.1|5745.1|5745.1|5745.1|5740.24|5740.24|0
1652265300000|2022-05-11 10:35:00|5746.87|5746.87|5745.58|5745.58|5747.36|5747.36|5743.8|5743.8|0
1652265600000|2022-05-11 10:40:00|5747.36|5747.36|5751.73|5751.73|5751.73|5751.73|5746.87|5746.87|0
1652265900000|2022-05-11 10:45:00|5753.02|5753.02|5757.87|5757.87|5757.87|5757.87|5748.65|5748.65|0
1652266200000|2022-05-11 10:50:00|5759.65|5759.65|5758.36|5758.36|5761.43|5761.43|5750.43|5750.43|0
1652266500000|2022-05-11 10:55:00|5756.58|5756.58|5759.65|5759.65|5763.21|5763.21|5756.58|5756.58|0
1652266800000|2022-05-11 11:00:00|5757.87|5757.87|5759.65|5759.65|5759.65|5759.65|5757.87|5757.87|0
1652267100000|2022-05-11 11:05:00|5757.87|5757.87|5753.02|5753.02|5757.87|5757.87|5751.73|5751.73|0
1652267400000|2022-05-11 11:10:00|5750.43|5750.43|5754.32|5754.32|5754.32|5754.32|5750.43|5750.43|0
1652267700000|2022-05-11 11:15:00|5752.54|5752.54|5754.32|5754.32|5754.32|5754.32|5752.54|5752.54|0
1652268000000|2022-05-11 11:20:00|5756.09|5756.09|5754.32|5754.32|5757.87|5757.87|5753.02|5753.02|0
1652268300000|2022-05-11 11:25:00|5752.54|5752.54|5750.76|5750.76|5753.83|5753.83|5750.76|5750.76|0
1652268600000|2022-05-11 11:30:00|5752.05|5752.05|5758.68|5758.68|5758.68|5758.68|5752.05|5752.05|0
1652268900000|2022-05-11 11:35:00|5760.46|5760.46|5767.09|5767.09|5767.09|5767.09|5760.46|5760.46|0
1652269200000|2022-05-11 11:40:00|5768.39|5768.39|5775.5|5775.5|5775.5|5775.5|5766.61|5766.61|0
1652269500000|2022-05-11 11:45:00|5773.72|5773.72|5779.55|5779.55|5783.1|5783.1|5769.36|5769.36|0
1652269800000|2022-05-11 11:50:00|5781.32|5781.32|5771.14|5771.14|5782.62|5782.62|5771.14|5771.14|0
1652270100000|2022-05-11 11:55:00|5767.58|5767.58|5770.65|5770.65|5771.14|5771.14|5765.8|5765.8|0
1652270400000|2022-05-11 12:00:00|5767.09|5767.09|5765.8|5765.8|5767.09|5767.09|5762.24|5762.24|0
1652270700000|2022-05-11 12:05:00|5758.68|5758.68|5752.05|5752.05|5758.68|5758.68|5752.05|5752.05|0
1652271000000|2022-05-11 12:10:00|5753.83|5753.83|5758.2|5758.2|5759.17|5759.17|5753.83|5753.83|0
1652271300000|2022-05-11 12:15:00|5756.42|5756.42|5750.76|5750.76|5756.42|5756.42|5750.76|5750.76|0
1652271600000|2022-05-11 12:20:00|5752.54|5752.54|5760.46|5760.46|5760.46|5760.46|5752.54|5752.54|0
1652271900000|2022-05-11 12:25:00|5758.68|5758.68|5764.02|5764.02|5764.02|5764.02|5758.68|5758.68|0
1652272200000|2022-05-11 12:30:00|5760.46|5760.46|5746.39|5746.39|5760.46|5760.46|5726.01|5726.01|0
1652272500000|2022-05-11 12:35:00|5747.68|5747.68|5728.28|5728.28|5747.68|5747.68|5724.72|5724.72|0
1652272800000|2022-05-11 12:40:00|5726.5|5726.5|5722.94|5722.94|5728.28|5728.28|5722.94|5722.94|0
1652273100000|2022-05-11 12:45:00|5724.72|5724.72|5719.38|5719.38|5724.72|5724.72|5717.6|5717.6|0
1652273400000|2022-05-11 12:50:00|5717.6|5717.6|5696.09|5696.09|5717.6|5717.6|5696.09|5696.09|0
1652273700000|2022-05-11 12:55:00|5690.75|5690.75|5682.34|5682.34|5690.75|5690.75|5677.97|5677.97|0
1652274000000|2022-05-11 13:00:00|5684.12|5684.12|5682.34|5682.34|5687.68|5687.68|5682.34|5682.34|0
1652274300000|2022-05-11 13:05:00|5684.12|5684.12|5694.31|5694.31|5694.31|5694.31|5684.12|5684.12|0
1652274600000|2022-05-11 13:10:00|5692.53|5692.53|5690.75|5690.75|5692.53|5692.53|5687.19|5687.19|0
1652274900000|2022-05-11 13:15:00|5694.31|5694.31|5696.09|5696.09|5696.09|5696.09|5694.31|5694.31|0
1652275200000|2022-05-11 13:20:00|5697.87|5697.87|5699.65|5699.65|5699.65|5699.65|5693.01|5693.01|0
1652275500000|2022-05-11 13:25:00|5696.09|5696.09|5691.72|5691.72|5697.87|5697.87|5691.72|5691.72|0
1652275800000|2022-05-11 13:30:00|5693.5|5693.5|5680.72|5680.72|5705.95|5705.95|5680.72|5680.72|0
1652276100000|2022-05-11 13:35:00|5678.94|5678.94|5671.83|5671.83|5686.06|5686.06|5667.46|5667.46|0
1652276400000|2022-05-11 13:40:00|5670.05|5670.05|5693.5|5693.5|5697.87|5697.87|5670.05|5670.05|0
1652276700000|2022-05-11 13:45:00|5694.79|5694.79|5706.12|5706.12|5710.97|5710.97|5692.53|5692.53|0
1652277000000|2022-05-11 13:50:00|5704.34|5704.34|5701.27|5701.27|5707.9|5707.9|5697.71|5697.71|0
1652277300000|2022-05-11 13:55:00|5697.71|5697.71|5707.41|5707.41|5709.19|5709.19|5691.08|5691.08|0
1652277600000|2022-05-11 14:00:00|5709.19|5709.19|5725.2|5725.2|5728.76|5728.76|5705.64|5705.64|0
1652277900000|2022-05-11 14:05:00|5723.42|5723.42|5716.79|5716.79|5725.2|5725.2|5716.79|5716.79|0
1652278200000|2022-05-11 14:10:00|5713.23|5713.23|5713.23|5713.23|5716.79|5716.79|5709.68|5709.68|0
1652278500000|2022-05-11 14:15:00|5711.46|5711.46|5725.53|5725.53|5725.53|5725.53|5709.68|5709.68|0
1652278800000|2022-05-11 14:20:00|5723.75|5723.75|5743.64|5743.64|5743.64|5743.64|5721.97|5721.97|0
1652279100000|2022-05-11 14:25:00|5745.42|5745.42|5752.05|5752.05|5752.05|5752.05|5740.09|5740.09|0
1652279400000|2022-05-11 14:30:00|5750.27|5750.27|5747.68|5747.68|5754.64|5754.64|5745.91|5745.91|0
1652279700000|2022-05-11 14:35:00|5748.98|5748.98|5745.42|5745.42|5748.98|5748.98|5740.57|5740.57|0
1652280000000|2022-05-11 14:40:00|5747.2|5747.2|5743.64|5743.64|5747.2|5747.2|5743.64|5743.64|0
1652280300000|2022-05-11 14:45:00|5741.86|5741.86|5729.9|5729.9|5741.86|5741.86|5728.12|5728.12|0
1652280600000|2022-05-11 14:50:00|5728.6|5728.6|5715.34|5715.34|5729.9|5729.9|5714.86|5714.86|0
1652280900000|2022-05-11 14:55:00|5717.12|5717.12|5718.9|5718.9|5720.68|5720.68|5713.56|5713.56|0
1652281200000|2022-05-11 15:00:00|5721.49|5721.49|5715.34|5715.34|5725.05|5725.05|5713.56|5713.56|0
1652281500000|2022-05-11 15:05:00|5717.12|5717.12|5715.34|5715.34|5717.12|5717.12|5707.9|5707.9|0
1652281800000|2022-05-11 15:10:00|5720.68|5720.68|5720.68|5720.68|5722.46|5722.46|5717.12|5717.12|0
1652282100000|2022-05-11 15:15:00|5721.97|5721.97|5714.37|5714.37|5725.86|5725.86|5714.37|5714.37|0
1652282400000|2022-05-11 15:20:00|5716.15|5716.15|5716.64|5716.64|5721.49|5721.49|5714.37|5714.37|0
1652282700000|2022-05-11 15:25:00|5714.86|5714.86|5719.22|5719.22|5719.22|5719.22|5713.08|5713.08|0
1652339700000|2022-05-12 07:15:00|5522.88|5522.88|5540.34|5540.34|5540.34|5540.34|5517.54|5517.54|0
1652340000000|2022-05-12 07:20:00|5542.12|5542.12|5538.73|5538.73|5545.68|5545.68|5532.58|5532.58|0
1652340300000|2022-05-12 07:25:00|5531.61|5531.61|5547.63|5547.63|5547.63|5547.63|5531.61|5531.61|0
1652340600000|2022-05-12 07:30:00|5549.41|5549.41|5522.4|5522.4|5549.41|5549.41|5520.62|5520.62|0
1652340900000|2022-05-12 07:35:00|5524.18|5524.18|5521.43|5521.43|5531.14|5531.14|5518.84|5518.84|0
1652341200000|2022-05-12 07:40:00|5523.21|5523.21|5550.06|5550.06|5550.06|5550.06|5523.21|5523.21|0
1652341500000|2022-05-12 07:45:00|5546.5|5546.5|5592.59|5592.59|5592.59|5592.59|5546.5|5546.5|0
1652341800000|2022-05-12 07:50:00|5590.82|5590.82|5583.7|5583.7|5592.92|5592.92|5577.55|5577.55|0
1652342100000|2022-05-12 07:55:00|5580.14|5580.14|5580.63|5580.63|5580.63|5580.63|5575.29|5575.29|0
1652342400000|2022-05-12 08:00:00|5582.41|5582.41|5576.91|5576.91|5582.41|5582.41|5571.73|5571.73|0
1652342700000|2022-05-12 08:05:00|5575.13|5575.13|5590.18|5590.18|5590.18|5590.18|5575.13|5575.13|0
1652343000000|2022-05-12 08:10:00|5586.62|5586.62|5586.62|5586.62|5595.51|5595.51|5586.62|5586.62|0
1652343300000|2022-05-12 08:15:00|5589.21|5589.21|5595.2|5595.2|5603.61|5603.61|5586.46|5586.46|0
1652343600000|2022-05-12 08:20:00|5593.42|5593.42|5598.27|5598.27|5598.27|5598.27|5589.86|5589.86|0
1652343900000|2022-05-12 08:25:00|5600.05|5600.05|5581.61|5581.61|5600.05|5600.05|5575.95|5575.95|0
1652344200000|2022-05-12 08:30:00|5576.27|5576.27|5579.35|5579.35|5582.42|5582.42|5571.58|5571.58|0
1652344500000|2022-05-12 08:35:00|5581.12|5581.12|5580.64|5580.64|5589.53|5589.53|5580.64|5580.64|0
1652344800000|2022-05-12 08:40:00|5577.08|5577.08|5575.46|5575.46|5578.86|5578.86|5571.9|5571.9|0
1652345100000|2022-05-12 08:45:00|5573.68|5573.68|5576.27|5576.27|5576.27|5576.27|5568.35|5568.35|0
1652345400000|2022-05-12 08:50:00|5578.05|5578.05|5579.83|5579.83|5583.39|5583.39|5576.27|5576.27|0
1652345700000|2022-05-12 08:55:00|5585.17|5585.17|5592.12|5592.12|5593.42|5593.42|5582.9|5582.9|0
1652346000000|2022-05-12 09:00:00|5590.83|5590.83|5585.98|5585.98|5590.83|5590.83|5584.2|5584.2|0
1652346300000|2022-05-12 09:05:00|5587.27|5587.27|5587.27|5587.27|5596.01|5596.01|5587.27|5587.27|0
1652346600000|2022-05-12 09:10:00|5589.05|5589.05|5583.71|5583.71|5589.05|5589.05|5580.64|5580.64|0
1652346900000|2022-05-12 09:15:00|5581.94|5581.94|5581.45|5581.45|5586.79|5586.79|5581.45|5581.45|0
1652347200000|2022-05-12 09:20:00|5579.67|5579.67|5584.53|5584.53|5586.15|5586.15|5579.67|5579.67|0
1652347500000|2022-05-12 09:25:00|5583.23|5583.23|5579.67|5579.67|5585.01|5585.01|5576.12|5576.12|0
1652347800000|2022-05-12 09:30:00|5576.12|5576.12|5582.75|5582.75|5582.75|5582.75|5574.82|5574.82|0
1652348100000|2022-05-12 09:35:00|5584.04|5584.04|5584.53|5584.53|5586.3|5586.3|5581.45|5581.45|0
1652348400000|2022-05-12 09:40:00|5585.82|5585.82|5590.19|5590.19|5590.19|5590.19|5585.82|5585.82|0
1652348700000|2022-05-12 09:45:00|5591.97|5591.97|5597.3|5597.3|5599.08|5599.08|5591.97|5591.97|0
1652349000000|2022-05-12 09:50:00|5599.08|5599.08|5594.71|5594.71|5600.38|5600.38|5594.23|5594.23|0
1652349300000|2022-05-12 09:55:00|5596.49|5596.49|5591.64|5591.64|5596.49|5596.49|5589.05|5589.05|0
1652349600000|2022-05-12 10:00:00|5594.23|5594.23|5597.63|5597.63|5597.63|5597.63|5586.63|5586.63|0
1652349900000|2022-05-12 10:05:00|5596.34|5596.34|5589.7|5589.7|5596.34|5596.34|5589.7|5589.7|0
1652350200000|2022-05-12 10:10:00|5587.93|5587.93|5584.37|5584.37|5587.93|5587.93|5584.37|5584.37|0
1652350500000|2022-05-12 10:15:00|5582.59|5582.59|5585.66|5585.66|5585.66|5585.66|5579.52|5579.52|0
1652350800000|2022-05-12 10:20:00|5586.96|5586.96|5579.52|5579.52|5592.14|5592.14|5579.52|5579.52|0
1652351100000|2022-05-12 10:25:00|5580.81|5580.81|5596.82|5596.82|5600.38|5600.38|5580.81|5580.81|0
1652351400000|2022-05-12 10:30:00|5598.6|5598.6|5595.04|5595.04|5599.41|5599.41|5592.78|5592.78|0
1652351700000|2022-05-12 10:35:00|5598.6|5598.6|5608.79|5608.79|5611.86|5611.86|5598.6|5598.6|0
1652352000000|2022-05-12 10:40:00|5605.23|5605.23|5616.71|5616.71|5617.68|5617.68|5605.23|5605.23|0
1652352300000|2022-05-12 10:45:00|5618.01|5618.01|5619.79|5619.79|5625.45|5625.45|5618.01|5618.01|0
1652352600000|2022-05-12 10:50:00|5623.34|5623.34|5626.42|5626.42|5626.42|5626.42|5623.34|5623.34|0
1652352900000|2022-05-12 10:55:00|5624.64|5624.64|5633.38|5633.38|5634.34|5634.34|5624.64|5624.64|0
1652353200000|2022-05-12 11:00:00|5635.15|5635.15|5625.93|5625.93|5635.15|5635.15|5625.93|5625.93|0
1652353500000|2022-05-12 11:05:00|5627.23|5627.23|5636.45|5636.45|5636.45|5636.45|5625.45|5625.45|0
1652353800000|2022-05-12 11:10:00|5634.67|5634.67|5638.71|5638.71|5640.01|5640.01|5634.67|5634.67|0
1652354100000|2022-05-12 11:15:00|5644.05|5644.05|5652.78|5652.78|5654.56|5654.56|5644.05|5644.05|0
1652354400000|2022-05-12 11:20:00|5650.19|5650.19|5651.97|5651.97|5657.31|5657.31|5648.42|5648.42|0
1652354700000|2022-05-12 11:25:00|5653.75|5653.75|5647.12|5647.12|5655.53|5655.53|5647.12|5647.12|0
1652355000000|2022-05-12 11:30:00|5644.53|5644.53|5640.97|5640.97|5644.53|5644.53|5640.97|5640.97|0
1652355300000|2022-05-12 11:35:00|5642.75|5642.75|5637.42|5637.42|5642.75|5642.75|5637.42|5637.42|0
1652355600000|2022-05-12 11:40:00|5639.2|5639.2|5641.79|5641.79|5641.79|5641.79|5636.45|5636.45|0
1652355900000|2022-05-12 11:45:00|5640.01|5640.01|5624.31|5624.31|5641.79|5641.79|5624.31|5624.31|0
1652356200000|2022-05-12 11:50:00|5623.02|5623.02|5621.56|5621.56|5629.49|5629.49|5621.56|5621.56|0
1652356500000|2022-05-12 11:55:00|5620.27|5620.27|5619.3|5619.3|5621.56|5621.56|5619.3|5619.3|0
1652356800000|2022-05-12 12:00:00|5618.01|5618.01|5612.83|5612.83|5618.01|5618.01|5609.27|5609.27|0
1652357100000|2022-05-12 12:05:00|5614.61|5614.61|5603.93|5603.93|5614.61|5614.61|5603.93|5603.93|0
1652357400000|2022-05-12 12:10:00|5600.38|5600.38|5607.01|5607.01|5607.01|5607.01|5600.38|5600.38|0
1652357700000|2022-05-12 12:15:00|5608.79|5608.79|5607.49|5607.49|5610.08|5610.08|5605.71|5605.71|0
1652358000000|2022-05-12 12:20:00|5608.79|5608.79|5598.6|5598.6|5608.79|5608.79|5596.82|5596.82|0
1652358300000|2022-05-12 12:25:00|5600.38|5600.38|5595.04|5595.04|5600.38|5600.38|5595.04|5595.04|0
1652358600000|2022-05-12 12:30:00|5598.11|5598.11|5608.63|5608.63|5608.63|5608.63|5598.11|5598.11|0
1652358900000|2022-05-12 12:35:00|5609.92|5609.92|5601.51|5601.51|5612.51|5612.51|5596.66|5596.66|0
1652359200000|2022-05-12 12:40:00|5603.29|5603.29|5601.51|5601.51|5603.29|5603.29|5601.51|5601.51|0
1652359500000|2022-05-12 12:45:00|5603.29|5603.29|5606.37|5606.37|5606.85|5606.85|5603.29|5603.29|0
1652359800000|2022-05-12 12:50:00|5608.15|5608.15|5607.82|5607.82|5613.48|5613.48|5606.04|5606.04|0
1652360100000|2022-05-12 12:55:00|5609.6|5609.6|5607.01|5607.01|5611.38|5611.38|5603.45|5603.45|0
1652360400000|2022-05-12 13:00:00|5608.3|5608.3|5603.93|5603.93|5610.57|5610.57|5602.16|5602.16|0
1652360700000|2022-05-12 13:05:00|5602.16|5602.16|5605.71|5605.71|5607.49|5607.49|5602.16|5602.16|0
1652361000000|2022-05-12 13:10:00|5607.49|5607.49|5609.27|5609.27|5614.93|5614.93|5607.49|5607.49|0
1652361300000|2022-05-12 13:15:00|5610.57|5610.57|5604.42|5604.42|5610.57|5610.57|5604.42|5604.42|0
1652361600000|2022-05-12 13:20:00|5606.2|5606.2|5604.09|5604.09|5606.2|5606.2|5595.35|5595.35|0
1652361900000|2022-05-12 13:25:00|5600.53|5600.53|5607.16|5607.16|5608.94|5608.94|5600.53|5600.53|0
1652362200000|2022-05-12 13:30:00|5605.39|5605.39|5608.94|5608.94|5619.13|5619.13|5605.39|5605.39|0
1652362500000|2022-05-12 13:35:00|5612.5|5612.5|5622.21|5622.21|5635.95|5635.95|5612.02|5612.02|0
1652362800000|2022-05-12 13:40:00|5625.76|5625.76|5635.95|5635.95|5639.51|5639.51|5625.76|5625.76|0
1652363100000|2022-05-12 13:45:00|5634.66|5634.66|5635.47|5635.47|5642.58|5642.58|5626.25|5626.25|0
1652363400000|2022-05-12 13:50:00|5637.25|5637.25|5650.02|5650.02|5651.8|5651.8|5634.98|5634.98|0
1652363700000|2022-05-12 13:55:00|5648.25|5648.25|5652.29|5652.29|5661.18|5661.18|5639.84|5639.84|0
1652364000000|2022-05-12 14:00:00|5648.73|5648.73|5656.66|5656.66|5658.43|5658.43|5648.73|5648.73|0
1652364300000|2022-05-12 14:05:00|5660.21|5660.21|5676.06|5676.06|5676.06|5676.06|5660.21|5660.21|0
1652364600000|2022-05-12 14:10:00|5674.29|5674.29|5681.07|5681.07|5686.41|5686.41|5672.51|5672.51|0
1652364900000|2022-05-12 14:15:00|5679.3|5679.3|5684.47|5684.47|5686.25|5686.25|5676.55|5676.55|0
1652365200000|2022-05-12 14:20:00|5686.25|5686.25|5701.14|5701.14|5705.99|5705.99|5682.7|5682.7|0
1652365500000|2022-05-12 14:25:00|5699.84|5699.84|5689.65|5689.65|5699.84|5699.84|5689.65|5689.65|0
1652365800000|2022-05-12 14:30:00|5691.43|5691.43|5696.77|5696.77|5701.14|5701.14|5691.43|5691.43|0
1652366100000|2022-05-12 14:35:00|5698.55|5698.55|5707.77|5707.77|5711.33|5711.33|5698.06|5698.06|0
1652366400000|2022-05-12 14:40:00|5705.99|5705.99|5704.54|5704.54|5712.95|5712.95|5700.65|5700.65|0
1652366700000|2022-05-12 14:45:00|5701.95|5701.95|5702.28|5702.28|5707.61|5707.61|5699.2|5699.2|0
1652367000000|2022-05-12 14:50:00|5700.98|5700.98|5715.54|5715.54|5716.02|5716.02|5699.69|5699.69|0
1652367300000|2022-05-12 14:55:00|5713.76|5713.76|5711.98|5711.98|5721.68|5721.68|5710.2|5710.2|0
1652367600000|2022-05-12 15:00:00|5713.76|5713.76|5724.27|5724.27|5724.76|5724.76|5710.2|5710.2|0
1652367900000|2022-05-12 15:05:00|5726.05|5726.05|5729.13|5729.13|5730.91|5730.91|5723.46|5723.46|0
1652368200000|2022-05-12 15:10:00|5730.91|5730.91|5721.53|5721.53|5730.91|5730.91|5718.94|5718.94|0
1652368500000|2022-05-12 15:15:00|5723.31|5723.31|5713.27|5713.27|5725.09|5725.09|5709.72|5709.72|0
1652368800000|2022-05-12 15:20:00|5715.05|5715.05|5714.09|5714.09|5719.42|5719.42|5710.53|5710.53|0
1652369100000|2022-05-12 15:25:00|5715.86|5715.86|5709.23|5709.23|5721.2|5721.2|5709.23|5709.23|0
1652426100000|2022-05-13 07:15:00|5788.18|5788.18|5783.48|5783.48|5794.48|5794.48|5779.93|5779.93|0
1652426400000|2022-05-13 07:20:00|5787.37|5787.37|5800.63|5800.63|5805.48|5805.48|5787.37|5787.37|0
1652426700000|2022-05-13 07:25:00|5801.92|5801.92|5814.86|5814.86|5817.45|5817.45|5797.07|5797.07|0
1652427000000|2022-05-13 07:30:00|5816.15|5816.15|5817.45|5817.45|5824.56|5824.56|5814.86|5814.86|0
1652427300000|2022-05-13 07:35:00|5818.74|5818.74|5827.15|5827.15|5827.15|5827.15|5815.19|5815.19|0
1652427600000|2022-05-13 07:40:00|5830.71|5830.71|5820.2|5820.2|5830.71|5830.71|5820.2|5820.2|0
1652427900000|2022-05-13 07:45:00|5821.97|5821.97|5824.08|5824.08|5826.83|5826.83|5821.97|5821.97|0
1652428200000|2022-05-13 07:50:00|5822.3|5822.3|5828.45|5828.45|5830.71|5830.71|5822.3|5822.3|0
1652428500000|2022-05-13 07:55:00|5826.67|5826.67|5837.02|5837.02|5837.02|5837.02|5822.79|5822.79|0
1652428800000|2022-05-13 08:00:00|5838.79|5838.79|5842.35|5842.35|5845.42|5845.42|5837.02|5837.02|0
1652429100000|2022-05-13 08:05:00|5845.91|5845.91|5844.13|5844.13|5847.69|5847.69|5844.13|5844.13|0
1652429400000|2022-05-13 08:10:00|5842.84|5842.84|5845.91|5845.91|5848.17|5848.17|5842.84|5842.84|0
1652429700000|2022-05-13 08:15:00|5844.61|5844.61|5843.65|5843.65|5844.61|5844.61|5837.5|5837.5|0
1652430000000|2022-05-13 08:20:00|5842.35|5842.35|5845.42|5845.42|5847.2|5847.2|5842.35|5842.35|0
1652430300000|2022-05-13 08:25:00|5844.13|5844.13|5842.84|5842.84|5845.91|5845.91|5837.5|5837.5|0
1652430900000|2022-05-13 08:35:00|5846.39|5846.39|5844.61|5844.61|5852.06|5852.06|5844.61|5844.61|0
1652431200000|2022-05-13 08:40:00|5843.32|5843.32|5845.91|5845.91|5848.5|5848.5|5843.32|5843.32|0
1652431500000|2022-05-13 08:45:00|5844.13|5844.13|5845.91|5845.91|5845.91|5845.91|5838.79|5838.79|0
1652431800000|2022-05-13 08:50:00|5847.69|5847.69|5854.8|5854.8|5854.8|5854.8|5847.69|5847.69|0
1652432100000|2022-05-13 08:55:00|5858.36|5858.36|5852.06|5852.06|5858.69|5858.69|5852.06|5852.06|0
1652432400000|2022-05-13 09:00:00|5855.61|5855.61|5864.83|5864.83|5864.83|5864.83|5855.61|5855.61|0
1652432700000|2022-05-13 09:05:00|5866.61|5866.61|5875.83|5875.83|5875.83|5875.83|5866.61|5866.61|0
1652433000000|2022-05-13 09:10:00|5879.39|5879.39|5874.21|5874.21|5879.39|5879.39|5873.73|5873.73|0
1652433300000|2022-05-13 09:15:00|5875.99|5875.99|5875.02|5875.02|5878.58|5878.58|5872.43|5872.43|0
1652433600000|2022-05-13 09:20:00|5878.1|5878.1|5886.51|5886.51|5888.28|5888.28|5878.1|5878.1|0
1652433900000|2022-05-13 09:25:00|5884.73|5884.73|5887.32|5887.32|5887.32|5887.32|5883.43|5883.43|0
1652434200000|2022-05-13 09:30:00|5884.73|5884.73|5883.76|5883.76|5887.32|5887.32|5883.76|5883.76|0
1652434500000|2022-05-13 09:35:00|5882.46|5882.46|5881.65|5881.65|5882.46|5882.46|5875.02|5875.02|0
1652434800000|2022-05-13 09:40:00|5883.43|5883.43|5881.17|5881.17|5885.21|5885.21|5878.1|5878.1|0
1652435100000|2022-05-13 09:45:00|5882.95|5882.95|5875.83|5875.83|5884.24|5884.24|5874.54|5874.54|0
1652435400000|2022-05-13 09:50:00|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5875.83|5875.83|0
1652435700000|2022-05-13 09:55:00|5870.01|5870.01|5881.98|5881.98|5881.98|5881.98|5870.01|5870.01|0
1652436000000|2022-05-13 10:00:00|5883.76|5883.76|5884.73|5884.73|5887.8|5887.8|5883.76|5883.76|0
1652436300000|2022-05-13 10:05:00|5886.51|5886.51|5886.02|5886.02|5887.8|5887.8|5884.73|5884.73|0
1652436600000|2022-05-13 10:10:00|5884.24|5884.24|5884.73|5884.73|5884.73|5884.73|5880.69|5880.69|0
1652436900000|2022-05-13 10:15:00|5886.02|5886.02|5888.28|5888.28|5889.58|5889.58|5886.02|5886.02|0
1652437200000|2022-05-13 10:20:00|5886.51|5886.51|5887.8|5887.8|5887.8|5887.8|5886.51|5886.51|0
1652437500000|2022-05-13 10:25:00|5886.02|5886.02|5888.28|5888.28|5890.06|5890.06|5884.73|5884.73|0
1652437800000|2022-05-13 10:30:00|5890.06|5890.06|5891.36|5891.36|5891.36|5891.36|5890.06|5890.06|0
1652438100000|2022-05-13 10:35:00|5894.92|5894.92|5895.73|5895.73|5897.51|5897.51|5893.95|5893.95|0
1652438400000|2022-05-13 10:40:00|5900.58|5900.58|5899.61|5899.61|5901.87|5901.87|5893.46|5893.46|0
1652438700000|2022-05-13 10:45:00|5898.32|5898.32|5904.46|5904.46|5904.46|5904.46|5898.32|5898.32|0
1652439000000|2022-05-13 10:50:00|5900.91|5900.91|5900.58|5900.58|5900.91|5900.91|5890.87|5890.87|0
1652439300000|2022-05-13 10:55:00|5901.87|5901.87|5900.58|5900.58|5901.87|5901.87|5895.73|5895.73|0
1652439600000|2022-05-13 11:00:00|5898.8|5898.8|5899.61|5899.61|5899.61|5899.61|5895.73|5895.73|0
1652439900000|2022-05-13 11:05:00|5897.83|5897.83|5887.32|5887.32|5897.83|5897.83|5887.32|5887.32|0
1652440200000|2022-05-13 11:10:00|5889.1|5889.1|5889.91|5889.91|5889.91|5889.91|5886.83|5886.83|0
1652440500000|2022-05-13 11:15:00|5888.13|5888.13|5888.94|5888.94|5888.94|5888.94|5883.28|5883.28|0
1652440800000|2022-05-13 11:20:00|5890.72|5890.72|5893.46|5893.46|5893.46|5893.46|5888.61|5888.61|0
1652441100000|2022-05-13 11:25:00|5891.69|5891.69|5892.65|5892.65|5895.24|5895.24|5888.61|5888.61|0
1652441400000|2022-05-13 11:30:00|5893.95|5893.95|5903.33|5903.33|5903.33|5903.33|5893.95|5893.95|0
1652441700000|2022-05-13 11:35:00|5902.03|5902.03|5902.84|5902.84|5902.84|5902.84|5900.25|5900.25|0
1652442000000|2022-05-13 11:40:00|5904.14|5904.14|5907.69|5907.69|5907.69|5907.69|5900.58|5900.58|0
1652442300000|2022-05-13 11:45:00|5909.47|5909.47|5907.37|5907.37|5911.25|5911.25|5907.37|5907.37|0
1652442600000|2022-05-13 11:50:00|5904.78|5904.78|5896.37|5896.37|5904.78|5904.78|5896.37|5896.37|0
1652442900000|2022-05-13 11:55:00|5899.92|5899.92|5903.97|5903.97|5907.04|5907.04|5896.37|5896.37|0
1652443200000|2022-05-13 12:00:00|5907.52|5907.52|5904.93|5904.93|5907.52|5907.52|5904.93|5904.93|0
1652443500000|2022-05-13 12:05:00|5901.38|5901.38|5899.11|5899.11|5901.38|5901.38|5897.82|5897.82|0
1652443800000|2022-05-13 12:10:00|5900.89|5900.89|5902.67|5902.67|5902.67|5902.67|5900.89|5900.89|0
1652444100000|2022-05-13 12:15:00|5904.45|5904.45|5907.52|5907.52|5908.82|5908.82|5904.45|5904.45|0
1652444400000|2022-05-13 12:20:00|5905.74|5905.74|5906.56|5906.56|5911.89|5911.89|5905.74|5905.74|0
1652444700000|2022-05-13 12:25:00|5905.26|5905.26|5906.56|5906.56|5907.85|5907.85|5905.26|5905.26|0
1652445000000|2022-05-13 12:30:00|5907.85|5907.85|5905.1|5905.1|5907.85|5907.85|5897.18|5897.18|0
1652445300000|2022-05-13 12:35:00|5907.69|5907.69|5908.99|5908.99|5908.99|5908.99|5903.33|5903.33|0
1652445600000|2022-05-13 12:40:00|5910.28|5910.28|5905.92|5905.92|5910.28|5910.28|5902.84|5902.84|0
1652445900000|2022-05-13 12:45:00|5904.14|5904.14|5904.14|5904.14|5904.14|5904.14|5899.28|5899.28|0
1652446200000|2022-05-13 12:50:00|5902.84|5902.84|5894.92|5894.92|5902.84|5902.84|5893.62|5893.62|0
1652446500000|2022-05-13 12:55:00|5896.21|5896.21|5887.8|5887.8|5896.21|5896.21|5887.8|5887.8|0
1652446800000|2022-05-13 13:00:00|5889.58|5889.58|5896.21|5896.21|5896.21|5896.21|5887.8|5887.8|0
1652447100000|2022-05-13 13:05:00|5897.99|5897.99|5897.99|5897.99|5899.77|5899.77|5893.62|5893.62|0
1652447400000|2022-05-13 13:10:00|5899.77|5899.77|5895.24|5895.24|5901.06|5901.06|5895.24|5895.24|0
1652447700000|2022-05-13 13:15:00|5898.8|5898.8|5897.51|5897.51|5904.14|5904.14|5897.51|5897.51|0
1652448000000|2022-05-13 13:20:00|5899.28|5899.28|5888.28|5888.28|5899.28|5899.28|5888.28|5888.28|0
1652448300000|2022-05-13 13:25:00|5889.58|5889.58|5880.69|5880.69|5893.14|5893.14|5880.69|5880.69|0
1652448600000|2022-05-13 13:30:00|5882.46|5882.46|5897.35|5897.35|5907.05|5907.05|5881.17|5881.17|0
1652448900000|2022-05-13 13:35:00|5895.57|5895.57|5909.8|5909.8|5911.58|5911.58|5891.53|5891.53|0
1652449200000|2022-05-13 13:40:00|5908.5|5908.5|5912.06|5912.06|5915.14|5915.14|5906.24|5906.24|0
1652449500000|2022-05-13 13:45:00|5913.84|5913.84|5923.06|5923.06|5923.06|5923.06|5913.84|5913.84|0
1652449800000|2022-05-13 13:50:00|5924.84|5924.84|5928.4|5928.4|5930.18|5930.18|5919.99|5919.99|0
1652450100000|2022-05-13 13:55:00|5929.69|5929.69|5934.06|5934.06|5934.06|5934.06|5921.77|5921.77|0
1652450400000|2022-05-13 14:00:00|5932.77|5932.77|5939.88|5939.88|5941.66|5941.66|5932.77|5932.77|0
1652450700000|2022-05-13 14:05:00|5941.66|5941.66|5946.03|5946.03|5946.03|5946.03|5936.32|5936.32|0
1652451000000|2022-05-13 14:10:00|5943.44|5943.44|5936.32|5936.32|5946.51|5946.51|5932.77|5932.77|0
1652451300000|2022-05-13 14:15:00|5932.77|5932.77|5940.69|5940.69|5943.77|5943.77|5932.77|5932.77|0
1652451600000|2022-05-13 14:20:00|5941.99|5941.99|5951.69|5951.69|5952.99|5952.99|5941.99|5941.99|0
1652451900000|2022-05-13 14:25:00|5950.4|5950.4|5948.13|5948.13|5951.69|5951.69|5944.58|5944.58|0
1652452200000|2022-05-13 14:30:00|5946.84|5946.84|5952.66|5952.66|5953.95|5953.95|5946.84|5946.84|0
1652452500000|2022-05-13 14:35:00|5951.36|5951.36|5950.07|5950.07|5954.44|5954.44|5947.81|5947.81|0
1652452800000|2022-05-13 14:40:00|5948.29|5948.29|5950.4|5950.4|5950.4|5950.4|5945.7|5945.7|0
1652453100000|2022-05-13 14:45:00|5951.69|5951.69|5954.77|5954.77|5959.13|5959.13|5949.91|5949.91|0
1652453400000|2022-05-13 14:50:00|5956.54|5956.54|5954.92|5954.92|5958.32|5958.32|5953.14|5953.14|0
1652453700000|2022-05-13 14:55:00|5956.7|5956.7|5959.77|5959.77|5959.77|5959.77|5952.18|5952.18|0
1652454000000|2022-05-13 15:00:00|5961.55|5961.55|5969.96|5969.96|5969.96|5969.96|5961.55|5961.55|0
1652454300000|2022-05-13 15:05:00|5967.37|5967.37|5959.45|5959.45|5970.12|5970.12|5959.45|5959.45|0
1652454600000|2022-05-13 15:10:00|5961.23|5961.23|5964.3|5964.3|5966.08|5966.08|5961.23|5961.23|0
1652454900000|2022-05-13 15:15:00|5962.52|5962.52|5960.74|5960.74|5965.59|5965.59|5960.74|5960.74|0
1652455200000|2022-05-13 15:20:00|5964.3|5964.3|5971.9|5971.9|5971.9|5971.9|5960.74|5960.74|0
1652455500000|2022-05-13 15:25:00|5973.19|5973.19|5978.05|5978.05|5978.53|5978.53|5970.6|5970.6|0
1652685300000|2022-05-16 07:15:00|5932.91|5932.91|5926.76|5926.76|5938.73|5938.73|5923.69|5923.69|0
1652685600000|2022-05-16 07:20:00|5924.98|5924.98|5942.29|5942.29|5942.29|5942.29|5918.84|5918.84|0
1652685900000|2022-05-16 07:25:00|5945.84|5945.84|5946.97|5946.97|5954.41|5954.41|5941.96|5941.96|0
1652686200000|2022-05-16 07:30:00|5941.63|5941.63|5925.3|5925.3|5941.63|5941.63|5924|5924|0
1652686500000|2022-05-16 07:35:00|5926.59|5926.59|5930.63|5930.63|5930.63|5930.63|5921.74|5921.74|0
1652686800000|2022-05-16 07:40:00|5929.34|5929.34|5935.49|5935.49|5937.26|5937.26|5928.04|5928.04|0
1652687100000|2022-05-16 07:45:00|5932.9|5932.9|5938.23|5938.23|5938.23|5938.23|5932.9|5932.9|0
1652687400000|2022-05-16 07:50:00|5940.82|5940.82|5938.56|5938.56|5942.12|5942.12|5938.56|5938.56|0
1652687700000|2022-05-16 07:55:00|5940.34|5940.34|5945.67|5945.67|5949.23|5949.23|5940.34|5940.34|0
1652688000000|2022-05-16 08:00:00|5947.45|5947.45|5949.23|5949.23|5952.79|5952.79|5947.45|5947.45|0
1652688300000|2022-05-16 08:05:00|5947.45|5947.45|5941.63|5941.63|5947.45|5947.45|5940.34|5940.34|0
1652688600000|2022-05-16 08:10:00|5943.41|5943.41|5949.56|5949.56|5949.56|5949.56|5940.34|5940.34|0
1652689200000|2022-05-16 08:20:00|5948.26|5948.26|5959.59|5959.59|5964.93|5964.93|5948.26|5948.26|0
1652689500000|2022-05-16 08:25:00|5960.89|5960.89|5959.11|5959.11|5962.18|5962.18|5956.03|5956.03|0
1652689800000|2022-05-16 08:30:00|5961.7|5961.7|5964.29|5964.29|5967.84|5967.84|5960.4|5960.4|0
1652690100000|2022-05-16 08:35:00|5962.99|5962.99|5974.96|5974.96|5974.96|5974.96|5961.7|5961.7|0
1652690400000|2022-05-16 08:40:00|5973.18|5973.18|5970.11|5970.11|5973.18|5973.18|5968.81|5968.81|0
1652690700000|2022-05-16 08:45:00|5971.4|5971.4|5978.03|5978.03|5978.03|5978.03|5971.4|5971.4|0
1652691000000|2022-05-16 08:50:00|5974.47|5974.47|5983.37|5983.37|5983.37|5983.37|5972.7|5972.7|0
1652691300000|2022-05-16 08:55:00|5985.15|5985.15|5982.56|5982.56|5986.93|5986.93|5982.56|5982.56|0
1652691600000|2022-05-16 09:00:00|5983.85|5983.85|5992.75|5992.75|5992.75|5992.75|5983.85|5983.85|0
1652691900000|2022-05-16 09:05:00|5989.19|5989.19|5985.63|5985.63|5989.19|5989.19|5985.63|5985.63|0
1652692200000|2022-05-16 09:10:00|5983.85|5983.85|5981.59|5981.59|5985.15|5985.15|5981.59|5981.59|0
1652692500000|2022-05-16 09:15:00|5980.29|5980.29|5970.11|5970.11|5980.29|5980.29|5970.11|5970.11|0
1652692800000|2022-05-16 09:20:00|5966.55|5966.55|5964.77|5964.77|5966.55|5966.55|5964.77|5964.77|0
1652693100000|2022-05-16 09:25:00|5963.48|5963.48|5962.18|5962.18|5963.48|5963.48|5962.18|5962.18|0
1652693400000|2022-05-16 09:30:00|5963.96|5963.96|5968.81|5968.81|5968.81|5968.81|5963.96|5963.96|0
1652693700000|2022-05-16 09:35:00|5970.59|5970.59|5967.03|5967.03|5970.59|5970.59|5967.03|5967.03|0
1652694000000|2022-05-16 09:40:00|5968.81|5968.81|5970.59|5970.59|5974.15|5974.15|5968.81|5968.81|0
1652694300000|2022-05-16 09:45:00|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5967.03|5967.03|0
1652694600000|2022-05-16 09:50:00|5970.11|5970.11|5973.99|5973.99|5975.29|5975.29|5968.81|5968.81|0
1652694900000|2022-05-16 09:55:00|5972.7|5972.7|5967.84|5967.84|5972.7|5972.7|5967.84|5967.84|0
1652695200000|2022-05-16 10:00:00|5969.62|5969.62|5974.96|5974.96|5974.96|5974.96|5969.62|5969.62|0
1652695500000|2022-05-16 10:05:00|5976.25|5976.25|5979|5979|5980.78|5980.78|5970.11|5970.11|0
1652695800000|2022-05-16 10:10:00|5980.29|5980.29|5973.66|5973.66|5981.59|5981.59|5973.66|5973.66|0
1652696100000|2022-05-16 10:15:00|5975.44|5975.44|5979.81|5979.81|5979.81|5979.81|5975.44|5975.44|0
1652696400000|2022-05-16 10:20:00|5981.11|5981.11|5967.03|5967.03|5981.11|5981.11|5967.03|5967.03|0
1652696700000|2022-05-16 10:25:00|5968.81|5968.81|5970.59|5970.59|5971.89|5971.89|5968.81|5968.81|0
1652697000000|2022-05-16 10:30:00|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5965.25|5965.25|0
1652697300000|2022-05-16 10:35:00|5968.33|5968.33|5971.07|5971.07|5971.07|5971.07|5965.74|5965.74|0
1652697600000|2022-05-16 10:40:00|5972.85|5972.85|5966.22|5966.22|5972.85|5972.85|5966.22|5966.22|0
1652697900000|2022-05-16 10:45:00|5967.52|5967.52|5964.93|5964.93|5968.81|5968.81|5964.93|5964.93|0
1652698200000|2022-05-16 10:50:00|5961.37|5961.37|5963.15|5963.15|5963.15|5963.15|5961.37|5961.37|0
1652698500000|2022-05-16 10:55:00|5961.85|5961.85|5959.59|5959.59|5964.93|5964.93|5959.59|5959.59|0
1652698800000|2022-05-16 11:00:00|5961.37|5961.37|5965.25|5965.25|5965.25|5965.25|5961.37|5961.37|0
1652699100000|2022-05-16 11:05:00|5966.55|5966.55|5971.4|5971.4|5971.4|5971.4|5966.55|5966.55|0
1652699400000|2022-05-16 11:10:00|5970.11|5970.11|5961.37|5961.37|5970.11|5970.11|5961.37|5961.37|0
1652699700000|2022-05-16 11:15:00|5963.96|5963.96|5967.03|5967.03|5967.03|5967.03|5963.96|5963.96|0
1652700000000|2022-05-16 11:20:00|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1652700300000|2022-05-16 11:25:00|5968.81|5968.81|5966.22|5966.22|5969.3|5969.3|5963.96|5963.96|0
1652700600000|2022-05-16 11:30:00|5964.44|5964.44|5971.56|5971.56|5973.34|5973.34|5964.44|5964.44|0
1652700900000|2022-05-16 11:35:00|5975.12|5975.12|5975.12|5975.12|5980.45|5980.45|5973.34|5973.34|0
1652701200000|2022-05-16 11:40:00|5976.89|5976.89|5982.07|5982.07|5982.07|5982.07|5976.89|5976.89|0
1652701500000|2022-05-16 11:45:00|5983.85|5983.85|5980.29|5980.29|5983.85|5983.85|5979|5979|0
1652701800000|2022-05-16 11:50:00|5981.59|5981.59|5987.58|5987.58|5987.58|5987.58|5981.59|5981.59|0
1652702100000|2022-05-16 11:55:00|5985.8|5985.8|5975.61|5975.61|5985.8|5985.8|5975.61|5975.61|0
1652702400000|2022-05-16 12:00:00|5977.39|5977.39|5969.14|5969.14|5979.17|5979.17|5969.14|5969.14|0
1652702700000|2022-05-16 12:05:00|5970.92|5970.92|5975.29|5975.29|5975.29|5975.29|5970.92|5970.92|0
1652703000000|2022-05-16 12:10:00|5977.06|5977.06|5979.33|5979.33|5980.62|5980.62|5977.06|5977.06|0
1652703300000|2022-05-16 12:15:00|5980.62|5980.62|5978.84|5978.84|5980.62|5980.62|5977.06|5977.06|0
1652703600000|2022-05-16 12:20:00|5980.14|5980.14|5988.06|5988.06|5988.06|5988.06|5980.14|5980.14|0
1652703900000|2022-05-16 12:25:00|5986.77|5986.77|5980.62|5980.62|5987.25|5987.25|5980.62|5980.62|0
1652704200000|2022-05-16 12:30:00|5981.92|5981.92|5990.81|5990.81|5992.59|5992.59|5981.11|5981.11|0
1652704500000|2022-05-16 12:35:00|5992.59|5992.59|5990.81|5990.81|5992.59|5992.59|5987.25|5987.25|0
1652704800000|2022-05-16 12:40:00|5992.11|5992.11|5989.52|5989.52|5993.88|5993.88|5989.52|5989.52|0
1652705100000|2022-05-16 12:45:00|5991.29|5991.29|5987.74|5987.74|5991.29|5991.29|5985.96|5985.96|0
1652705400000|2022-05-16 12:50:00|5985.96|5985.96|5993.4|5993.4|5995.18|5995.18|5984.18|5984.18|0
1652705700000|2022-05-16 12:55:00|5995.18|5995.18|5988.55|5988.55|5998.25|5998.25|5986.77|5986.77|0
1652706000000|2022-05-16 13:00:00|5990.33|5990.33|5994.69|5994.69|5996.47|5996.47|5988.55|5988.55|0
1652706300000|2022-05-16 13:05:00|5996.47|5996.47|5997.77|5997.77|5997.77|5997.77|5991.62|5991.62|0
1652706600000|2022-05-16 13:10:00|5995.99|5995.99|5991.62|5991.62|5995.99|5995.99|5991.62|5991.62|0
1652706900000|2022-05-16 13:15:00|5994.21|5994.21|5987.25|5987.25|5994.69|5994.69|5987.25|5987.25|0
1652707200000|2022-05-16 13:20:00|5985.47|5985.47|5990.33|5990.33|5990.33|5990.33|5983.7|5983.7|0
1652707500000|2022-05-16 13:25:00|5992.11|5992.11|5992.59|5992.59|5995.66|5995.66|5992.11|5992.11|0
1652707800000|2022-05-16 13:30:00|5990.81|5990.81|5991.78|5991.78|5996.15|5996.15|5987.25|5987.25|0
1652708100000|2022-05-16 13:35:00|5993.56|5993.56|6009.89|6009.89|6009.89|6009.89|5990.48|5990.48|0
1652708400000|2022-05-16 13:40:00|6011.67|6011.67|6005.04|6005.04|6013.45|6013.45|6001.48|6001.48|0
1652708700000|2022-05-16 13:45:00|6003.26|6003.26|5993.88|5993.88|6004.56|6004.56|5990.33|5990.33|0
1652709000000|2022-05-16 13:50:00|5995.66|5995.66|5997.11|5997.11|6004.56|6004.56|5993.56|5993.56|0
1652709300000|2022-05-16 13:55:00|5998.89|5998.89|5996.15|5996.15|6001.48|6001.48|5993.56|5993.56|0
1652709600000|2022-05-16 14:00:00|5994.37|5994.37|5991.29|5991.29|5996.15|5996.15|5987.74|5987.74|0
1652709900000|2022-05-16 14:05:00|5987.74|5987.74|6010.38|6010.38|6010.38|6010.38|5987.74|5987.74|0
1652710200000|2022-05-16 14:10:00|6012.97|6012.97|6019.11|6019.11|6022.19|6022.19|6012.97|6012.97|0
1652710500000|2022-05-16 14:15:00|6020.89|6020.89|6020.41|6020.41|6023.97|6023.97|6011.51|6011.51|0
1652710800000|2022-05-16 14:20:00|6018.63|6018.63|6014.26|6014.26|6023.97|6023.97|6014.26|6014.26|0
1652711100000|2022-05-16 14:25:00|6016.04|6016.04|6023.97|6023.97|6023.97|6023.97|6016.04|6016.04|0
1652711400000|2022-05-16 14:30:00|6022.19|6022.19|6012|6012|6022.19|6022.19|6012|6012|0
1652711700000|2022-05-16 14:35:00|6013.78|6013.78|6022.19|6022.19|6023.97|6023.97|6013.78|6013.78|0
1652712000000|2022-05-16 14:40:00|6020.41|6020.41|6015.07|6015.07|6020.41|6020.41|6006.18|6006.18|0
1652712300000|2022-05-16 14:45:00|6013.29|6013.29|6009.74|6009.74|6013.29|6013.29|6007.96|6007.96|0
1652712600000|2022-05-16 14:50:00|6007.96|6007.96|6010.06|6010.06|6013.62|6013.62|6007.96|6007.96|0
1652712900000|2022-05-16 14:55:00|6008.28|6008.28|6006.51|6006.51|6009.58|6009.58|5998.1|5998.1|0
1652713200000|2022-05-16 15:00:00|6008.28|6008.28|6012.33|6012.33|6013.62|6013.62|6008.28|6008.28|0
1652713500000|2022-05-16 15:05:00|6014.1|6014.1|6015.88|6015.88|6015.88|6015.88|6010.55|6010.55|0
1652713800000|2022-05-16 15:10:00|6017.66|6017.66|6009.74|6009.74|6017.66|6017.66|6009.74|6009.74|0
1652714100000|2022-05-16 15:15:00|6011.03|6011.03|6015.07|6015.07|6018.15|6018.15|6011.03|6011.03|0
1652714400000|2022-05-16 15:20:00|6016.37|6016.37|6018.63|6018.63|6019.44|6019.44|6015.07|6015.07|0
1652714700000|2022-05-16 15:25:00|6016.85|6016.85|6016.85|6016.85|6019.44|6019.44|6013.29|6013.29|0
1652771700000|2022-05-17 07:15:00|6023.95|6023.95|6035.76|6035.76|6038.99|6038.99|6023.95|6023.95|0
1652772000000|2022-05-17 07:20:00|6030.43|6030.43|6039.16|6039.16|6039.16|6039.16|6030.43|6030.43|0
1652772300000|2022-05-17 07:25:00|6040.94|6040.94|6041.91|6041.91|6043.2|6043.2|6035.76|6035.76|0
1652772600000|2022-05-17 07:30:00|6043.69|6043.69|6029.62|6029.62|6043.69|6043.69|6027.84|6027.84|0
1652772900000|2022-05-17 07:35:00|6027.84|6027.84|6027.51|6027.51|6027.84|6027.84|6023.95|6023.95|0
1652773200000|2022-05-17 07:40:00|6028.8|6028.8|6022.5|6022.5|6028.8|6028.8|6017.32|6017.32|0
1652773500000|2022-05-17 07:45:00|6020.72|6020.72|6023.8|6023.8|6030.43|6030.43|6020.72|6020.72|0
1652773800000|2022-05-17 07:50:00|6022.02|6022.02|6016.35|6016.35|6022.02|6022.02|6016.35|6016.35|0
1652774100000|2022-05-17 07:55:00|6014.57|6014.57|5995.98|5995.98|6014.57|6014.57|5994.68|5994.68|0
1652774400000|2022-05-17 08:00:00|5997.76|5997.76|6004.71|6004.71|6008.75|6008.75|5997.76|5997.76|0
1652774700000|2022-05-17 08:05:00|6002.93|6002.93|6005.2|6005.2|6006.49|6006.49|6002.93|6002.93|0
1652775000000|2022-05-17 08:10:00|6001.64|6001.64|5998.57|5998.57|6001.64|6001.64|5996.79|5996.79|0
1652775300000|2022-05-17 08:15:00|6000.34|6000.34|6004.23|6004.23|6005.52|6005.52|6000.34|6000.34|0
1652775600000|2022-05-17 08:20:00|6013.12|6013.12|6023.31|6023.31|6023.31|6023.31|6013.12|6013.12|0
1652775900000|2022-05-17 08:25:00|6025.09|6025.09|6025.57|6025.57|6029.13|6029.13|6025.09|6025.09|0
1652776200000|2022-05-17 08:30:00|6027.35|6027.35|6029.13|6029.13|6029.13|6029.13|6027.35|6027.35|0
1652776500000|2022-05-17 08:35:00|6027.35|6027.35|6024.28|6024.28|6027.35|6027.35|6024.28|6024.28|0
1652776800000|2022-05-17 08:40:00|6022.5|6022.5|6016.35|6016.35|6022.5|6022.5|6012.8|6012.8|0
1652777100000|2022-05-17 08:45:00|6019.91|6019.91|6014.25|6014.25|6023.47|6023.47|6014.25|6014.25|0
1652777400000|2022-05-17 08:50:00|6016.03|6016.03|6010.21|6010.21|6016.03|6016.03|6010.21|6010.21|0
1652777700000|2022-05-17 08:55:00|6006.65|6006.65|5991.93|5991.93|6006.65|6006.65|5991.93|5991.93|0
1652778000000|2022-05-17 09:00:00|5990.16|5990.16|5984.82|5984.82|5990.16|5990.16|5984.82|5984.82|0
1652778300000|2022-05-17 09:05:00|5981.26|5981.26|5988.38|5988.38|5988.38|5988.38|5979.48|5979.48|0
1652778600000|2022-05-17 09:10:00|5987.08|5987.08|5988.38|5988.38|5990.16|5990.16|5983.53|5983.53|0
1652778900000|2022-05-17 09:15:00|5986.6|5986.6|5979.16|5979.16|5986.6|5986.6|5977.86|5977.86|0
1652779200000|2022-05-17 09:20:00|5981.75|5981.75|5979.16|5979.16|5981.75|5981.75|5977.38|5977.38|0
1652779500000|2022-05-17 09:25:00|5984.49|5984.49|5985.79|5985.79|5987.57|5987.57|5982.71|5982.71|0
1652779800000|2022-05-17 09:30:00|5987.08|5987.08|5989.35|5989.35|5992.9|5992.9|5985.79|5985.79|0
1652780100000|2022-05-17 09:35:00|5988.05|5988.05|5975.76|5975.76|5989.83|5989.83|5975.76|5975.76|0
1652780400000|2022-05-17 09:40:00|5974.46|5974.46|5970.09|5970.09|5980.61|5980.61|5970.09|5970.09|0
1652780700000|2022-05-17 09:45:00|5967.5|5967.5|5980.61|5980.61|5980.61|5980.61|5967.5|5967.5|0
1652781000000|2022-05-17 09:50:00|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|0
1652781300000|2022-05-17 09:55:00|5978.83|5978.83|5985.46|5985.46|5990.64|5990.64|5978.83|5978.83|0
1652781600000|2022-05-17 10:00:00|5989.02|5989.02|5994.35|5994.35|5997.91|5997.91|5989.02|5989.02|0
1652781900000|2022-05-17 10:05:00|5992.58|5992.58|5979.31|5979.31|5992.58|5992.58|5975.76|5975.76|0
1652782200000|2022-05-17 10:10:00|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|0
1652782500000|2022-05-17 10:15:00|5977.05|5977.05|5967.83|5967.83|5977.05|5977.05|5967.83|5967.83|0
1652782800000|2022-05-17 10:20:00|5973.17|5973.17|5973.17|5973.17|5974.95|5974.95|5969.61|5969.61|0
1652783100000|2022-05-17 10:25:00|5974.95|5974.95|5981.09|5981.09|5982.87|5982.87|5974.95|5974.95|0
1652783400000|2022-05-17 10:30:00|5982.87|5982.87|5985.13|5985.13|5985.13|5985.13|5979.8|5979.8|0
1652783700000|2022-05-17 10:35:00|5986.91|5986.91|5976.24|5976.24|5986.91|5986.91|5972.68|5972.68|0
1652784000000|2022-05-17 10:40:00|5978.02|5978.02|5979.8|5979.8|5979.8|5979.8|5976.72|5976.72|0
1652784300000|2022-05-17 10:45:00|5981.58|5981.58|5978.02|5978.02|5981.58|5981.58|5978.02|5978.02|0
1652784600000|2022-05-17 10:50:00|5976.24|5976.24|5981.58|5981.58|5981.58|5981.58|5976.24|5976.24|0
1652784900000|2022-05-17 10:55:00|5984.17|5984.17|5979.31|5979.31|5985.94|5985.94|5979.31|5979.31|0
1652785200000|2022-05-17 11:00:00|5981.09|5981.09|5977.53|5977.53|5984.65|5984.65|5977.53|5977.53|0
1652785500000|2022-05-17 11:05:00|5974.95|5974.95|5998.24|5998.24|5998.24|5998.24|5974.95|5974.95|0
1652785800000|2022-05-17 11:10:00|6001.8|6001.8|5991.93|5991.93|6007.46|6007.46|5989.67|5989.67|0
1652786100000|2022-05-17 11:15:00|5993.71|5993.71|5998.08|5998.08|6005.2|6005.2|5993.71|5993.71|0
1652786400000|2022-05-17 11:20:00|5999.86|5999.86|6003.75|6003.75|6003.75|6003.75|5999.38|5999.38|0
1652786700000|2022-05-17 11:25:00|6005.04|6005.04|6017.01|6017.01|6017.01|6017.01|6005.04|6005.04|0
1652787000000|2022-05-17 11:30:00|6018.79|6018.79|6018.79|6018.79|6020.56|6020.56|6017.01|6017.01|0
1652787300000|2022-05-17 11:35:00|6020.56|6020.56|6015.71|6015.71|6022.34|6022.34|6013.93|6013.93|0
1652787600000|2022-05-17 11:40:00|6013.93|6013.93|6006.49|6006.49|6013.93|6013.93|6006.49|6006.49|0
1652787900000|2022-05-17 11:45:00|6004.71|6004.71|6004.23|6004.23|6004.71|6004.71|6002.93|6002.93|0
1652788200000|2022-05-17 11:50:00|6005.52|6005.52|6007.3|6007.3|6007.3|6007.3|6005.52|6005.52|0
1652788500000|2022-05-17 11:55:00|6010.86|6010.86|6010.38|6010.38|6012.16|6012.16|6009.08|6009.08|0
1652788800000|2022-05-17 12:00:00|6012.16|6012.16|6012.16|6012.16|6013.93|6013.93|6012.16|6012.16|0
1652789100000|2022-05-17 12:05:00|6009.57|6009.57|6007.3|6007.3|6011.34|6011.34|6007.3|6007.3|0
1652789400000|2022-05-17 12:10:00|6003.75|6003.75|5996.63|5996.63|6003.75|6003.75|5994.04|5994.04|0
1652789700000|2022-05-17 12:15:00|5998.41|5998.41|5994.85|5994.85|5998.41|5998.41|5994.85|5994.85|0
1652790000000|2022-05-17 12:20:00|5996.63|5996.63|5994.85|5994.85|5996.63|5996.63|5994.85|5994.85|0
1652790300000|2022-05-17 12:25:00|5996.63|5996.63|5994.04|5994.04|6000.51|6000.51|5992.26|5992.26|0
1652790600000|2022-05-17 12:30:00|5995.34|5995.34|5994.85|5994.85|5996.63|5996.63|5993.07|5993.07|0
1652790900000|2022-05-17 12:35:00|5991.29|5991.29|5987.74|5987.74|5991.29|5991.29|5985.96|5985.96|0
1652791200000|2022-05-17 12:40:00|5985.96|5985.96|5982.88|5982.88|5985.96|5985.96|5980.29|5980.29|0
1652791500000|2022-05-17 12:45:00|5984.18|5984.18|5976.74|5976.74|5984.18|5984.18|5976.74|5976.74|0
1652791800000|2022-05-17 12:50:00|5974.96|5974.96|5985.15|5985.15|5985.15|5985.15|5974.96|5974.96|0
1652792100000|2022-05-17 12:55:00|5983.37|5983.37|5990.48|5990.48|5995.34|5995.34|5983.37|5983.37|0
1652792400000|2022-05-17 13:00:00|5991.78|5991.78|5993.07|5993.07|5998.41|5998.41|5991.78|5991.78|0
1652792700000|2022-05-17 13:05:00|5994.85|5994.85|5991.78|5991.78|5994.85|5994.85|5991.78|5991.78|0
1652793000000|2022-05-17 13:10:00|5990.48|5990.48|5994.85|5994.85|5994.85|5994.85|5990.48|5990.48|0
1652793300000|2022-05-17 13:15:00|5996.15|5996.15|6000.03|6000.03|6000.51|6000.51|5996.15|5996.15|0
1652793600000|2022-05-17 13:20:00|5998.25|5998.25|5990.33|5990.33|6002.62|6002.62|5990.33|5990.33|0
1652793900000|2022-05-17 13:25:00|5992.11|5992.11|5990.33|5990.33|5992.11|5992.11|5990.33|5990.33|0
1652794200000|2022-05-17 13:30:00|5992.11|5992.11|5989.03|5989.03|6001|6001|5989.03|5989.03|0
1652794500000|2022-05-17 13:35:00|5992.59|5992.59|5989.84|5989.84|5995.66|5995.66|5982.4|5982.4|0
1652794800000|2022-05-17 13:40:00|5991.62|5991.62|5991.62|5991.62|5993.88|5993.88|5983.7|5983.7|0
1652795100000|2022-05-17 13:45:00|5993.4|5993.4|6003.59|6003.59|6008.92|6008.92|5993.4|5993.4|0
1652795400000|2022-05-17 13:50:00|6005.37|6005.37|5995.18|5995.18|6008.92|6008.92|5995.18|5995.18|0
1652795700000|2022-05-17 13:55:00|5996.96|5996.96|6001.48|6001.48|6001.48|6001.48|5994.37|5994.37|0
1652796000000|2022-05-17 14:00:00|6003.26|6003.26|6013.78|6013.78|6013.78|6013.78|6001.48|6001.48|0
1652796300000|2022-05-17 14:05:00|6010.22|6010.22|6005.85|6005.85|6013.78|6013.78|6004.07|6004.07|0
1652796600000|2022-05-17 14:10:00|6004.07|6004.07|5995.34|5995.34|6004.07|6004.07|5991.78|5991.78|0
1652796900000|2022-05-17 14:15:00|5996.63|5996.63|5996.15|5996.15|6001.48|6001.48|5994.85|5994.85|0
1652797200000|2022-05-17 14:20:00|5997.93|5997.93|5996.96|5996.96|5999.22|5999.22|5992.59|5992.59|0
1652797500000|2022-05-17 14:25:00|5998.74|5998.74|5984.51|5984.51|5998.74|5998.74|5984.51|5984.51|0
1652797800000|2022-05-17 14:30:00|5986.29|5986.29|5988.55|5988.55|5992.11|5992.11|5985.47|5985.47|0
1652798100000|2022-05-17 14:35:00|5986.77|5986.77|5978.36|5978.36|5986.77|5986.77|5977.06|5977.06|0
1652798400000|2022-05-17 14:40:00|5976.58|5976.58|5974.8|5974.8|5976.58|5976.58|5971.24|5971.24|0
1652798700000|2022-05-17 14:45:00|5973.51|5973.51|5978.36|5978.36|5978.36|5978.36|5969.95|5969.95|0
1652799000000|2022-05-17 14:50:00|5980.14|5980.14|5988.06|5988.06|5988.06|5988.06|5978.36|5978.36|0
1652799300000|2022-05-17 14:55:00|5986.29|5986.29|5997.77|5997.77|5997.77|5997.77|5986.29|5986.29|0
1652799600000|2022-05-17 15:00:00|5999.06|5999.06|6000.84|6000.84|6000.84|6000.84|5995.51|5995.51|0
1652799900000|2022-05-17 15:05:00|6002.14|6002.14|6000.36|6000.36|6002.14|6002.14|5993.73|5993.73|0
1652800200000|2022-05-17 15:10:00|6002.14|6002.14|6010.06|6010.06|6010.06|6010.06|6000.36|6000.36|0
1652800500000|2022-05-17 15:15:00|6011.84|6011.84|6017.18|6017.18|6017.18|6017.18|6008.28|6008.28|0
1652800800000|2022-05-17 15:20:00|6018.96|6018.96|6021.22|6021.22|6023|6023|6017.18|6017.18|0
1652801100000|2022-05-17 15:25:00|6019.44|6019.44|6014.59|6014.59|6019.44|6019.44|6011.03|6011.03|0
1652858100000|2022-05-18 07:15:00|6032.4|6032.4|6051.48|6051.48|6051.48|6051.48|6032.4|6032.4|0
1652858400000|2022-05-18 07:20:00|6055.04|6055.04|6052.3|6052.3|6057.63|6057.63|6052.3|6052.3|0
1652858700000|2022-05-18 07:25:00|6050.52|6050.52|6050.67|6050.67|6055.85|6055.85|6048.41|6048.41|0
1652859000000|2022-05-18 07:30:00|6047.12|6047.12|6046.3|6046.3|6048.89|6048.89|6046.3|6046.3|0
1652859300000|2022-05-18 07:35:00|6048.08|6048.08|6039.19|6039.19|6048.08|6048.08|6039.19|6039.19|0
1652859600000|2022-05-18 07:40:00|6037.41|6037.41|6038.38|6038.38|6038.38|6038.38|6033.04|6033.04|0
1652859900000|2022-05-18 07:45:00|6041.94|6041.94|6046.79|6046.79|6046.79|6046.79|6041.94|6041.94|0
1652860200000|2022-05-18 07:50:00|6045.49|6045.49|6041.94|6041.94|6046.79|6046.79|6041.94|6041.94|0
1652860500000|2022-05-18 07:55:00|6036.6|6036.6|6036.6|6036.6|6038.38|6038.38|6036.6|6036.6|0
1652860800000|2022-05-18 08:00:00|6035.31|6035.31|6046.79|6046.79|6047.76|6047.76|6035.31|6035.31|0
1652861100000|2022-05-18 08:05:00|6048.08|6048.08|6045.49|6045.49|6048.08|6048.08|6041.94|6041.94|0
1652861400000|2022-05-18 08:10:00|6047.27|6047.27|6041.94|6041.94|6047.27|6047.27|6041.94|6041.94|0
1652861700000|2022-05-18 08:15:00|6040.64|6040.64|6048.08|6048.08|6048.08|6048.08|6040.64|6040.64|0
1652862000000|2022-05-18 08:20:00|6049.38|6049.38|6056.34|6056.34|6056.34|6056.34|6045.34|6045.34|0
1652862300000|2022-05-18 08:25:00|6058.12|6058.12|6059.89|6059.89|6061.19|6061.19|6058.12|6058.12|0
1652862600000|2022-05-18 08:30:00|6063.45|6063.45|6060.38|6060.38|6065.23|6065.23|6056.82|6056.82|0
1652862900000|2022-05-18 08:35:00|6056.82|6056.82|6057.3|6057.3|6059.08|6059.08|6054.71|6054.71|0
1652863200000|2022-05-18 08:40:00|6055.53|6055.53|6066.52|6066.52|6066.52|6066.52|6055.53|6055.53|0
1652863800000|2022-05-18 08:50:00|6067.82|6067.82|6060.7|6060.7|6067.82|6067.82|6060.7|6060.7|0
1652864100000|2022-05-18 08:55:00|6062.48|6062.48|6070.41|6070.41|6070.41|6070.41|6062.48|6062.48|0
1652864400000|2022-05-18 09:00:00|6072.19|6072.19|6055.37|6055.37|6073.97|6073.97|6053.59|6053.59|0
1652864700000|2022-05-18 09:05:00|6054.07|6054.07|6053.59|6053.59|6058.93|6058.93|6053.59|6053.59|0
1652865000000|2022-05-18 09:10:00|6057.15|6057.15|6059.41|6059.41|6059.41|6059.41|6057.15|6057.15|0
1652865300000|2022-05-18 09:15:00|6058.12|6058.12|6059.41|6059.41|6059.41|6059.41|6058.12|6058.12|0
1652865600000|2022-05-18 09:20:00|6057.63|6057.63|6054.07|6054.07|6057.63|6057.63|6054.07|6054.07|0
1652865900000|2022-05-18 09:25:00|6052.78|6052.78|6052.78|6052.78|6052.78|6052.78|6052.78|6052.78|0
1652866200000|2022-05-18 09:30:00|6054.56|6054.56|6071.38|6071.38|6078.49|6078.49|6054.56|6054.56|0
1652866500000|2022-05-18 09:35:00|6069.6|6069.6|6076.71|6076.71|6076.71|6076.71|6069.6|6069.6|0
1652866800000|2022-05-18 09:40:00|6074.93|6074.93|6073.64|6073.64|6076.23|6076.23|6073.16|6073.16|0
1652867100000|2022-05-18 09:45:00|6070.08|6070.08|6071.86|6071.86|6071.86|6071.86|6070.08|6070.08|0
1652867400000|2022-05-18 09:50:00|6075.42|6075.42|6066.52|6066.52|6075.42|6075.42|6066.52|6066.52|0
1652867700000|2022-05-18 09:55:00|6069.11|6069.11|6066.37|6066.37|6072.19|6072.19|6066.37|6066.37|0
1652868000000|2022-05-18 10:00:00|6062.81|6062.81|6061.03|6061.03|6062.81|6062.81|6059.25|6059.25|0
1652868300000|2022-05-18 10:05:00|6059.25|6059.25|6057.47|6057.47|6061.03|6061.03|6057.47|6057.47|0
1652868600000|2022-05-18 10:10:00|6050.36|6050.36|6060.55|6060.55|6060.55|6060.55|6049.06|6049.06|0
1652868900000|2022-05-18 10:15:00|6058.77|6058.77|6060.55|6060.55|6060.55|6060.55|6056.99|6056.99|0
1652869200000|2022-05-18 10:20:00|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6056.99|6056.99|0
1652869500000|2022-05-18 10:25:00|6057.47|6057.47|6062.33|6062.33|6063.62|6063.62|6057.47|6057.47|0
1652869800000|2022-05-18 10:30:00|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6058.77|6058.77|0
1652870100000|2022-05-18 10:35:00|6058.77|6058.77|6061.84|6061.84|6061.84|6061.84|6056.99|6056.99|0
1652870400000|2022-05-18 10:40:00|6063.14|6063.14|6064.92|6064.92|6064.92|6064.92|6063.14|6063.14|0
1652870700000|2022-05-18 10:45:00|6063.14|6063.14|6060.06|6060.06|6063.14|6063.14|6060.06|6060.06|0
1652871000000|2022-05-18 10:50:00|6061.36|6061.36|6052.14|6052.14|6061.36|6061.36|6050.36|6050.36|0
1652871300000|2022-05-18 10:55:00|6050.84|6050.84|6051.33|6051.33|6051.33|6051.33|6047.77|6047.77|0
1652871600000|2022-05-18 11:00:00|6053.11|6053.11|6051.33|6051.33|6055.7|6055.7|6051.33|6051.33|0
1652871900000|2022-05-18 11:05:00|6049.55|6049.55|6040.81|6040.81|6049.55|6049.55|6039.03|6039.03|0
1652872200000|2022-05-18 11:10:00|6039.03|6039.03|6032.89|6032.89|6039.03|6039.03|6032.89|6032.89|0
1652872500000|2022-05-18 11:15:00|6036.44|6036.44|6037.25|6037.25|6037.25|6037.25|6031.11|6031.11|0
1652872800000|2022-05-18 11:20:00|6033.7|6033.7|6038.71|6038.71|6040.48|6040.48|6031.11|6031.11|0
1652873100000|2022-05-18 11:25:00|6037.41|6037.41|6029.97|6029.97|6037.41|6037.41|6028.19|6028.19|0
1652873400000|2022-05-18 11:30:00|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6026.41|6026.41|0
1652873700000|2022-05-18 11:35:00|6025.6|6025.6|6024.79|6024.79|6027.38|6027.38|6024.79|6024.79|0
1652874000000|2022-05-18 11:40:00|6026.08|6026.08|6034.49|6034.49|6034.49|6034.49|6022.53|6022.53|0
1652874300000|2022-05-18 11:45:00|6032.72|6032.72|6037.89|6037.89|6037.89|6037.89|6032.72|6032.72|0
1652874600000|2022-05-18 11:50:00|6039.67|6039.67|6042.26|6042.26|6042.26|6042.26|6039.19|6039.19|0
1652874900000|2022-05-18 11:55:00|6040.97|6040.97|6047.12|6047.12|6047.12|6047.12|6040.97|6040.97|0
1652875200000|2022-05-18 12:00:00|6048.89|6048.89|6046.3|6046.3|6050.67|6050.67|6046.3|6046.3|0
1652875500000|2022-05-18 12:05:00|6048.08|6048.08|6051.64|6051.64|6053.42|6053.42|6048.08|6048.08|0
1652875800000|2022-05-18 12:10:00|6049.86|6049.86|6049.38|6049.38|6051.16|6051.16|6048.57|6048.57|0
1652876100000|2022-05-18 12:15:00|6051.16|6051.16|6049.86|6049.86|6052.94|6052.94|6049.86|6049.86|0
1652876400000|2022-05-18 12:20:00|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|0
1652876700000|2022-05-18 12:25:00|6051.16|6051.16|6050.67|6050.67|6052.45|6052.45|6050.67|6050.67|0
1652877000000|2022-05-18 12:30:00|6048.08|6048.08|6042.42|6042.42|6049.86|6049.86|6042.42|6042.42|0
1652877300000|2022-05-18 12:35:00|6040.64|6040.64|6040.64|6040.64|6042.42|6042.42|6038.86|6038.86|0
1652877600000|2022-05-18 12:40:00|6038.86|6038.86|6026.9|6026.9|6040.64|6040.64|6024.63|6024.63|0
1652877900000|2022-05-18 12:45:00|6028.19|6028.19|6025.12|6025.12|6030.78|6030.78|6017.67|6017.67|0
1652878200000|2022-05-18 12:50:00|6023.34|6023.34|6008.78|6008.78|6023.34|6023.34|6008.78|6008.78|0
1652878500000|2022-05-18 12:55:00|6010.08|6010.08|6004.41|6004.41|6011.85|6011.85|6004.41|6004.41|0
1652878800000|2022-05-18 13:00:00|6001.82|6001.82|5996.49|5996.49|6001.82|6001.82|5996.49|5996.49|0
1652879100000|2022-05-18 13:05:00|5997.78|5997.78|6004.41|6004.41|6009.75|6009.75|5996|5996|0
1652879400000|2022-05-18 13:10:00|6002.63|6002.63|6006.19|6006.19|6006.19|6006.19|6002.63|6002.63|0
1652879700000|2022-05-18 13:15:00|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6001.99|6001.99|0
1652880000000|2022-05-18 13:20:00|6006.19|6006.19|6010.56|6010.56|6011.85|6011.85|6006.19|6006.19|0
1652880300000|2022-05-18 13:25:00|6012.34|6012.34|6013.15|6013.15|6016.22|6016.22|6010.56|6010.56|0
1652880600000|2022-05-18 13:30:00|6014.93|6014.93|6026.9|6026.9|6028.67|6028.67|6013.15|6013.15|0
1652880900000|2022-05-18 13:35:00|6025.12|6025.12|6025.12|6025.12|6034.01|6034.01|6023.34|6023.34|0
1652881200000|2022-05-18 13:40:00|6021.56|6021.56|6020.75|6020.75|6024.31|6024.31|6017.19|6017.19|0
1652881500000|2022-05-18 13:45:00|6022.53|6022.53|6017.19|6017.19|6029.16|6029.16|6011.85|6011.85|0
1652881800000|2022-05-18 13:50:00|6015.41|6015.41|6016.71|6016.71|6018.49|6018.49|6012.34|6012.34|0
1652882100000|2022-05-18 13:55:00|6014.93|6014.93|6017.85|6017.85|6019.14|6019.14|6010.08|6010.08|0
1652882400000|2022-05-18 14:00:00|6016.07|6016.07|6013.48|6013.48|6021.4|6021.4|6008.14|6008.14|0
1652882700000|2022-05-18 14:05:00|6015.26|6015.26|6015.58|6015.58|6020.92|6020.92|6015.26|6015.26|0
1652883000000|2022-05-18 14:10:00|6013.8|6013.8|6011.21|6011.21|6015.58|6015.58|6005.88|6005.88|0
1652883300000|2022-05-18 14:15:00|6012.99|6012.99|6014.29|6014.29|6019.14|6019.14|6012.99|6012.99|0
1652883600000|2022-05-18 14:20:00|6016.07|6016.07|6008.95|6008.95|6018.66|6018.66|6008.95|6008.95|0
1652883900000|2022-05-18 14:25:00|6007.17|6007.17|6001.03|6001.03|6012.51|6012.51|5999.25|5999.25|0
1652884200000|2022-05-18 14:30:00|5999.25|5999.25|6001.51|6001.51|6003.29|6003.29|5999.25|5999.25|0
1652884500000|2022-05-18 14:35:00|6000.21|6000.21|6008.95|6008.95|6008.95|6008.95|5996.66|5996.66|0
1652884800000|2022-05-18 14:40:00|6005.39|6005.39|6014.77|6014.77|6016.07|6016.07|6005.39|6005.39|0
1652885100000|2022-05-18 14:45:00|6012.99|6012.99|6016.55|6016.55|6016.55|6016.55|6009.92|6009.92|0
1652885400000|2022-05-18 14:50:00|6017.85|6017.85|6021.4|6021.4|6025.77|6025.77|6016.55|6016.55|0
1652885700000|2022-05-18 14:55:00|6019.62|6019.62|6023.18|6023.18|6023.18|6023.18|6019.62|6019.62|0
1652886000000|2022-05-18 15:00:00|6024.96|6024.96|6017.85|6017.85|6024.96|6024.96|6016.55|6016.55|0
1652886300000|2022-05-18 15:05:00|6014.77|6014.77|6015.74|6015.74|6018.33|6018.33|6013.96|6013.96|0
1652886600000|2022-05-18 15:10:00|6013.96|6013.96|6018.33|6018.33|6018.33|6018.33|6013.96|6013.96|0
1652886900000|2022-05-18 15:15:00|6016.55|6016.55|6012.18|6012.18|6016.55|6016.55|6010.4|6010.4|0
1652887200000|2022-05-18 15:20:00|6010.4|6010.4|6007.98|6007.98|6012.02|6012.02|6005.39|6005.39|0
1652887500000|2022-05-18 15:25:00|6006.2|6006.2|6009.76|6009.76|6009.76|6009.76|5998.28|5998.28|0
1652944500000|2022-05-19 07:15:00|5900.41|5900.41|5880.67|5880.67|5900.41|5900.41|5875.34|5875.34|0
1652944800000|2022-05-19 07:20:00|5882.45|5882.45|5883.09|5883.09|5893.12|5893.12|5882.45|5882.45|0
1652945100000|2022-05-19 07:25:00|5884.39|5884.39|5868.54|5868.54|5884.39|5884.39|5868.54|5868.54|0
1652945400000|2022-05-19 07:30:00|5870.31|5870.31|5857.05|5857.05|5873.39|5873.39|5857.05|5857.05|0
1652945700000|2022-05-19 07:35:00|5858.83|5858.83|5858.83|5858.83|5862.71|5862.71|5853.17|5853.17|0
1652946000000|2022-05-19 07:40:00|5860.13|5860.13|5857.22|5857.22|5864.66|5864.66|5855.6|5855.6|0
1652946300000|2022-05-19 07:45:00|5859|5859|5866.6|5866.6|5876.15|5876.15|5859|5859|0
1652946600000|2022-05-19 07:50:00|5869.19|5869.19|5867.41|5867.41|5876.15|5876.15|5861.75|5861.75|0
1652946900000|2022-05-19 07:55:00|5870.97|5870.97|5874.53|5874.53|5876.3|5876.3|5870.97|5870.97|0
1652947200000|2022-05-19 08:00:00|5870.97|5870.97|5858.52|5858.52|5872.75|5872.75|5855.93|5855.93|0
1652947500000|2022-05-19 08:05:00|5857.22|5857.22|5854.63|5854.63|5857.22|5857.22|5847.52|5847.52|0
1652947800000|2022-05-19 08:10:00|5852.85|5852.85|5854.63|5854.63|5854.63|5854.63|5852.85|5852.85|0
1652948100000|2022-05-19 08:15:00|5856.41|5856.41|5851.89|5851.89|5857.22|5857.22|5851.89|5851.89|0
1652948400000|2022-05-19 08:20:00|5850.59|5850.59|5833.29|5833.29|5851.89|5851.89|5833.29|5833.29|0
1652948700000|2022-05-19 08:25:00|5835.07|5835.07|5843.32|5843.32|5843.32|5843.32|5835.07|5835.07|0
1652949000000|2022-05-19 08:30:00|5845.1|5845.1|5838.47|5838.47|5845.1|5845.1|5832.32|5832.32|0
1652949300000|2022-05-19 08:35:00|5840.25|5840.25|5831.51|5831.51|5840.25|5840.25|5827.95|5827.95|0
1652949600000|2022-05-19 08:40:00|5830.21|5830.21|5835.88|5835.88|5835.88|5835.88|5830.21|5830.21|0
1652949900000|2022-05-19 08:45:00|5837.17|5837.17|5840.73|5840.73|5845.58|5845.58|5835.88|5835.88|0
1652950200000|2022-05-19 08:50:00|5842.51|5842.51|5844.29|5844.29|5844.29|5844.29|5842.51|5842.51|0
1652950500000|2022-05-19 08:55:00|5849.62|5849.62|5839.59|5839.59|5851.89|5851.89|5839.59|5839.59|0
1652950800000|2022-05-19 09:00:00|5837.81|5837.81|5836.52|5836.52|5843.48|5843.48|5836.52|5836.52|0
1652951100000|2022-05-19 09:05:00|5837.81|5837.81|5843.96|5843.96|5843.96|5843.96|5832.48|5832.48|0
1652951400000|2022-05-19 09:10:00|5842.66|5842.66|5836.52|5836.52|5842.66|5842.66|5836.52|5836.52|0
1652951700000|2022-05-19 09:15:00|5835.22|5835.22|5825.52|5825.52|5836.52|5836.52|5825.52|5825.52|0
1652952000000|2022-05-19 09:20:00|5826.81|5826.81|5826.33|5826.33|5828.59|5828.59|5821.48|5821.48|0
1652952300000|2022-05-19 09:25:00|5819.21|5819.21|5819.21|5819.21|5822.77|5822.77|5817.44|5817.44|0
1652952600000|2022-05-19 09:30:00|5817.44|5817.44|5813.07|5813.07|5820.99|5820.99|5813.07|5813.07|0
1652952900000|2022-05-19 09:35:00|5805.95|5805.95|5804.5|5804.5|5807.25|5807.25|5801.91|5801.91|0
1652953200000|2022-05-19 09:40:00|5805.8|5805.8|5804.5|5804.5|5809.35|5809.35|5801.91|5801.91|0
1652953500000|2022-05-19 09:45:00|5806.28|5806.28|5808.06|5808.06|5808.06|5808.06|5800.94|5800.94|0
1652953800000|2022-05-19 09:50:00|5813.39|5813.39|5820.03|5820.03|5820.03|5820.03|5813.39|5813.39|0
1652954100000|2022-05-19 09:55:00|5818.73|5818.73|5818.73|5818.73|5820.03|5820.03|5813.39|5813.39|0
1652954400000|2022-05-19 10:00:00|5817.44|5817.44|5822.77|5822.77|5822.77|5822.77|5809.99|5809.99|0
1652954700000|2022-05-19 10:05:00|5824.07|5824.07|5829.4|5829.4|5830.7|5830.7|5820.51|5820.51|0
1652955000000|2022-05-19 10:10:00|5827.62|5827.62|5823.26|5823.26|5827.62|5827.62|5823.26|5823.26|0
1652955300000|2022-05-19 10:15:00|5821.48|5821.48|5817.92|5817.92|5821.48|5821.48|5817.92|5817.92|0
1652955600000|2022-05-19 10:20:00|5815.33|5815.33|5816.62|5816.62|5818.4|5818.4|5815.33|5815.33|0
1652955900000|2022-05-19 10:25:00|5820.18|5820.18|5826.66|5826.66|5826.66|5826.66|5820.18|5820.18|0
1652956200000|2022-05-19 10:30:00|5830.21|5830.21|5832.8|5832.8|5837.17|5837.17|5827.62|5827.62|0
1652956500000|2022-05-19 10:35:00|5834.58|5834.58|5841.7|5841.7|5841.7|5841.7|5834.58|5834.58|0
1652956800000|2022-05-19 10:40:00|5843.48|5843.48|5848.81|5848.81|5848.81|5848.81|5843.48|5843.48|0
1652957100000|2022-05-19 10:45:00|5850.59|5850.59|5843.48|5843.48|5850.59|5850.59|5843.48|5843.48|0
1652957400000|2022-05-19 10:50:00|5841.7|5841.7|5856.1|5856.1|5861.76|5861.76|5841.7|5841.7|0
1652957700000|2022-05-19 10:55:00|5854.8|5854.8|5853.99|5853.99|5854.8|5854.8|5852.21|5852.21|0
1652958000000|2022-05-19 11:00:00|5855.29|5855.29|5860.14|5860.14|5860.14|5860.14|5855.29|5855.29|0
1652958300000|2022-05-19 11:05:00|5858.84|5858.84|5864.51|5864.51|5864.51|5864.51|5858.84|5858.84|0
1652958600000|2022-05-19 11:10:00|5862.73|5862.73|5846.88|5846.88|5862.73|5862.73|5845.1|5845.1|0
1652958900000|2022-05-19 11:15:00|5845.58|5845.58|5859.17|5859.17|5862.73|5862.73|5845.58|5845.58|0
1652959200000|2022-05-19 11:20:00|5857.88|5857.88|5861.59|5861.59|5866.77|5866.77|5857.88|5857.88|0
1652959500000|2022-05-19 11:25:00|5859.81|5859.81|5870.33|5870.33|5870.33|5870.33|5859.81|5859.81|0
1652959800000|2022-05-19 11:30:00|5868.55|5868.55|5864.99|5864.99|5868.55|5868.55|5864.99|5864.99|0
1652960100000|2022-05-19 11:35:00|5863.21|5863.21|5863.7|5863.7|5863.7|5863.7|5861.92|5861.92|0
1652960400000|2022-05-19 11:40:00|5861.11|5861.11|5865.96|5865.96|5865.96|5865.96|5861.11|5861.11|0
1652960700000|2022-05-19 11:45:00|5862.4|5862.4|5863.7|5863.7|5863.7|5863.7|5861.92|5861.92|0
1652961300000|2022-05-19 11:55:00|5865.47|5865.47|5867.25|5867.25|5868.55|5868.55|5865.47|5865.47|0
1652961600000|2022-05-19 12:00:00|5863.7|5863.7|5861.92|5861.92|5865.47|5865.47|5858.52|5858.52|0
1652961900000|2022-05-19 12:05:00|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5858.36|5858.36|0
1652962200000|2022-05-19 12:10:00|5865.47|5865.47|5867.25|5867.25|5867.25|5867.25|5865.47|5865.47|0
1652962500000|2022-05-19 12:15:00|5865.47|5865.47|5858.84|5858.84|5865.47|5865.47|5858.84|5858.84|0
1652962800000|2022-05-19 12:20:00|5860.14|5860.14|5850.43|5850.43|5860.14|5860.14|5850.43|5850.43|0
1652963100000|2022-05-19 12:25:00|5849.14|5849.14|5846.55|5846.55|5849.14|5849.14|5846.55|5846.55|0
1652963400000|2022-05-19 12:30:00|5844.77|5844.77|5836.36|5836.36|5848.66|5848.66|5834.58|5834.58|0
1652963700000|2022-05-19 12:35:00|5834.58|5834.58|5838.95|5838.95|5843.32|5843.32|5834.58|5834.58|0
1652964000000|2022-05-19 12:40:00|5840.25|5840.25|5835.88|5835.88|5840.25|5840.25|5835.39|5835.39|0
1652964300000|2022-05-19 12:45:00|5842.99|5842.99|5848.66|5848.66|5848.66|5848.66|5842.99|5842.99|0
1652964600000|2022-05-19 12:50:00|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|0
1652964900000|2022-05-19 12:55:00|5846.88|5846.88|5848.66|5848.66|5848.66|5848.66|5846.88|5846.88|0
1652965200000|2022-05-19 13:00:00|5846.88|5846.88|5846.88|5846.88|5848.17|5848.17|5846.88|5846.88|0
1652965500000|2022-05-19 13:05:00|5845.58|5845.58|5836.69|5836.69|5846.88|5846.88|5836.69|5836.69|0
1652965800000|2022-05-19 13:10:00|5837.98|5837.98|5849.95|5849.95|5849.95|5849.95|5836.69|5836.69|0
1652966100000|2022-05-19 13:15:00|5844.61|5844.61|5841.06|5841.06|5844.61|5844.61|5841.06|5841.06|0
1652966400000|2022-05-19 13:20:00|5839.28|5839.28|5832.16|5832.16|5839.28|5839.28|5832.16|5832.16|0
1652966700000|2022-05-19 13:25:00|5830.38|5830.38|5826.02|5826.02|5830.38|5830.38|5823.43|5823.43|0
1652967000000|2022-05-19 13:30:00|5829.57|5829.57|5843.8|5843.8|5848.66|5848.66|5826.02|5826.02|0
1652967300000|2022-05-19 13:35:00|5845.1|5845.1|5869.84|5869.84|5871.62|5871.62|5841.54|5841.54|0
1652967600000|2022-05-19 13:40:00|5873.4|5873.4|5848.17|5848.17|5873.4|5873.4|5848.17|5848.17|0
1652967900000|2022-05-19 13:45:00|5846.88|5846.88|5845.58|5845.58|5850.43|5850.43|5841.54|5841.54|0
1652968200000|2022-05-19 13:50:00|5847.36|5847.36|5850.92|5850.92|5852.21|5852.21|5843.8|5843.8|0
1652968500000|2022-05-19 13:55:00|5854.48|5854.48|5863.7|5863.7|5863.7|5863.7|5853.99|5853.99|0
1652968800000|2022-05-19 14:00:00|5861.92|5861.92|5875.18|5875.18|5878.74|5878.74|5860.62|5860.62|0
1652969100000|2022-05-19 14:05:00|5878.74|5878.74|5878.74|5878.74|5885.37|5885.37|5873.88|5873.88|0
1652969400000|2022-05-19 14:10:00|5880.52|5880.52|5881|5881|5888.93|5888.93|5879.22|5879.22|0
1652969700000|2022-05-19 14:15:00|5882.78|5882.78|5884.56|5884.56|5884.56|5884.56|5874.85|5874.85|0
1652970000000|2022-05-19 14:20:00|5888.11|5888.11|5884.56|5884.56|5888.11|5888.11|5884.56|5884.56|0
1652970300000|2022-05-19 14:25:00|5882.78|5882.78|5879.22|5879.22|5884.56|5884.56|5877.93|5877.93|0
1652970600000|2022-05-19 14:30:00|5880.52|5880.52|5892.48|5892.48|5892.48|5892.48|5874.85|5874.85|0
1652970900000|2022-05-19 14:35:00|5897.82|5897.82|5887.63|5887.63|5897.82|5897.82|5887.63|5887.63|0
1652971200000|2022-05-19 14:40:00|5885.85|5885.85|5884.56|5884.56|5886.34|5886.34|5881|5881|0
1652971500000|2022-05-19 14:45:00|5886.34|5886.34|5894.75|5894.75|5897.82|5897.82|5886.34|5886.34|0
1652971800000|2022-05-19 14:50:00|5892.97|5892.97|5905.42|5905.42|5906.71|5906.71|5892.97|5892.97|0
1652972100000|2022-05-19 14:55:00|5907.2|5907.2|5901.86|5901.86|5907.2|5907.2|5898.3|5898.3|0
1652972400000|2022-05-19 15:00:00|5903.64|5903.64|5902.67|5902.67|5905.42|5905.42|5900.08|5900.08|0
1652972700000|2022-05-19 15:05:00|5900.89|5900.89|5902.34|5902.34|5904.45|5904.45|5897.01|5897.01|0
1652973000000|2022-05-19 15:10:00|5900.57|5900.57|5891.34|5891.34|5910.75|5910.75|5891.34|5891.34|0
1652973300000|2022-05-19 15:15:00|5889.57|5889.57|5884.71|5884.71|5889.57|5889.57|5880.35|5880.35|0
1652973600000|2022-05-19 15:20:00|5882.94|5882.94|5882.45|5882.45|5887.79|5887.79|5881.16|5881.16|0
1652973900000|2022-05-19 15:25:00|5883.75|5883.75|5879.7|5879.7|5885.04|5885.04|5874.85|5874.85|0
1653030900000|2022-05-20 07:15:00|5909.13|5909.13|5911.72|5911.72|5920.62|5920.62|5909.13|5909.13|0
1653031200000|2022-05-20 07:20:00|5909.94|5909.94|5916.57|5916.57|5916.57|5916.57|5909.94|5909.94|0
1653031500000|2022-05-20 07:25:00|5915.28|5915.28|5903.8|5903.8|5915.28|5915.28|5903.8|5903.8|0
1653031800000|2022-05-20 07:30:00|5902.02|5902.02|5930.65|5930.65|5930.65|5930.65|5902.02|5902.02|0
1653032100000|2022-05-20 07:35:00|5935.98|5935.98|5941.65|5941.65|5943.43|5943.43|5935.98|5935.98|0
1653032400000|2022-05-20 07:40:00|5939.06|5939.06|5948.76|5948.76|5950.54|5950.54|5939.06|5939.06|0
1653032700000|2022-05-20 07:45:00|5950.06|5950.06|5954.91|5954.91|5954.91|5954.91|5950.06|5950.06|0
1653033000000|2022-05-20 07:50:00|5953.13|5953.13|5956.69|5956.69|5956.69|5956.69|5953.13|5953.13|0
1653033300000|2022-05-20 07:55:00|5958.47|5958.47|5966.72|5966.72|5972.38|5972.38|5958.47|5958.47|0
1653033600000|2022-05-20 08:00:00|5964.94|5964.94|5956.53|5956.53|5967.53|5967.53|5956.53|5956.53|0
1653033900000|2022-05-20 08:05:00|5954.75|5954.75|5964.94|5964.94|5964.94|5964.94|5954.75|5954.75|0
1653034200000|2022-05-20 08:10:00|5963.16|5963.16|5961.87|5961.87|5963.16|5963.16|5958.79|5958.79|0
1653034500000|2022-05-20 08:15:00|5964.46|5964.46|5960.57|5960.57|5964.46|5964.46|5958.79|5958.79|0
1653034800000|2022-05-20 08:20:00|5961.87|5961.87|5966.56|5966.56|5968.34|5968.34|5961.87|5961.87|0
1653035100000|2022-05-20 08:25:00|5967.86|5967.86|5970.6|5970.6|5970.6|5970.6|5963.49|5963.49|0
1653035400000|2022-05-20 08:30:00|5969.31|5969.31|5966.24|5966.24|5969.79|5969.79|5966.24|5966.24|0
1653035700000|2022-05-20 08:35:00|5969.79|5969.79|5977.72|5977.72|5981.28|5981.28|5969.79|5969.79|0
1653036000000|2022-05-20 08:40:00|5975.94|5975.94|5983.05|5983.05|5983.05|5983.05|5975.94|5975.94|0
1653036300000|2022-05-20 08:45:00|5984.35|5984.35|5988.39|5988.39|5991.95|5991.95|5983.05|5983.05|0
1653036600000|2022-05-20 08:50:00|5986.61|5986.61|5985.8|5985.8|5988.39|5988.39|5985.8|5985.8|0
1653036900000|2022-05-20 08:55:00|5987.1|5987.1|5988.06|5988.06|5989.36|5989.36|5985.8|5985.8|0
1653037200000|2022-05-20 09:00:00|5989.84|5989.84|5996.8|5996.8|5996.8|5996.8|5989.84|5989.84|0
1653037500000|2022-05-20 09:05:00|5995.02|5995.02|6005.21|6005.21|6006.51|6006.51|5995.02|5995.02|0
1653038100000|2022-05-20 09:15:00|6017.66|6017.66|6012.33|6012.33|6017.66|6017.66|6005.21|6005.21|0
1653038400000|2022-05-20 09:20:00|6011.03|6011.03|6007.96|6007.96|6012.81|6012.81|6007.96|6007.96|0
1653038700000|2022-05-20 09:25:00|6009.25|6009.25|6010.55|6010.55|6010.55|6010.55|6009.25|6009.25|0
1653039000000|2022-05-20 09:30:00|6009.25|6009.25|6014.1|6014.1|6014.1|6014.1|6007.47|6007.47|0
1653039300000|2022-05-20 09:35:00|6015.88|6015.88|6017.66|6017.66|6019.44|6019.44|6015.88|6015.88|0
1653039600000|2022-05-20 09:40:00|6018.96|6018.96|6023.81|6023.81|6023.81|6023.81|6018.96|6018.96|0
1653039900000|2022-05-20 09:45:00|6020.25|6020.25|6023.81|6023.81|6023.81|6023.81|6020.25|6020.25|0
1653040200000|2022-05-20 09:50:00|6022.51|6022.51|6027.85|6027.85|6027.85|6027.85|6018.96|6018.96|0
1653040500000|2022-05-20 09:55:00|6024.29|6024.29|6027.85|6027.85|6027.85|6027.85|6024.29|6024.29|0
1653040800000|2022-05-20 10:00:00|6024.29|6024.29|6026.56|6026.56|6031.41|6031.41|6024.29|6024.29|0
1653041100000|2022-05-20 10:05:00|6030.11|6030.11|6026.23|6026.23|6031.89|6031.89|6024.45|6024.45|0
1653041400000|2022-05-20 10:10:00|6027.52|6027.52|6024.45|6024.45|6028.82|6028.82|6024.45|6024.45|0
1653041700000|2022-05-20 10:15:00|6022.67|6022.67|6002.62|6002.62|6022.67|6022.67|6001.33|6001.33|0
1653042000000|2022-05-20 10:20:00|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6003.1|6003.1|0
1653042300000|2022-05-20 10:25:00|6007.96|6007.96|6011.51|6011.51|6011.51|6011.51|6006.18|6006.18|0
1653042600000|2022-05-20 10:30:00|6013.29|6013.29|6011.51|6011.51|6015.07|6015.07|6009.74|6009.74|0
1653042900000|2022-05-20 10:35:00|6009.74|6009.74|6008.44|6008.44|6009.74|6009.74|6003.1|6003.1|0
1653043200000|2022-05-20 10:40:00|6009.74|6009.74|6011.51|6011.51|6011.51|6011.51|6009.74|6009.74|0
1653043500000|2022-05-20 10:45:00|6013.29|6013.29|6016.85|6016.85|6016.85|6016.85|6013.29|6013.29|0
1653043800000|2022-05-20 10:50:00|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6016.85|6016.85|0
1653044100000|2022-05-20 10:55:00|6020.41|6020.41|6026.07|6026.07|6026.07|6026.07|6020.41|6020.41|0
1653044400000|2022-05-20 11:00:00|6024.29|6024.29|6018.96|6018.96|6026.07|6026.07|6018.96|6018.96|0
1653044700000|2022-05-20 11:05:00|6020.74|6020.74|6017.18|6017.18|6020.74|6020.74|6017.18|6017.18|0
1653045000000|2022-05-20 11:10:00|6018.96|6018.96|6009.25|6009.25|6018.96|6018.96|6009.25|6009.25|0
1653045300000|2022-05-20 11:15:00|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1653045600000|2022-05-20 11:20:00|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6011.51|6011.51|0
1653045900000|2022-05-20 11:25:00|6011.03|6011.03|6004.4|6004.4|6011.03|6011.03|6004.4|6004.4|0
1653046200000|2022-05-20 11:30:00|6006.18|6006.18|6007.47|6007.47|6007.47|6007.47|6006.18|6006.18|0
1653046500000|2022-05-20 11:35:00|6009.25|6009.25|6012.81|6012.81|6012.81|6012.81|6009.25|6009.25|0
1653046800000|2022-05-20 11:40:00|6014.59|6014.59|6013.29|6013.29|6014.59|6014.59|6013.29|6013.29|0
1653047100000|2022-05-20 11:45:00|6012|6012|6003.92|6003.92|6012|6012|5995.02|5995.02|0
1653047400000|2022-05-20 11:50:00|6005.69|6005.69|6002.14|6002.14|6005.69|6005.69|6002.14|6002.14|0
1653047700000|2022-05-20 11:55:00|6005.69|6005.69|6003.92|6003.92|6009.25|6009.25|6003.92|6003.92|0
1653048000000|2022-05-20 12:00:00|6002.62|6002.62|6004.4|6004.4|6006.18|6006.18|6002.62|6002.62|0
1653048300000|2022-05-20 12:05:00|5999.06|5999.06|5999.55|5999.55|5999.55|5999.55|5997.77|5997.77|0
1653048600000|2022-05-20 12:10:00|6000.84|6000.84|6002.14|6002.14|6002.14|6002.14|5999.06|5999.06|0
1653048900000|2022-05-20 12:15:00|6000.36|6000.36|6000.84|6000.84|6002.14|6002.14|6000.36|6000.36|0
1653049200000|2022-05-20 12:20:00|5999.55|5999.55|5996.47|5996.47|6008.44|6008.44|5996.47|5996.47|0
1653049500000|2022-05-20 12:25:00|5998.25|5998.25|5994.69|5994.69|5998.25|5998.25|5994.69|5994.69|0
1653049800000|2022-05-20 12:30:00|5991.14|5991.14|5987.58|5987.58|5991.14|5991.14|5987.58|5987.58|0
1653050100000|2022-05-20 12:35:00|5985.8|5985.8|5976.1|5976.1|5985.8|5985.8|5976.1|5976.1|0
1653050400000|2022-05-20 12:40:00|5974.32|5974.32|5971.24|5971.24|5976.1|5976.1|5965.91|5965.91|0
1653050700000|2022-05-20 12:45:00|5973.02|5973.02|5969.47|5969.47|5973.02|5973.02|5967.69|5967.69|0
1653051000000|2022-05-20 12:50:00|5967.69|5967.69|5964.61|5964.61|5969.47|5969.47|5964.61|5964.61|0
1653051300000|2022-05-20 12:55:00|5961.06|5961.06|5959.28|5959.28|5964.61|5964.61|5959.28|5959.28|0
1653051600000|2022-05-20 13:00:00|5960.57|5960.57|5975.61|5975.61|5976.1|5976.1|5960.57|5960.57|0
1653051900000|2022-05-20 13:05:00|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5970.28|5970.28|0
1653052200000|2022-05-20 13:10:00|5973.83|5973.83|5972.06|5972.06|5973.83|5973.83|5972.06|5972.06|0
1653052500000|2022-05-20 13:15:00|5970.76|5970.76|5966.39|5966.39|5970.76|5970.76|5966.39|5966.39|0
1653052800000|2022-05-20 13:20:00|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|0
1653053100000|2022-05-20 13:25:00|5969.95|5969.95|5968.17|5968.17|5969.95|5969.95|5968.17|5968.17|0
1653053400000|2022-05-20 13:30:00|5966.39|5966.39|5959.28|5959.28|5966.88|5966.88|5956.69|5956.69|0
1653053700000|2022-05-20 13:35:00|5955.72|5955.72|5961.87|5961.87|5961.87|5961.87|5946.83|5946.83|0
1653054000000|2022-05-20 13:40:00|5960.09|5960.09|5968.98|5968.98|5968.98|5968.98|5960.09|5960.09|0
1653054300000|2022-05-20 13:45:00|5972.54|5972.54|5968.98|5968.98|5974.32|5974.32|5967.2|5967.2|0
1653054600000|2022-05-20 13:50:00|5967.2|5967.2|5972.54|5972.54|5974.32|5974.32|5965.42|5965.42|0
1653054900000|2022-05-20 13:55:00|5970.76|5970.76|5974.32|5974.32|5974.32|5974.32|5968.98|5968.98|0
1653055200000|2022-05-20 14:00:00|5976.1|5976.1|5977.88|5977.88|5977.88|5977.88|5970.76|5970.76|0
1653055500000|2022-05-20 14:05:00|5976.1|5976.1|5963.65|5963.65|5977.88|5977.88|5961.87|5961.87|0
1653055800000|2022-05-20 14:10:00|5965.42|5965.42|5968.98|5968.98|5970.76|5970.76|5965.42|5965.42|0
1653056100000|2022-05-20 14:15:00|5970.76|5970.76|5974.32|5974.32|5974.32|5974.32|5970.76|5970.76|0
1653056400000|2022-05-20 14:20:00|5976.1|5976.1|5966.88|5966.88|5976.1|5976.1|5965.1|5965.1|0
1653056700000|2022-05-20 14:25:00|5965.1|5965.1|5960.24|5960.24|5965.1|5965.1|5958.47|5958.47|0
1653057000000|2022-05-20 14:30:00|5958.47|5958.47|5959.76|5959.76|5965.1|5965.1|5958.47|5958.47|0
1653057300000|2022-05-20 14:35:00|5957.98|5957.98|5959.43|5959.43|5962.02|5962.02|5957.98|5957.98|0
1653057600000|2022-05-20 14:40:00|5961.21|5961.21|5968.81|5968.81|5968.81|5968.81|5959.92|5959.92|0
1653057900000|2022-05-20 14:45:00|5967.03|5967.03|5974.15|5974.15|5975.93|5975.93|5967.03|5967.03|0
1653058200000|2022-05-20 14:50:00|5975.44|5975.44|5974.47|5974.47|5976.74|5976.74|5969.62|5969.62|0
1653058500000|2022-05-20 14:55:00|5972.7|5972.7|5964.29|5964.29|5972.7|5972.7|5964.29|5964.29|0
1653058800000|2022-05-20 15:00:00|5966.06|5966.06|5960.73|5960.73|5966.06|5966.06|5960.73|5960.73|0
1653059100000|2022-05-20 15:05:00|5962.51|5962.51|5951.99|5951.99|5964.29|5964.29|5951.99|5951.99|0
1653059400000|2022-05-20 15:10:00|5950.21|5950.21|5945.36|5945.36|5950.21|5950.21|5943.58|5943.58|0
1653059700000|2022-05-20 15:15:00|5943.58|5943.58|5932.1|5932.1|5943.58|5943.58|5930.32|5930.32|0
1653060000000|2022-05-20 15:20:00|5930.32|5930.32|5935.66|5935.66|5936.95|5936.95|5930.32|5930.32|0
1653060300000|2022-05-20 15:25:00|5937.44|5937.44|5944.88|5944.88|5944.88|5944.88|5937.44|5937.44|0
1653290100000|2022-05-23 07:15:00|5987.25|5987.25|5977.06|5977.06|5987.25|5987.25|5977.06|5977.06|0
1653290400000|2022-05-23 07:20:00|5974.47|5974.47|5964.29|5964.29|5976.25|5976.25|5964.29|5964.29|0
1653290700000|2022-05-23 07:25:00|5966.06|5966.06|5962.02|5962.02|5967.84|5967.84|5960.73|5960.73|0
1653291000000|2022-05-23 07:30:00|5960.73|5960.73|5966.88|5966.88|5968.17|5968.17|5954.91|5954.91|0
1653291300000|2022-05-23 07:35:00|5965.1|5965.1|5957.17|5957.17|5965.1|5965.1|5957.17|5957.17|0
1653291600000|2022-05-23 07:40:00|5955.88|5955.88|5946.17|5946.17|5959.43|5959.43|5944.88|5944.88|0
1653291900000|2022-05-23 07:45:00|5949.73|5949.73|5953.29|5953.29|5958.62|5958.62|5947.95|5947.95|0
1653292200000|2022-05-23 07:50:00|5956.84|5956.84|5944.55|5944.55|5958.62|5958.62|5944.55|5944.55|0
1653292500000|2022-05-23 07:55:00|5946.33|5946.33|5943.1|5943.1|5946.33|5946.33|5939.21|5939.21|0
1653292800000|2022-05-23 08:00:00|5944.39|5944.39|5950.54|5950.54|5960.24|5960.24|5944.39|5944.39|0
1653293100000|2022-05-23 08:05:00|5948.76|5948.76|5950.54|5950.54|5952.32|5952.32|5945.2|5945.2|0
1653293400000|2022-05-23 08:10:00|5948.76|5948.76|5938.57|5938.57|5948.76|5948.76|5938.57|5938.57|0
1653293700000|2022-05-23 08:15:00|5940.35|5940.35|5937.28|5937.28|5940.84|5940.84|5933.72|5933.72|0
1653294000000|2022-05-23 08:20:00|5940.84|5940.84|5937.28|5937.28|5940.84|5940.84|5937.28|5937.28|0
1653294300000|2022-05-23 08:25:00|5939.06|5939.06|5943.43|5943.43|5943.43|5943.43|5935.98|5935.98|0
1653294600000|2022-05-23 08:30:00|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1653294900000|2022-05-23 08:35:00|5939.87|5939.87|5936.31|5936.31|5939.87|5939.87|5929.2|5929.2|0
1653295200000|2022-05-23 08:40:00|5943.43|5943.43|5935.34|5935.34|5943.43|5943.43|5931.79|5931.79|0
1653295500000|2022-05-23 08:45:00|5933.56|5933.56|5939.38|5939.38|5939.38|5939.38|5933.56|5933.56|0
1653295800000|2022-05-23 08:50:00|5942.94|5942.94|5944.72|5944.72|5946.01|5946.01|5942.94|5942.94|0
1653296100000|2022-05-23 08:55:00|5946.01|5946.01|5944.24|5944.24|5947.79|5947.79|5944.24|5944.24|0
1653296400000|2022-05-23 09:00:00|5942.46|5942.46|5930.16|5930.16|5942.46|5942.46|5930.16|5930.16|0
1653297000000|2022-05-23 09:10:00|5928.38|5928.38|5931.94|5931.94|5933.72|5933.72|5928.38|5928.38|0
1653297300000|2022-05-23 09:15:00|5930.16|5930.16|5930.97|5930.97|5933.24|5933.24|5928.38|5928.38|0
1653297600000|2022-05-23 09:20:00|5934.53|5934.53|5941.65|5941.65|5941.65|5941.65|5934.53|5934.53|0
1653297900000|2022-05-23 09:25:00|5942.94|5942.94|5946.01|5946.01|5947.31|5947.31|5942.94|5942.94|0
1653298200000|2022-05-23 09:30:00|5947.79|5947.79|5957.98|5957.98|5957.98|5957.98|5947.79|5947.79|0
1653298500000|2022-05-23 09:35:00|5956.2|5956.2|5949.57|5949.57|5956.2|5956.2|5949.57|5949.57|0
1653299100000|2022-05-23 09:45:00|5947.79|5947.79|5940.68|5940.68|5947.79|5947.79|5940.68|5940.68|0
1653299400000|2022-05-23 09:50:00|5938.09|5938.09|5939.38|5939.38|5939.38|5939.38|5936.79|5936.79|0
1653299700000|2022-05-23 09:55:00|5937.61|5937.61|5942.94|5942.94|5942.94|5942.94|5934.05|5934.05|0
1653300000000|2022-05-23 10:00:00|5941.16|5941.16|5941.65|5941.65|5942.94|5942.94|5941.16|5941.16|0
1653300300000|2022-05-23 10:05:00|5942.94|5942.94|5950.06|5950.06|5950.06|5950.06|5942.94|5942.94|0
1653300600000|2022-05-23 10:10:00|5948.28|5948.28|5946.5|5946.5|5948.28|5948.28|5946.5|5946.5|0
1653300900000|2022-05-23 10:15:00|5944.72|5944.72|5941.16|5941.16|5944.72|5944.72|5941.16|5941.16|0
1653301200000|2022-05-23 10:20:00|5939.87|5939.87|5932.75|5932.75|5939.87|5939.87|5932.75|5932.75|0
1653301500000|2022-05-23 10:25:00|5936.31|5936.31|5938.09|5938.09|5938.09|5938.09|5936.31|5936.31|0
1653301800000|2022-05-23 10:30:00|5939.87|5939.87|5946.5|5946.5|5946.5|5946.5|5939.87|5939.87|0
1653302100000|2022-05-23 10:35:00|5947.79|5947.79|5949.57|5949.57|5949.57|5949.57|5944.24|5944.24|0
1653302400000|2022-05-23 10:40:00|5951.35|5951.35|5948.28|5948.28|5951.35|5951.35|5948.28|5948.28|0
1653302700000|2022-05-23 10:45:00|5949.57|5949.57|5966.88|5966.88|5979.33|5979.33|5949.57|5949.57|0
1653303000000|2022-05-23 10:50:00|5965.1|5965.1|5966.55|5966.55|5972.21|5972.21|5963.32|5963.32|0
1653303300000|2022-05-23 10:55:00|5968.33|5968.33|5973.18|5973.18|5976.74|5976.74|5968.33|5968.33|0
1653303900000|2022-05-23 11:05:00|5974.96|5974.96|5966.55|5966.55|5974.96|5974.96|5964.77|5964.77|0
1653304200000|2022-05-23 11:10:00|5968.33|5968.33|5970.11|5970.11|5970.11|5970.11|5968.33|5968.33|0
1653304500000|2022-05-23 11:15:00|5968.33|5968.33|5964.77|5964.77|5970.11|5970.11|5964.77|5964.77|0
1653304800000|2022-05-23 11:20:00|5962.99|5962.99|5977.22|5977.22|5977.22|5977.22|5962.99|5962.99|0
1653305100000|2022-05-23 11:25:00|5979|5979|5979|5979|5979|5979|5977.22|5977.22|0
1653305400000|2022-05-23 11:30:00|5975.44|5975.44|5977.22|5977.22|5977.22|5977.22|5973.66|5973.66|0
1653305700000|2022-05-23 11:35:00|5971.89|5971.89|5977.22|5977.22|5977.22|5977.22|5971.89|5971.89|0
1653306000000|2022-05-23 11:40:00|5979|5979|5980.78|5980.78|5980.78|5980.78|5979|5979|0
1653306600000|2022-05-23 11:50:00|5984.34|5984.34|5993.23|5993.23|5998.57|5998.57|5984.34|5984.34|0
1653306900000|2022-05-23 11:55:00|5995.01|5995.01|5996.79|5996.79|5996.79|5996.79|5995.01|5995.01|0
1653307200000|2022-05-23 12:00:00|5995.01|5995.01|5998.57|5998.57|5998.57|5998.57|5995.01|5995.01|0
1653307500000|2022-05-23 12:05:00|5996.79|5996.79|5995.01|5995.01|5998.57|5998.57|5993.23|5993.23|0
1653307800000|2022-05-23 12:10:00|5993.23|5993.23|5989.67|5989.67|5993.23|5993.23|5986.11|5986.11|0
1653308100000|2022-05-23 12:15:00|5986.11|5986.11|5993.23|5993.23|5993.23|5993.23|5986.11|5986.11|0
1653308400000|2022-05-23 12:20:00|5995.01|5995.01|5998.57|5998.57|6000.34|6000.34|5995.01|5995.01|0
1653308700000|2022-05-23 12:25:00|5996.79|5996.79|5995.01|5995.01|5996.79|5996.79|5993.23|5993.23|0
1653309000000|2022-05-23 12:30:00|5987.89|5987.89|5995.01|5995.01|5996.79|5996.79|5987.89|5987.89|0
1653309300000|2022-05-23 12:35:00|5996.79|5996.79|6013.12|6013.12|6013.12|6013.12|5996.79|5996.79|0
1653309600000|2022-05-23 12:40:00|6009.57|6009.57|6011.34|6011.34|6011.34|6011.34|6009.57|6009.57|0
1653309900000|2022-05-23 12:45:00|6009.57|6009.57|5999.38|5999.38|6009.57|6009.57|5999.38|5999.38|0
1653310200000|2022-05-23 12:50:00|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5995.82|5995.82|0
1653310500000|2022-05-23 12:55:00|5994.04|5994.04|6004.71|6004.71|6004.71|6004.71|5994.04|5994.04|0
1653310800000|2022-05-23 13:00:00|6006.01|6006.01|6004.23|6004.23|6006.01|6006.01|5997.11|5997.11|0
1653311100000|2022-05-23 13:05:00|6005.52|6005.52|6010.86|6010.86|6012.64|6012.64|6001.97|6001.97|0
1653311400000|2022-05-23 13:10:00|6012.64|6012.64|6016.2|6016.2|6017.98|6017.98|6009.08|6009.08|0
1653311700000|2022-05-23 13:15:00|6012.64|6012.64|6010.86|6010.86|6012.64|6012.64|6007.3|6007.3|0
1653312000000|2022-05-23 13:20:00|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6007.3|6007.3|0
1653312300000|2022-05-23 13:25:00|6010.86|6010.86|6013.93|6013.93|6013.93|6013.93|6007.3|6007.3|0
1653312600000|2022-05-23 13:30:00|6010.38|6010.38|6006.66|6006.66|6012.16|6012.16|6001|6001|0
1653312900000|2022-05-23 13:35:00|6008.44|6008.44|5987.25|5987.25|6011.03|6011.03|5986.77|5986.77|0
1653313200000|2022-05-23 13:40:00|5992.59|5992.59|5997.11|5997.11|6001.48|6001.48|5992.59|5992.59|0
1653313500000|2022-05-23 13:45:00|5998.89|5998.89|5990.97|5990.97|6002.45|6002.45|5990.97|5990.97|0
1653313800000|2022-05-23 13:50:00|5998.08|5998.08|5981.26|5981.26|5998.08|5998.08|5981.26|5981.26|0
1653314100000|2022-05-23 13:55:00|5983.04|5983.04|5972.53|5972.53|5983.04|5983.04|5972.04|5972.04|0
1653314400000|2022-05-23 14:00:00|5970.75|5970.75|5971.23|5971.23|5976.08|5976.08|5964.12|5964.12|0
1653314700000|2022-05-23 14:05:00|5974.79|5974.79|5976.08|5976.08|5979.64|5979.64|5970.75|5970.75|0
1653315000000|2022-05-23 14:10:00|5974.3|5974.3|5980.12|5980.12|5980.12|5980.12|5973.01|5973.01|0
1653315300000|2022-05-23 14:15:00|5981.42|5981.42|5978.35|5978.35|5983.2|5983.2|5973.01|5973.01|0
1653315600000|2022-05-23 14:20:00|5974.79|5974.79|5974.3|5974.3|5977.38|5977.38|5967.19|5967.19|0
1653315900000|2022-05-23 14:25:00|5972.53|5972.53|5973.82|5973.82|5973.82|5973.82|5962.34|5962.34|0
1653316200000|2022-05-23 14:30:00|5975.6|5975.6|5971.56|5971.56|5975.6|5975.6|5968.48|5968.48|0
1653316500000|2022-05-23 14:35:00|5975.12|5975.12|5978.67|5978.67|5978.67|5978.67|5973.34|5973.34|0
1653316800000|2022-05-23 14:40:00|5976.89|5976.89|5972.53|5972.53|5980.45|5980.45|5972.53|5972.53|0
1653317100000|2022-05-23 14:45:00|5974.3|5974.3|5979.16|5979.16|5984.01|5984.01|5972.53|5972.53|0
1653317400000|2022-05-23 14:50:00|5977.38|5977.38|5973.01|5973.01|5977.86|5977.86|5968.97|5968.97|0
1653317700000|2022-05-23 14:55:00|5971.23|5971.23|5983.2|5983.2|5983.2|5983.2|5971.23|5971.23|0
1653318000000|2022-05-23 15:00:00|5981.42|5981.42|5989.83|5989.83|5991.61|5991.61|5981.42|5981.42|0
1653318300000|2022-05-23 15:05:00|5988.05|5988.05|5984.01|5984.01|5991.12|5991.12|5982.23|5982.23|0
1653318600000|2022-05-23 15:10:00|5985.79|5985.79|5988.53|5988.53|5991.61|5991.61|5979.64|5979.64|0
1653318900000|2022-05-23 15:15:00|5990.31|5990.31|5984.98|5984.98|5990.31|5990.31|5983.2|5983.2|0
1653319200000|2022-05-23 15:20:00|5983.2|5983.2|5989.83|5989.83|5991.61|5991.61|5981.9|5981.9|0
1653319500000|2022-05-23 15:25:00|5988.05|5988.05|5984.98|5984.98|5991.12|5991.12|5982.39|5982.39|0
1653376500000|2022-05-24 07:15:00|5941.79|5941.79|5935.97|5935.97|5944.38|5944.38|5934.19|5934.19|0
1653376800000|2022-05-24 07:20:00|5934.19|5934.19|5932.41|5932.41|5934.19|5934.19|5930.63|5930.63|0
1653377100000|2022-05-24 07:25:00|5934.19|5934.19|5937.59|5937.59|5941.96|5941.96|5930.48|5930.48|0
1653377400000|2022-05-24 07:30:00|5941.15|5941.15|5946.97|5946.97|5949.56|5949.56|5941.15|5941.15|0
1653377700000|2022-05-24 07:35:00|5943.41|5943.41|5935|5935|5943.41|5943.41|5935|5935|0
1653378000000|2022-05-24 07:40:00|5933.22|5933.22|5930.15|5930.15|5933.22|5933.22|5930.15|5930.15|0
1653378300000|2022-05-24 07:45:00|5933.71|5933.71|5939.04|5939.04|5939.04|5939.04|5933.71|5933.71|0
1653378600000|2022-05-24 07:50:00|5941.63|5941.63|5951.34|5951.34|5951.34|5951.34|5941.63|5941.63|0
1653378900000|2022-05-24 07:55:00|5956.67|5956.67|5961.85|5961.85|5961.85|5961.85|5956.67|5956.67|0
1653379200000|2022-05-24 08:00:00|5963.63|5963.63|5968|5968|5968|5968|5963.63|5963.63|0
1653379500000|2022-05-24 08:05:00|5969.78|5969.78|5971.56|5971.56|5971.56|5971.56|5969.78|5969.78|0
1653379800000|2022-05-24 08:10:00|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|0
1653380100000|2022-05-24 08:15:00|5976.89|5976.89|5976.89|5976.89|5982.23|5982.23|5976.89|5976.89|0
1653380400000|2022-05-24 08:20:00|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|0
1653380700000|2022-05-24 08:25:00|5973.34|5973.34|5979.48|5979.48|5979.48|5979.48|5973.34|5973.34|0
1653381000000|2022-05-24 08:30:00|5982.07|5982.07|5985.63|5985.63|5985.63|5985.63|5982.07|5982.07|0
1653381300000|2022-05-24 08:35:00|5988.22|5988.22|5997.93|5997.93|5997.93|5997.93|5988.22|5988.22|0
1653381600000|2022-05-24 08:40:00|5996.63|5996.63|5997.11|5997.11|5998.89|5998.89|5993.56|5993.56|0
1653381900000|2022-05-24 08:45:00|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|0
1653382200000|2022-05-24 08:50:00|6005.52|6005.52|6003.75|6003.75|6007.3|6007.3|6003.75|6003.75|0
1653382500000|2022-05-24 08:55:00|6005.52|6005.52|6000.67|6000.67|6005.52|6005.52|5999.38|5999.38|0
1653382800000|2022-05-24 09:00:00|6001.97|6001.97|6011.67|6011.67|6011.67|6011.67|6001.97|6001.97|0
1653383100000|2022-05-24 09:05:00|6012.97|6012.97|6027.68|6027.68|6028.97|6028.97|6011.19|6011.19|0
1653383400000|2022-05-24 09:10:00|6025.9|6025.9|6032.53|6032.53|6034.31|6034.31|6025.9|6025.9|0
1653383700000|2022-05-24 09:15:00|6030.75|6030.75|6023.64|6023.64|6032.53|6032.53|6023.64|6023.64|0
1653384000000|2022-05-24 09:20:00|6021.86|6021.86|6022.34|6022.34|6022.34|6022.34|6020.56|6020.56|0
1653384300000|2022-05-24 09:25:00|6024.12|6024.12|6024.12|6024.12|6025.9|6025.9|6024.12|6024.12|0
1653384600000|2022-05-24 09:30:00|6027.68|6027.68|6034.79|6034.79|6038.35|6038.35|6027.68|6027.68|0
1653385200000|2022-05-24 09:40:00|6033.5|6033.5|6039.16|6039.16|6040.94|6040.94|6033.5|6033.5|0
1653385500000|2022-05-24 09:45:00|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|0
1653385800000|2022-05-24 09:50:00|6039.16|6039.16|6034.79|6034.79|6039.16|6039.16|6034.79|6034.79|0
1653386100000|2022-05-24 09:55:00|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6029.94|6029.94|0
1653386400000|2022-05-24 10:00:00|6027.68|6027.68|6025.9|6025.9|6027.68|6027.68|6024.12|6024.12|0
1653386700000|2022-05-24 10:05:00|6027.2|6027.2|6035.61|6035.61|6039.16|6039.16|6027.2|6027.2|0
1653387000000|2022-05-24 10:10:00|6033.83|6033.83|6032.53|6032.53|6033.83|6033.83|6032.53|6032.53|0
1653387300000|2022-05-24 10:15:00|6034.31|6034.31|6036.57|6036.57|6036.57|6036.57|6033.02|6033.02|0
1653387600000|2022-05-24 10:20:00|6038.35|6038.35|6041.43|6041.43|6044.02|6044.02|6038.35|6038.35|0
1653387900000|2022-05-24 10:25:00|6039.65|6039.65|6048.06|6048.06|6048.06|6048.06|6039.65|6039.65|0
1653388200000|2022-05-24 10:30:00|6046.76|6046.76|6040.61|6040.61|6048.54|6048.54|6040.61|6040.61|0
1653388500000|2022-05-24 10:35:00|6038.84|6038.84|6037.06|6037.06|6038.84|6038.84|6035.76|6035.76|0
1653388800000|2022-05-24 10:40:00|6035.76|6035.76|6041.58|6041.58|6042.88|6042.88|6034.47|6034.47|0
1653389100000|2022-05-24 10:45:00|6036.25|6036.25|6039.32|6039.32|6039.32|6039.32|6036.25|6036.25|0
1653389400000|2022-05-24 10:50:00|6041.1|6041.1|6046.43|6046.43|6046.43|6046.43|6041.1|6041.1|0
1653389700000|2022-05-24 10:55:00|6048.21|6048.21|6045.95|6045.95|6048.21|6048.21|6043.36|6043.36|0
1653390000000|2022-05-24 11:00:00|6047.73|6047.73|6053.07|6053.07|6053.07|6053.07|6047.73|6047.73|0
1653390300000|2022-05-24 11:05:00|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|0
1653390600000|2022-05-24 11:10:00|6050.8|6050.8|6044.17|6044.17|6052.58|6052.58|6044.17|6044.17|0
1653390900000|2022-05-24 11:15:00|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6040.61|6040.61|0
1653391200000|2022-05-24 11:20:00|6043.69|6043.69|6040.61|6040.61|6043.69|6043.69|6040.61|6040.61|0
1653391500000|2022-05-24 11:25:00|6044.17|6044.17|6045.95|6045.95|6045.95|6045.95|6044.17|6044.17|0
1653391800000|2022-05-24 11:30:00|6047.25|6047.25|6049.02|6049.02|6050.32|6050.32|6047.25|6047.25|0
1653392100000|2022-05-24 11:35:00|6050.32|6050.32|6046.76|6046.76|6056.95|6056.95|6046.76|6046.76|0
1653392400000|2022-05-24 11:40:00|6045.47|6045.47|6044.17|6044.17|6045.47|6045.47|6044.17|6044.17|0
1653392700000|2022-05-24 11:45:00|6042.39|6042.39|6044.17|6044.17|6045.47|6045.47|6040.61|6040.61|0
1653393000000|2022-05-24 11:50:00|6045.47|6045.47|6042.39|6042.39|6045.47|6045.47|6042.39|6042.39|0
1653393300000|2022-05-24 11:55:00|6044.17|6044.17|6045.95|6045.95|6047.73|6047.73|6044.17|6044.17|0
1653393600000|2022-05-24 12:00:00|6044.17|6044.17|6042.88|6042.88|6045.95|6045.95|6042.88|6042.88|0
1653393900000|2022-05-24 12:05:00|6041.1|6041.1|6044.66|6044.66|6046.43|6046.43|6041.1|6041.1|0
1653394200000|2022-05-24 12:10:00|6046.43|6046.43|6040.77|6040.77|6046.43|6046.43|6040.77|6040.77|0
1653394500000|2022-05-24 12:15:00|6038.99|6038.99|6039.48|6039.48|6040.77|6040.77|6038.99|6038.99|0
1653394800000|2022-05-24 12:20:00|6038.18|6038.18|6029.77|6029.77|6038.18|6038.18|6029.77|6029.77|0
1653395100000|2022-05-24 12:25:00|6027.99|6027.99|6023.63|6023.63|6029.29|6029.29|6023.63|6023.63|0
1653395400000|2022-05-24 12:30:00|6025.4|6025.4|6028.15|6028.15|6028.15|6028.15|6022|6022|0
1653395700000|2022-05-24 12:35:00|6026.86|6026.86|6028.15|6028.15|6029.93|6029.93|6025.08|6025.08|0
1653396000000|2022-05-24 12:40:00|6024.59|6024.59|6028.15|6028.15|6028.15|6028.15|6024.59|6024.59|0
1653396300000|2022-05-24 12:45:00|6029.93|6029.93|6023.3|6023.3|6029.93|6029.93|6023.3|6023.3|0
1653396600000|2022-05-24 12:50:00|6020.71|6020.71|6010.52|6010.52|6020.71|6020.71|6010.52|6010.52|0
1653396900000|2022-05-24 12:55:00|6009.23|6009.23|6010.04|6010.04|6011.81|6011.81|6009.23|6009.23|0
1653397200000|2022-05-24 13:00:00|6008.74|6008.74|6003.89|6003.89|6012.3|6012.3|6003.89|6003.89|0
1653397500000|2022-05-24 13:05:00|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|0
1653397800000|2022-05-24 13:10:00|6002.11|6002.11|6005.67|6005.67|6007.45|6007.45|6002.11|6002.11|0
1653398100000|2022-05-24 13:15:00|6006.96|6006.96|6006.96|6006.96|6008.26|6008.26|6005.67|6005.67|0
1653398400000|2022-05-24 13:20:00|6005.18|6005.18|6008.74|6008.74|6010.04|6010.04|6005.18|6005.18|0
1653398700000|2022-05-24 13:25:00|6006.96|6006.96|6002.11|6002.11|6006.96|6006.96|6002.11|6002.11|0
1653399000000|2022-05-24 13:30:00|6007.45|6007.45|6014.08|6014.08|6025.56|6025.56|6007.45|6007.45|0
1653399300000|2022-05-24 13:35:00|6015.86|6015.86|6002.11|6002.11|6017.63|6017.63|6002.11|6002.11|0
1653399600000|2022-05-24 13:40:00|6000.82|6000.82|5999.04|5999.04|6000.82|6000.82|5993.7|5993.7|0
1653399900000|2022-05-24 13:45:00|6000.33|6000.33|5996.29|5996.29|6001.63|6001.63|5992.73|5992.73|0
1653400200000|2022-05-24 13:50:00|5995|5995|5997.91|5997.91|6006.48|6006.48|5995|5995|0
1653400500000|2022-05-24 13:55:00|5995.32|5995.32|6003.73|6003.73|6003.73|6003.73|5995.32|5995.32|0
1653400800000|2022-05-24 14:00:00|6005.03|6005.03|5993.87|5993.87|6005.03|6005.03|5993.06|5993.06|0
1653401100000|2022-05-24 14:05:00|5992.09|5992.09|5982.39|5982.39|5993.06|5993.06|5980.61|5980.61|0
1653401400000|2022-05-24 14:10:00|5980.61|5980.61|5980.28|5980.28|5981.58|5981.58|5978.02|5978.02|0
1653401700000|2022-05-24 14:15:00|5978.99|5978.99|5977.21|5977.21|5981.58|5981.58|5968.31|5968.31|0
1653402000000|2022-05-24 14:20:00|5974.62|5974.62|5978.18|5978.18|5987.88|5987.88|5974.62|5974.62|0
1653402300000|2022-05-24 14:25:00|5979.95|5979.95|5988.36|5988.36|5989.66|5989.66|5978.66|5978.66|0
1653402600000|2022-05-24 14:30:00|5986.59|5986.59|5982.54|5982.54|5986.59|5986.59|5979.47|5979.47|0
1653402900000|2022-05-24 14:35:00|5980.77|5980.77|5977.69|5977.69|5980.77|5980.77|5976.4|5976.4|0
1653403200000|2022-05-24 14:40:00|5975.91|5975.91|5974.62|5974.62|5978.18|5978.18|5972.36|5972.36|0
1653403500000|2022-05-24 14:45:00|5972.84|5972.84|5978.18|5978.18|5983.51|5983.51|5972.84|5972.84|0
1653403800000|2022-05-24 14:50:00|5974.62|5974.62|5978.02|5978.02|5979.8|5979.8|5971.54|5971.54|0
1653404100000|2022-05-24 14:55:00|5975.43|5975.43|5976.72|5976.72|5976.72|5976.72|5970.58|5970.58|0
1653404400000|2022-05-24 15:00:00|5974.95|5974.95|5978.99|5978.99|5980.77|5980.77|5971.87|5971.87|0
1653404700000|2022-05-24 15:05:00|5980.77|5980.77|5990.47|5990.47|5990.47|5990.47|5980.77|5980.77|0
1653405000000|2022-05-24 15:10:00|5988.69|5988.69|5998.72|5998.72|5998.72|5998.72|5988.69|5988.69|0
1653405300000|2022-05-24 15:15:00|5996.13|5996.13|5989.99|5989.99|6001.47|6001.47|5989.99|5989.99|0
1653405600000|2022-05-24 15:20:00|5988.21|5988.21|5991.76|5991.76|5991.76|5991.76|5987.72|5987.72|0
1653405900000|2022-05-24 15:25:00|5993.06|5993.06|6001.47|6001.47|6003.25|6003.25|5991.76|5991.76|0
1653462900000|2022-05-25 07:15:00|5990.78|5990.78|5988.52|5988.52|5999.19|5999.19|5985.12|5985.12|0
1653463200000|2022-05-25 07:20:00|5983.18|5983.18|5981.41|5981.41|5987.07|5987.07|5977.85|5977.85|0
1653463500000|2022-05-25 07:25:00|5984|5984|5981.41|5981.41|5984|5984|5981.41|5981.41|0
1653463800000|2022-05-25 07:30:00|5977.85|5977.85|5958.28|5958.28|5977.85|5977.85|5952.95|5952.95|0
1653464100000|2022-05-25 07:35:00|5960.06|5960.06|5952.95|5952.95|5965.4|5965.4|5952.95|5952.95|0
1653464400000|2022-05-25 07:40:00|5960.06|5960.06|5955.21|5955.21|5960.06|5960.06|5955.21|5955.21|0
1653464700000|2022-05-25 07:45:00|5953.43|5953.43|5960.55|5960.55|5960.55|5960.55|5949.06|5949.06|0
1653465000000|2022-05-25 07:50:00|5962.32|5962.32|5973.32|5973.32|5973.32|5973.32|5962.32|5962.32|0
1653465300000|2022-05-25 07:55:00|5971.54|5971.54|5971.06|5971.06|5972.84|5972.84|5969.77|5969.77|0
1653465600000|2022-05-25 08:00:00|5974.62|5974.62|5972.84|5972.84|5974.62|5974.62|5972.84|5972.84|0
1653465900000|2022-05-25 08:05:00|5971.06|5971.06|5971.06|5971.06|5974.62|5974.62|5971.06|5971.06|0
1653466200000|2022-05-25 08:10:00|5968.47|5968.47|5969.77|5969.77|5969.77|5969.77|5964.59|5964.59|0
1653466500000|2022-05-25 08:15:00|5972.36|5972.36|5979.8|5979.8|5981.58|5981.58|5971.87|5971.87|0
1653466800000|2022-05-25 08:20:00|5983.36|5983.36|5978.02|5978.02|5983.36|5983.36|5978.02|5978.02|0
1653467100000|2022-05-25 08:25:00|5976.24|5976.24|5977.53|5977.53|5977.53|5977.53|5976.24|5976.24|0
1653467400000|2022-05-25 08:30:00|5979.31|5979.31|5981.58|5981.58|5981.58|5981.58|5977.53|5977.53|0
1653467700000|2022-05-25 08:35:00|5980.28|5980.28|5976.72|5976.72|5980.28|5980.28|5976.72|5976.72|0
1653468000000|2022-05-25 08:40:00|5978.5|5978.5|5975.43|5975.43|5978.99|5978.99|5975.43|5975.43|0
1653468300000|2022-05-25 08:45:00|5978.99|5978.99|5977.21|5977.21|5978.99|5978.99|5977.21|5977.21|0
1653468600000|2022-05-25 08:50:00|5975.43|5975.43|5977.21|5977.21|5977.21|5977.21|5975.43|5975.43|0
1653468900000|2022-05-25 08:55:00|5975.43|5975.43|5985.13|5985.13|5985.13|5985.13|5975.43|5975.43|0
1653469200000|2022-05-25 09:00:00|5981.58|5981.58|5983.36|5983.36|5985.13|5985.13|5981.58|5981.58|0
1653469500000|2022-05-25 09:05:00|5985.13|5985.13|5983.36|5983.36|5985.13|5985.13|5983.36|5983.36|0
1653469800000|2022-05-25 09:10:00|5985.13|5985.13|5985.13|5985.13|5986.91|5986.91|5985.13|5985.13|0
1653470100000|2022-05-25 09:15:00|5986.91|5986.91|5991.76|5991.76|5993.54|5993.54|5985.13|5985.13|0
1653470400000|2022-05-25 09:20:00|5993.06|5993.06|5996.13|5996.13|5996.13|5996.13|5993.06|5993.06|0
1653470700000|2022-05-25 09:25:00|5992.58|5992.58|5996.13|5996.13|5996.13|5996.13|5992.58|5992.58|0
1653471000000|2022-05-25 09:30:00|5997.91|5997.91|5994.35|5994.35|5997.91|5997.91|5994.35|5994.35|0
1653471300000|2022-05-25 09:35:00|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|0
1653471600000|2022-05-25 09:40:00|5994.35|5994.35|5992.58|5992.58|5996.13|5996.13|5992.58|5992.58|0
1653471900000|2022-05-25 09:45:00|5991.28|5991.28|5989.99|5989.99|5991.28|5991.28|5989.5|5989.5|0
1653472200000|2022-05-25 09:50:00|5988.69|5988.69|5997.1|5997.1|5997.1|5997.1|5986.1|5986.1|0
1653472500000|2022-05-25 09:55:00|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|0
1653472800000|2022-05-25 10:00:00|6000.17|6000.17|5998.88|5998.88|6000.17|6000.17|5997.58|5997.58|0
1653473100000|2022-05-25 10:05:00|6000.66|6000.66|5995.32|5995.32|6000.66|6000.66|5993.54|5993.54|0
1653473400000|2022-05-25 10:10:00|5997.1|5997.1|5995.32|5995.32|5997.1|5997.1|5995.32|5995.32|0
1653473700000|2022-05-25 10:15:00|5997.1|5997.1|5992.25|5992.25|5998.4|5998.4|5988.69|5988.69|0
1653474300000|2022-05-25 10:25:00|5995.81|5995.81|5998.88|5998.88|6000.66|6000.66|5995.81|5995.81|0
1653474600000|2022-05-25 10:30:00|5995.32|5995.32|5997.1|5997.1|5997.1|5997.1|5995.32|5995.32|0
1653474900000|2022-05-25 10:35:00|5995.32|5995.32|5995.81|5995.81|5995.81|5995.81|5992.25|5992.25|0
1653475200000|2022-05-25 10:40:00|5997.58|5997.58|5998.88|5998.88|6000.66|6000.66|5995.81|5995.81|0
1653475500000|2022-05-25 10:45:00|5995.32|5995.32|5997.58|5997.58|5998.88|5998.88|5995.32|5995.32|0
1653475800000|2022-05-25 10:50:00|5995.81|5995.81|5997.58|5997.58|5997.58|5997.58|5995.81|5995.81|0
1653476100000|2022-05-25 10:55:00|5994.03|5994.03|5995.81|5995.81|5997.58|5997.58|5992.25|5992.25|0
1653476400000|2022-05-25 11:00:00|5999.36|5999.36|5995.48|5995.48|5999.36|5999.36|5995.48|5995.48|0
1653476700000|2022-05-25 11:05:00|5997.26|5997.26|5993.37|5993.37|5997.26|5997.26|5993.37|5993.37|0
1653477000000|2022-05-25 11:10:00|5991.59|5991.59|5990.3|5990.3|5991.59|5991.59|5988.52|5988.52|0
1653477300000|2022-05-25 11:15:00|5988.52|5988.52|5986.74|5986.74|5988.52|5988.52|5986.74|5986.74|0
1653477600000|2022-05-25 11:20:00|5981.41|5981.41|5981.41|5981.41|5984.96|5984.96|5981.41|5981.41|0
1653477900000|2022-05-25 11:25:00|5979.63|5979.63|5984.96|5984.96|5984.96|5984.96|5977.85|5977.85|0
1653478200000|2022-05-25 11:30:00|5986.74|5986.74|5984.96|5984.96|5986.74|5986.74|5983.18|5983.18|0
1653478500000|2022-05-25 11:35:00|5981.41|5981.41|5979.63|5979.63|5983.18|5983.18|5979.63|5979.63|0
1653479100000|2022-05-25 11:45:00|5978.33|5978.33|5971.86|5971.86|5978.33|5978.33|5971.86|5971.86|0
1653479700000|2022-05-25 11:55:00|5970.56|5970.56|5975.42|5975.42|5978.97|5978.97|5970.56|5970.56|0
1653480300000|2022-05-25 12:05:00|5973.64|5973.64|5973.64|5973.64|5975.42|5975.42|5973.64|5973.64|0
1653480600000|2022-05-25 12:10:00|5971.86|5971.86|5973.64|5973.64|5973.64|5973.64|5971.86|5971.86|0
1653481200000|2022-05-25 12:20:00|5975.42|5975.42|5976.71|5976.71|5976.71|5976.71|5973.15|5973.15|0
1653481500000|2022-05-25 12:25:00|5974.12|5974.12|5969.27|5969.27|5974.12|5974.12|5969.27|5969.27|0
1653481800000|2022-05-25 12:30:00|5971.05|5971.05|5974.6|5974.6|5974.6|5974.6|5971.05|5971.05|0
1653482100000|2022-05-25 12:35:00|5976.38|5976.38|5967.97|5967.97|5976.38|5976.38|5967.97|5967.97|0
1653482400000|2022-05-25 12:40:00|5971.53|5971.53|5975.09|5975.09|5975.09|5975.09|5969.75|5969.75|0
1653482700000|2022-05-25 12:45:00|5976.87|5976.87|5975.09|5975.09|5976.87|5976.87|5975.09|5975.09|0
1653483000000|2022-05-25 12:50:00|5978.65|5978.65|5980.42|5980.42|5982.2|5982.2|5976.87|5976.87|0
1653483300000|2022-05-25 12:55:00|5978.65|5978.65|5978.16|5978.16|5979.94|5979.94|5977.35|5977.35|0
1653483600000|2022-05-25 13:00:00|5976.38|5976.38|5977.35|5977.35|5979.94|5979.94|5974.76|5974.76|0
1653483900000|2022-05-25 13:05:00|5978.65|5978.65|5979.94|5979.94|5981.72|5981.72|5978.65|5978.65|0
1653484200000|2022-05-25 13:10:00|5978.16|5978.16|5974.6|5974.6|5978.16|5978.16|5974.6|5974.6|0
1653484500000|2022-05-25 13:15:00|5972.83|5972.83|5977.68|5977.68|5977.68|5977.68|5972.83|5972.83|0
1653484800000|2022-05-25 13:20:00|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5977.68|5977.68|0
1653485100000|2022-05-25 13:25:00|5979.46|5979.46|5981.24|5981.24|5983.01|5983.01|5979.46|5979.46|0
1653485400000|2022-05-25 13:30:00|5979.46|5979.46|5991.75|5991.75|5991.75|5991.75|5969.27|5969.27|0
1653485700000|2022-05-25 13:35:00|5990.46|5990.46|5986.9|5986.9|5997.09|5997.09|5986.9|5986.9|0
1653486000000|2022-05-25 13:40:00|5990.46|5990.46|5986.09|5986.09|5990.46|5990.46|5983.34|5983.34|0
1653486300000|2022-05-25 13:45:00|5989.65|5989.65|5985.6|5985.6|5998.06|5998.06|5985.6|5985.6|0
1653486600000|2022-05-25 13:50:00|5987.38|5987.38|5980.27|5980.27|5987.38|5987.38|5978.49|5978.49|0
1653486900000|2022-05-25 13:55:00|5982.05|5982.05|5983.83|5983.83|5983.83|5983.83|5980.27|5980.27|0
1653487200000|2022-05-25 14:00:00|5980.27|5980.27|5989.16|5989.16|5990.94|5990.94|5980.27|5980.27|0
1653487500000|2022-05-25 14:05:00|5987.38|5987.38|5989.16|5989.16|5990.94|5990.94|5985.6|5985.6|0
1653487800000|2022-05-25 14:10:00|5990.94|5990.94|5997.57|5997.57|5997.57|5997.57|5987.38|5987.38|0
1653488100000|2022-05-25 14:15:00|5998.87|5998.87|6006.79|6006.79|6006.79|6006.79|5998.87|5998.87|0
1653488400000|2022-05-25 14:20:00|6005.01|6005.01|6009.87|6009.87|6013.42|6013.42|6005.01|6005.01|0
1653488700000|2022-05-25 14:25:00|6011.64|6011.64|6015.2|6015.2|6015.2|6015.2|6009.87|6009.87|0
1653489000000|2022-05-25 14:30:00|6013.42|6013.42|6018.76|6018.76|6022.32|6022.32|6010.35|6010.35|0
1653489300000|2022-05-25 14:35:00|6020.54|6020.54|6019.24|6019.24|6021.02|6021.02|6015.69|6015.69|0
1653489600000|2022-05-25 14:40:00|6017.46|6017.46|6020.54|6020.54|6022.32|6022.32|6015.69|6015.69|0
1653489900000|2022-05-25 14:45:00|6022.32|6022.32|6013.42|6013.42|6022.32|6022.32|6010.35|6010.35|0
1653490200000|2022-05-25 14:50:00|6015.2|6015.2|6018.28|6018.28|6018.28|6018.28|6007.28|6007.28|0
1653490500000|2022-05-25 14:55:00|6016.5|6016.5|6018.28|6018.28|6020.05|6020.05|6014.72|6014.72|0
1653490800000|2022-05-25 15:00:00|6016.5|6016.5|6014.72|6014.72|6019.57|6019.57|6011.16|6011.16|0
1653491100000|2022-05-25 15:05:00|6016.5|6016.5|6016.98|6016.98|6016.98|6016.98|6008.57|6008.57|0
1653491400000|2022-05-25 15:10:00|6018.76|6018.76|6012.61|6012.61|6024.1|6024.1|6010.83|6010.83|0
1653491700000|2022-05-25 15:15:00|6014.39|6014.39|6014.39|6014.39|6016.17|6016.17|6012.61|6012.61|0
1653492000000|2022-05-25 15:20:00|6013.1|6013.1|6008.24|6008.24|6013.1|6013.1|6005.17|6005.17|0
1653492300000|2022-05-25 15:25:00|6010.02|6010.02|6013.58|6013.58|6018.43|6018.43|6010.02|6010.02|0
1653549300000|2022-05-26 07:15:00|5999.02|5999.02|5995.95|5995.95|5999.02|5999.02|5995.95|5995.95|0
1653549600000|2022-05-26 07:20:00|5997.73|5997.73|6001.29|6001.29|6001.29|6001.29|5997.73|5997.73|0
1653549900000|2022-05-26 07:25:00|5999.51|5999.51|5998.21|5998.21|5999.51|5999.51|5997.73|5997.73|0
1653550200000|2022-05-26 07:30:00|6001.77|6001.77|6010.99|6010.99|6010.99|6010.99|6001.77|6001.77|0
1653550500000|2022-05-26 07:35:00|6012.77|6012.77|6018.92|6018.92|6018.92|6018.92|6012.77|6012.77|0
1653550800000|2022-05-26 07:40:00|6017.14|6017.14|6021.02|6021.02|6023.61|6023.61|6017.14|6017.14|0
1653551100000|2022-05-26 07:45:00|6019.73|6019.73|6022.32|6022.32|6022.32|6022.32|6019.73|6019.73|0
1653551400000|2022-05-26 07:50:00|6024.1|6024.1|6020.54|6020.54|6027.65|6027.65|6020.54|6020.54|0
1653551700000|2022-05-26 07:55:00|6018.76|6018.76|6019.57|6019.57|6019.57|6019.57|6016.98|6016.98|0
1653552000000|2022-05-26 08:00:00|6014.23|6014.23|6012.46|6012.46|6014.23|6014.23|6012.46|6012.46|0
1653552300000|2022-05-26 08:05:00|6013.75|6013.75|6012.46|6012.46|6013.75|6013.75|6011.16|6011.16|0
1653552600000|2022-05-26 08:10:00|6014.23|6014.23|6007.12|6007.12|6016.01|6016.01|6007.12|6007.12|0
1653552900000|2022-05-26 08:15:00|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|0
1653553200000|2022-05-26 08:20:00|6013.75|6013.75|6009.38|6009.38|6013.75|6013.75|6009.38|6009.38|0
1653553500000|2022-05-26 08:25:00|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6004.05|6004.05|0
1653553800000|2022-05-26 08:30:00|6007.6|6007.6|6008.57|6008.57|6008.57|6008.57|6003.23|6003.23|0
1653554100000|2022-05-26 08:35:00|6005.01|6005.01|6012.13|6012.13|6012.13|6012.13|6005.01|6005.01|0
1653554400000|2022-05-26 08:40:00|6010.83|6010.83|6012.61|6012.61|6014.39|6014.39|6007.28|6007.28|0
1653554700000|2022-05-26 08:45:00|6014.39|6014.39|6014.87|6014.87|6016.17|6016.17|6014.39|6014.39|0
1653555000000|2022-05-26 08:50:00|6016.65|6016.65|6021.02|6021.02|6021.02|6021.02|6016.65|6016.65|0
1653555300000|2022-05-26 08:55:00|6022.8|6022.8|6024.1|6024.1|6024.1|6024.1|6022.8|6022.8|0
1653555600000|2022-05-26 09:00:00|6025.87|6025.87|6031.05|6031.05|6031.05|6031.05|6025.87|6025.87|0
1653555900000|2022-05-26 09:05:00|6025.72|6025.72|6028.79|6028.79|6028.79|6028.79|6022.16|6022.16|0
1653556200000|2022-05-26 09:10:00|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|0
1653556500000|2022-05-26 09:15:00|6029.28|6029.28|6031.54|6031.54|6032.83|6032.83|6029.28|6029.28|0
1653556800000|2022-05-26 09:20:00|6032.83|6032.83|6043.68|6043.68|6043.68|6043.68|6032.83|6032.83|0
1653557100000|2022-05-26 09:25:00|6041.09|6041.09|6036.23|6036.23|6041.09|6041.09|6033.64|6033.64|0
1653557400000|2022-05-26 09:30:00|6037.53|6037.53|6040.6|6040.6|6040.6|6040.6|6035.75|6035.75|0
1653557700000|2022-05-26 09:35:00|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|0
1653558000000|2022-05-26 09:40:00|6034.45|6034.45|6033.16|6033.16|6035.75|6035.75|6030.09|6030.09|0
1653558300000|2022-05-26 09:45:00|6034.94|6034.94|6042.05|6042.05|6042.05|6042.05|6034.94|6034.94|0
1653558600000|2022-05-26 09:50:00|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1653558900000|2022-05-26 09:55:00|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|0
1653559200000|2022-05-26 10:00:00|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|0
1653559500000|2022-05-26 10:05:00|6041.57|6041.57|6038.01|6038.01|6041.57|6041.57|6038.01|6038.01|0
1653559800000|2022-05-26 10:10:00|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|0
1653560100000|2022-05-26 10:15:00|6038.01|6038.01|6034.13|6034.13|6038.01|6038.01|6034.13|6034.13|0
1653560400000|2022-05-26 10:20:00|6030.57|6030.57|6034.45|6034.45|6038.01|6038.01|6030.57|6030.57|0
1653560700000|2022-05-26 10:25:00|6029.12|6029.12|6023.78|6023.78|6029.12|6029.12|6023.78|6023.78|0
1653561300000|2022-05-26 10:35:00|6025.56|6025.56|6019.9|6019.9|6026.86|6026.86|6019.9|6019.9|0
1653561900000|2022-05-26 10:45:00|6014.56|6014.56|5987.88|5987.88|6014.56|6014.56|5980.77|5980.77|0
1653562200000|2022-05-26 10:50:00|5989.66|5989.66|5998.55|5998.55|6003.89|6003.89|5986.1|5986.1|0
1653562500000|2022-05-26 10:55:00|6002.11|6002.11|5997.26|5997.26|6005.67|6005.67|5997.26|5997.26|0
1653562800000|2022-05-26 11:00:00|5995.48|5995.48|6004.86|6004.86|6004.86|6004.86|5993.7|5993.7|0
1653563100000|2022-05-26 11:05:00|6006.64|6006.64|6000.49|6000.49|6008.41|6008.41|6000.49|6000.49|0
1653563400000|2022-05-26 11:10:00|6001.78|6001.78|6007.12|6007.12|6007.12|6007.12|6001.78|6001.78|0
1653563700000|2022-05-26 11:15:00|6008.9|6008.9|6010.19|6010.19|6012.46|6012.46|6008.9|6008.9|0
1653564000000|2022-05-26 11:20:00|6011.49|6011.49|6010.19|6010.19|6011.49|6011.49|6010.19|6010.19|0
1653564300000|2022-05-26 11:25:00|6011.97|6011.97|6020.38|6020.38|6020.38|6020.38|6011.97|6011.97|0
1653564600000|2022-05-26 11:30:00|6021.68|6021.68|6021.68|6021.68|6022.97|6022.97|6019.9|6019.9|0
1653564900000|2022-05-26 11:35:00|6023.45|6023.45|6022.16|6022.16|6023.45|6023.45|6022.16|6022.16|0
1653565200000|2022-05-26 11:40:00|6020.87|6020.87|6017.79|6017.79|6020.87|6020.87|6017.79|6017.79|0
1653565500000|2022-05-26 11:45:00|6019.57|6019.57|6024.42|6024.42|6024.42|6024.42|6019.57|6019.57|0
1653565800000|2022-05-26 11:50:00|6022.64|6022.64|6029.28|6029.28|6029.76|6029.76|6022.64|6022.64|0
1653566100000|2022-05-26 11:55:00|6027.5|6027.5|6031.54|6031.54|6031.54|6031.54|6027.5|6027.5|0
1653566400000|2022-05-26 12:00:00|6033.32|6033.32|6041.73|6041.73|6041.73|6041.73|6033.32|6033.32|0
1653566700000|2022-05-26 12:05:00|6043.5|6043.5|6035.58|6035.58|6043.5|6043.5|6035.58|6035.58|0
1653567000000|2022-05-26 12:10:00|6032.02|6032.02|6035.58|6035.58|6035.58|6035.58|6032.02|6032.02|0
1653567300000|2022-05-26 12:15:00|6036.87|6036.87|6037.2|6037.2|6039.46|6039.46|6035.91|6035.91|0
1653567600000|2022-05-26 12:20:00|6038.98|6038.98|6040.76|6040.76|6040.76|6040.76|6037.2|6037.2|0
1653567900000|2022-05-26 12:25:00|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|0
1653568200000|2022-05-26 12:30:00|6037.2|6037.2|6033.64|6033.64|6037.2|6037.2|6025.72|6025.72|0
1653568500000|2022-05-26 12:35:00|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|0
1653568800000|2022-05-26 12:40:00|6036.72|6036.72|6039.79|6039.79|6041.57|6041.57|6036.72|6036.72|0
1653569100000|2022-05-26 12:45:00|6043.68|6043.68|6037.04|6037.04|6044.97|6044.97|6037.04|6037.04|0
1653569400000|2022-05-26 12:50:00|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|0
1653569700000|2022-05-26 12:55:00|6043.68|6043.68|6046.75|6046.75|6046.75|6046.75|6043.68|6043.68|0
1653570000000|2022-05-26 13:00:00|6045.45|6045.45|6045.78|6045.78|6049.34|6049.34|6045.45|6045.45|0
1653570300000|2022-05-26 13:05:00|6044|6044|6045.3|6045.3|6045.3|6045.3|6044|6044|0
1653570600000|2022-05-26 13:10:00|6046.59|6046.59|6055.81|6055.81|6059.37|6059.37|6046.11|6046.11|0
1653570900000|2022-05-26 13:15:00|6054.03|6054.03|6053.55|6053.55|6055.33|6055.33|6053.55|6053.55|0
1653571200000|2022-05-26 13:20:00|6055.33|6055.33|6057.11|6057.11|6058.08|6058.08|6051.44|6051.44|0
1653571500000|2022-05-26 13:25:00|6058.4|6058.4|6061.15|6061.15|6065.52|6065.52|6058.4|6058.4|0
1653571800000|2022-05-26 13:30:00|6057.59|6057.59|6060.34|6060.34|6062.44|6062.44|6053.22|6053.22|0
1653572100000|2022-05-26 13:35:00|6062.12|6062.12|6057.26|6057.26|6062.12|6062.12|6056.78|6056.78|0
1653572400000|2022-05-26 13:40:00|6059.04|6059.04|6060.01|6060.01|6063.08|6063.08|6055.49|6055.49|0
1653572700000|2022-05-26 13:45:00|6058.23|6058.23|6055.16|6055.16|6061.79|6061.79|6055.16|6055.16|0
1653573000000|2022-05-26 13:50:00|6056.94|6056.94|6060.49|6060.49|6060.49|6060.49|6050.31|6050.31|0
1653573300000|2022-05-26 13:55:00|6065.83|6065.83|6066.64|6066.64|6069.39|6069.39|6064.05|6064.05|0
1653573600000|2022-05-26 14:00:00|6070.2|6070.2|6066.31|6066.31|6071.49|6071.49|6064.54|6064.54|0
1653573900000|2022-05-26 14:05:00|6068.09|6068.09|6068.09|6068.09|6069.87|6069.87|6063.24|6063.24|0
1653574200000|2022-05-26 14:10:00|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|0
1653574500000|2022-05-26 14:15:00|6068.09|6068.09|6066.31|6066.31|6069.39|6069.39|6066.31|6066.31|0
1653574800000|2022-05-26 14:20:00|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|0
1653575100000|2022-05-26 14:25:00|6060.98|6060.98|6059.2|6059.2|6062.76|6062.76|6056.61|6056.61|0
1653575400000|2022-05-26 14:30:00|6057.42|6057.42|6064.54|6064.54|6064.54|6064.54|6057.42|6057.42|0
1653575700000|2022-05-26 14:35:00|6066.31|6066.31|6060.98|6060.98|6066.31|6066.31|6056.13|6056.13|0
1653576000000|2022-05-26 14:40:00|6062.76|6062.76|6065.02|6065.02|6066.31|6066.31|6062.76|6062.76|0
1653576300000|2022-05-26 14:45:00|6063.24|6063.24|6065.02|6065.02|6065.02|6065.02|6059.68|6059.68|0
1653576600000|2022-05-26 14:50:00|6068.58|6068.58|6052.08|6052.08|6068.58|6068.58|6052.08|6052.08|0
1653576900000|2022-05-26 14:55:00|6053.86|6053.86|6063.24|6063.24|6063.24|6063.24|6052.57|6052.57|0
1653577200000|2022-05-26 15:00:00|6061.46|6061.46|6053.86|6053.86|6063.24|6063.24|6053.86|6053.86|0
1653577500000|2022-05-26 15:05:00|6050.31|6050.31|6041.9|6041.9|6050.31|6050.31|6041.9|6041.9|0
1653577800000|2022-05-26 15:10:00|6040.12|6040.12|6048.53|6048.53|6048.53|6048.53|6038.34|6038.34|0
1653578100000|2022-05-26 15:15:00|6050.31|6050.31|6052.57|6052.57|6055.64|6055.64|6050.31|6050.31|0
1653578400000|2022-05-26 15:20:00|6050.79|6050.79|6052.08|6052.08|6053.86|6053.86|6049.01|6049.01|0
1653578700000|2022-05-26 15:25:00|6053.86|6053.86|6048.53|6048.53|6054.35|6054.35|6047.23|6047.23|0
1653635700000|2022-05-27 07:15:00|6026.2|6026.2|6022.64|6022.64|6026.2|6026.2|6022.64|6022.64|0
1653636000000|2022-05-27 07:20:00|6024.42|6024.42|6014.39|6014.39|6024.42|6024.42|6014.39|6014.39|0
1653636300000|2022-05-27 07:25:00|6013.1|6013.1|6011.32|6011.32|6013.1|6013.1|6011.32|6011.32|0
1653636600000|2022-05-27 07:30:00|6007.76|6007.76|6003.39|6003.39|6007.76|6007.76|6003.39|6003.39|0
1653636900000|2022-05-27 07:35:00|6006.95|6006.95|6006.95|6006.95|6008.73|6008.73|6005.17|6005.17|0
1653637200000|2022-05-27 07:40:00|6005.17|6005.17|6006.14|6006.14|6006.95|6006.95|5999.02|5999.02|0
1653637500000|2022-05-27 07:45:00|6011.47|6011.47|6014.22|6014.22|6016|6016|6008.88|6008.88|0
1653637800000|2022-05-27 07:50:00|6012.44|6012.44|6022.15|6022.15|6022.15|6022.15|6010.66|6010.66|0
1653638100000|2022-05-27 07:55:00|6020.85|6020.85|6019.07|6019.07|6025.7|6025.7|6019.07|6019.07|0
1653638400000|2022-05-27 08:00:00|6020.37|6020.37|6023.93|6023.93|6023.93|6023.93|6020.37|6020.37|0
1653638700000|2022-05-27 08:05:00|6022.15|6022.15|6023.93|6023.93|6023.93|6023.93|6022.15|6022.15|0
1653639300000|2022-05-27 08:15:00|6020.37|6020.37|6025.7|6025.7|6025.7|6025.7|6020.37|6020.37|0
1653639600000|2022-05-27 08:20:00|6027.48|6027.48|6032.82|6032.82|6032.82|6032.82|6027.48|6027.48|0
1653639900000|2022-05-27 08:25:00|6034.11|6034.11|6039.78|6039.78|6039.78|6039.78|6034.11|6034.11|0
1653640500000|2022-05-27 08:35:00|6038.48|6038.48|6043.82|6043.82|6043.82|6043.82|6038.48|6038.48|0
1653640800000|2022-05-27 08:40:00|6045.11|6045.11|6056.92|6056.92|6056.92|6056.92|6045.11|6045.11|0
1653641100000|2022-05-27 08:45:00|6058.22|6058.22|6055.63|6055.63|6058.22|6058.22|6053.85|6053.85|0
1653641400000|2022-05-27 08:50:00|6054.33|6054.33|6051.26|6051.26|6054.33|6054.33|6051.26|6051.26|0
1653641700000|2022-05-27 08:55:00|6053.85|6053.85|6051.26|6051.26|6053.85|6053.85|6051.26|6051.26|0
1653642000000|2022-05-27 09:00:00|6052.56|6052.56|6042.85|6042.85|6052.56|6052.56|6042.85|6042.85|0
1653642300000|2022-05-27 09:05:00|6044.63|6044.63|6041.07|6041.07|6044.63|6044.63|6041.07|6041.07|0
1653642600000|2022-05-27 09:10:00|6042.85|6042.85|6044.63|6044.63|6044.63|6044.63|6042.85|6042.85|0
1653642900000|2022-05-27 09:15:00|6048.19|6048.19|6053.52|6053.52|6053.52|6053.52|6048.19|6048.19|0
1653643200000|2022-05-27 09:20:00|6055.3|6055.3|6051.74|6051.74|6055.3|6055.3|6051.74|6051.74|0
1653643500000|2022-05-27 09:25:00|6053.04|6053.04|6056.6|6056.6|6057.41|6057.41|6053.04|6053.04|0
1653643800000|2022-05-27 09:30:00|6058.38|6058.38|6065.01|6065.01|6065.01|6065.01|6058.38|6058.38|0
1653644100000|2022-05-27 09:35:00|6063.71|6063.71|6055.3|6055.3|6063.71|6063.71|6055.3|6055.3|0
1653644400000|2022-05-27 09:40:00|6057.08|6057.08|6057.08|6057.08|6058.38|6058.38|6055.79|6055.79|0
1653644700000|2022-05-27 09:45:00|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6051.74|6051.74|0
1653645000000|2022-05-27 09:50:00|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|0
1653645300000|2022-05-27 09:55:00|6060.64|6060.64|6061.93|6061.93|6063.23|6063.23|6060.64|6060.64|0
1653645600000|2022-05-27 10:00:00|6060.15|6060.15|6051.74|6051.74|6060.15|6060.15|6051.74|6051.74|0
1653645900000|2022-05-27 10:05:00|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|0
1653646200000|2022-05-27 10:10:00|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|0
1653646500000|2022-05-27 10:15:00|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|0
1653646800000|2022-05-27 10:20:00|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|0
1653647100000|2022-05-27 10:25:00|6048.67|6048.67|6048.67|6048.67|6048.67|6048.67|6048.67|6048.67|0
1653647400000|2022-05-27 10:30:00|6049.97|6049.97|6055.3|6055.3|6055.3|6055.3|6048.67|6048.67|0
1653648000000|2022-05-27 10:40:00|6054.01|6054.01|6049.15|6049.15|6054.01|6054.01|6049.15|6049.15|0
1653648300000|2022-05-27 10:45:00|6050.93|6050.93|6056.27|6056.27|6056.27|6056.27|6050.93|6050.93|0
1653648600000|2022-05-27 10:50:00|6054.49|6054.49|6059.83|6059.83|6059.83|6059.83|6054.49|6054.49|0
1653648900000|2022-05-27 10:55:00|6061.61|6061.61|6057.72|6057.72|6061.61|6061.61|6057.72|6057.72|0
1653649200000|2022-05-27 11:00:00|6055.94|6055.94|6054.65|6054.65|6055.94|6055.94|6054.16|6054.16|0
1653649800000|2022-05-27 11:10:00|6056.43|6056.43|6058.21|6058.21|6059.98|6059.98|6056.43|6056.43|0
1653650100000|2022-05-27 11:15:00|6059.98|6059.98|6059.98|6059.98|6063.54|6063.54|6056.43|6056.43|0
1653650400000|2022-05-27 11:20:00|6056.43|6056.43|6063.06|6063.06|6063.06|6063.06|6056.43|6056.43|0
1653650700000|2022-05-27 11:25:00|6064.84|6064.84|6063.06|6063.06|6064.84|6064.84|6063.06|6063.06|0
1653651300000|2022-05-27 11:35:00|6059.5|6059.5|6052.39|6052.39|6059.5|6059.5|6047.05|6047.05|0
1653651900000|2022-05-27 11:45:00|6048.83|6048.83|6044.46|6044.46|6048.83|6048.83|6044.46|6044.46|0
1653652500000|2022-05-27 11:55:00|6042.68|6042.68|6045.75|6045.75|6045.75|6045.75|6039.12|6039.12|0
1653652800000|2022-05-27 12:00:00|6043.98|6043.98|6045.75|6045.75|6045.75|6045.75|6043.98|6043.98|0
1653653100000|2022-05-27 12:05:00|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|0
1653653400000|2022-05-27 12:10:00|6048.83|6048.83|6045.27|6045.27|6048.83|6048.83|6045.27|6045.27|0
1653653700000|2022-05-27 12:15:00|6041.71|6041.71|6043.01|6043.01|6043.01|6043.01|6041.71|6041.71|0
1653654000000|2022-05-27 12:20:00|6041.71|6041.71|6034.6|6034.6|6043.49|6043.49|6034.6|6034.6|0
1653654300000|2022-05-27 12:25:00|6031.04|6031.04|6024.41|6024.41|6034.11|6034.11|6022.15|6022.15|0
1653654600000|2022-05-27 12:30:00|6025.7|6025.7|6030.07|6030.07|6030.07|6030.07|6022.15|6022.15|0
1653654900000|2022-05-27 12:35:00|6028.29|6028.29|6027.81|6027.81|6029.59|6029.59|6026.52|6026.52|0
1653655200000|2022-05-27 12:40:00|6026.03|6026.03|6025.55|6025.55|6027.33|6027.33|6025.55|6025.55|0
1653655500000|2022-05-27 12:45:00|6023.77|6023.77|6030.88|6030.88|6030.88|6030.88|6023.77|6023.77|0
1653655800000|2022-05-27 12:50:00|6029.1|6029.1|6027.81|6027.81|6029.1|6029.1|6026.52|6026.52|0
1653656100000|2022-05-27 12:55:00|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|0
1653656400000|2022-05-27 13:00:00|6031.37|6031.37|6027.81|6027.81|6031.37|6031.37|6027.81|6027.81|0
1653656700000|2022-05-27 13:05:00|6026.03|6026.03|6022.47|6022.47|6027.81|6027.81|6022.47|6022.47|0
1653657000000|2022-05-27 13:10:00|6021.18|6021.18|6023.77|6023.77|6023.77|6023.77|6021.18|6021.18|0
1653657300000|2022-05-27 13:15:00|6025.55|6025.55|6015.36|6015.36|6025.55|6025.55|6015.36|6015.36|0
1653657600000|2022-05-27 13:20:00|6011.8|6011.8|6011.32|6011.32|6011.8|6011.8|6008.24|6008.24|0
1653657900000|2022-05-27 13:25:00|6009.54|6009.54|6004.69|6004.69|6009.54|6009.54|6004.69|6004.69|0
1653658200000|2022-05-27 13:30:00|6003.39|6003.39|6011.8|6011.8|6011.8|6011.8|6001.61|6001.61|0
1653658500000|2022-05-27 13:35:00|6010.02|6010.02|6011.8|6011.8|6017.14|6017.14|6008.24|6008.24|0
1653658800000|2022-05-27 13:40:00|6010.02|6010.02|6010.02|6010.02|6011.8|6011.8|6010.02|6010.02|0
1653659100000|2022-05-27 13:45:00|6011.8|6011.8|6011.32|6011.32|6015.36|6015.36|6006.47|6006.47|0
1653659400000|2022-05-27 13:50:00|6009.54|6009.54|6008.24|6008.24|6009.54|6009.54|6006.47|6006.47|0
1653659700000|2022-05-27 13:55:00|6006.47|6006.47|6013.91|6013.91|6013.91|6013.91|6004.69|6004.69|0
1653660000000|2022-05-27 14:00:00|6015.69|6015.69|6014.39|6014.39|6019.73|6019.73|6014.39|6014.39|0
1653660300000|2022-05-27 14:05:00|6013.1|6013.1|6008.24|6008.24|6013.1|6013.1|6004.69|6004.69|0
1653660600000|2022-05-27 14:10:00|6006.95|6006.95|6008.73|6008.73|6008.73|6008.73|6006.95|6006.95|0
1653660900000|2022-05-27 14:15:00|6005.17|6005.17|6000.32|6000.32|6006.95|6006.95|6000.32|6000.32|0
1653661200000|2022-05-27 14:20:00|6003.88|6003.88|6005.17|6005.17|6006.95|6006.95|6002.1|6002.1|0
1653661500000|2022-05-27 14:25:00|6006.95|6006.95|6002.1|6002.1|6006.95|6006.95|6001.61|6001.61|0
1653661800000|2022-05-27 14:30:00|6003.39|6003.39|5999.35|5999.35|6005.17|6005.17|5999.35|5999.35|0
1653662100000|2022-05-27 14:35:00|5998.06|5998.06|5994.5|5994.5|5998.06|5998.06|5994.5|5994.5|0
1653662400000|2022-05-27 14:40:00|5992.72|5992.72|5989.16|5989.16|5992.72|5992.72|5989.16|5989.16|0
1653662700000|2022-05-27 14:45:00|5990.94|5990.94|5998.06|5998.06|5998.06|5998.06|5990.94|5990.94|0
1653663000000|2022-05-27 14:50:00|5999.83|5999.83|6006.47|6006.47|6006.47|6006.47|5999.35|5999.35|0
1653663300000|2022-05-27 14:55:00|6008.24|6008.24|6005.65|6005.65|6008.24|6008.24|6003.88|6003.88|0
1653663600000|2022-05-27 15:00:00|6003.88|6003.88|5999.02|5999.02|6005.65|6005.65|5999.02|5999.02|0
1653663900000|2022-05-27 15:05:00|6000.8|6000.8|5993.36|5993.36|6000.8|6000.8|5991.58|5991.58|0
1653664200000|2022-05-27 15:10:00|5989.8|5989.8|5994.17|5994.17|5994.17|5994.17|5989.32|5989.32|0
1653664500000|2022-05-27 15:15:00|5992.88|5992.88|5986.73|5986.73|5992.88|5992.88|5984.95|5984.95|0
1653664800000|2022-05-27 15:20:00|5984.95|5984.95|5984.95|5984.95|5988.02|5988.02|5983.17|5983.17|0
1653665100000|2022-05-27 15:25:00|5983.17|5983.17|5980.58|5980.58|5985.43|5985.43|5978.8|5978.8|0
1653894900000|2022-05-30 07:15:00|6039.46|6039.46|6061.46|6061.46|6062.76|6062.76|6039.46|6039.46|0
1653895200000|2022-05-30 07:20:00|6065.02|6065.02|6058.87|6058.87|6066.8|6066.8|6058.87|6058.87|0
1653895500000|2022-05-30 07:25:00|6060.17|6060.17|6079.09|6079.09|6079.09|6079.09|6060.17|6060.17|0
1653895800000|2022-05-30 07:30:00|6077.31|6077.31|6076.02|6076.02|6079.09|6079.09|6073.76|6073.76|0
1653896100000|2022-05-30 07:35:00|6079.58|6079.58|6085.72|6085.72|6087.5|6087.5|6078.61|6078.61|0
1653896400000|2022-05-30 07:40:00|6083.95|6083.95|6080.39|6080.39|6083.95|6083.95|6080.39|6080.39|0
1653896700000|2022-05-30 07:45:00|6082.17|6082.17|6082.49|6082.49|6086.05|6086.05|6080.71|6080.71|0
1653897000000|2022-05-30 07:50:00|6086.05|6086.05|6077.8|6077.8|6086.05|6086.05|6077.8|6077.8|0
1653897300000|2022-05-30 07:55:00|6076.5|6076.5|6070.36|6070.36|6076.5|6076.5|6070.36|6070.36|0
1653897600000|2022-05-30 08:00:00|6073.91|6073.91|6080.06|6080.06|6080.06|6080.06|6072.13|6072.13|0
1653897900000|2022-05-30 08:05:00|6081.36|6081.36|6100.92|6100.92|6100.92|6100.92|6081.36|6081.36|0
1653898200000|2022-05-30 08:10:00|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|0
1653898500000|2022-05-30 08:15:00|6100.92|6100.92|6097.36|6097.36|6100.92|6100.92|6097.36|6097.36|0
1653898800000|2022-05-30 08:20:00|6096.07|6096.07|6090.73|6090.73|6096.88|6096.88|6090.73|6090.73|0
1653899100000|2022-05-30 08:25:00|6089.44|6089.44|6078.92|6078.92|6089.44|6089.44|6078.92|6078.92|0
1653899400000|2022-05-30 08:30:00|6080.7|6080.7|6072.78|6072.78|6080.7|6080.7|6072.78|6072.78|0
1653899700000|2022-05-30 08:35:00|6076.33|6076.33|6076.82|6076.82|6078.11|6078.11|6076.33|6076.33|0
1653900000000|2022-05-30 08:40:00|6075.52|6075.52|6070.34|6070.34|6076.01|6076.01|6070.34|6070.34|0
1653900300000|2022-05-30 08:45:00|6074.23|6074.23|6068.89|6068.89|6074.23|6074.23|6067.11|6067.11|0
1653900600000|2022-05-30 08:50:00|6067.11|6067.11|6065.33|6065.33|6069.7|6069.7|6065.33|6065.33|0
1653900900000|2022-05-30 08:55:00|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6065.82|6065.82|0
1653901200000|2022-05-30 09:00:00|6065.33|6065.33|6065.82|6065.82|6065.82|6065.82|6064.04|6064.04|0
1653901500000|2022-05-30 09:05:00|6064.52|6064.52|6058.22|6058.22|6067.11|6067.11|6058.22|6058.22|0
1653901800000|2022-05-30 09:10:00|6060|6060|6060.48|6060.48|6064.04|6064.04|6058.7|6058.7|0
1653902100000|2022-05-30 09:15:00|6062.26|6062.26|6062.26|6062.26|6062.26|6062.26|6062.26|6062.26|0
1653902400000|2022-05-30 09:20:00|6064.04|6064.04|6062.26|6062.26|6064.04|6064.04|6058.38|6058.38|0
1653902700000|2022-05-30 09:25:00|6064.04|6064.04|6069.37|6069.37|6069.37|6069.37|6064.04|6064.04|0
1653903000000|2022-05-30 09:30:00|6067.6|6067.6|6063.23|6063.23|6069.37|6069.37|6063.23|6063.23|0
1653903600000|2022-05-30 09:40:00|6065.82|6065.82|6067.6|6067.6|6067.6|6067.6|6064.52|6064.52|0
1653904200000|2022-05-30 09:50:00|6066.3|6066.3|6068.08|6068.08|6068.08|6068.08|6066.3|6066.3|0
1653904500000|2022-05-30 09:55:00|6069.86|6069.86|6072.93|6072.93|6072.93|6072.93|6069.86|6069.86|0
1653904800000|2022-05-30 10:00:00|6075.52|6075.52|6076.33|6076.33|6076.82|6076.82|6070.19|6070.19|0
1653905100000|2022-05-30 10:05:00|6074.55|6074.55|6075.85|6075.85|6075.85|6075.85|6074.55|6074.55|0
1653905400000|2022-05-30 10:10:00|6074.07|6074.07|6075.85|6075.85|6077.14|6077.14|6074.07|6074.07|0
1653905700000|2022-05-30 10:15:00|6077.63|6077.63|6084.74|6084.74|6084.74|6084.74|6077.63|6077.63|0
1653906000000|2022-05-30 10:20:00|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6079.41|6079.41|0
1653906300000|2022-05-30 10:25:00|6079.41|6079.41|6086.69|6086.69|6086.69|6086.69|6075.85|6075.85|0
1653906600000|2022-05-30 10:30:00|6084.1|6084.1|6076.99|6076.99|6084.1|6084.1|6076.99|6076.99|0
1653906900000|2022-05-30 10:35:00|6075.21|6075.21|6076.99|6076.99|6076.99|6076.99|6075.21|6075.21|0
1653907200000|2022-05-30 10:40:00|6078.28|6078.28|6098.18|6098.18|6098.18|6098.18|6078.28|6078.28|0
1653907500000|2022-05-30 10:45:00|6094.62|6094.62|6104.32|6104.32|6104.32|6104.32|6094.62|6094.62|0
1653907800000|2022-05-30 10:50:00|6106.1|6106.1|6097.36|6097.36|6106.1|6106.1|6096.07|6096.07|0
1653908100000|2022-05-30 10:55:00|6099.14|6099.14|6095.74|6095.74|6100.92|6100.92|6092.18|6092.18|0
1653908400000|2022-05-30 11:00:00|6093.96|6093.96|6104.81|6104.81|6104.81|6104.81|6093.96|6093.96|0
1653908700000|2022-05-30 11:05:00|6106.1|6106.1|6103.03|6103.03|6106.58|6106.58|6099.47|6099.47|0
1653909000000|2022-05-30 11:10:00|6106.58|6106.58|6108.36|6108.36|6109.66|6109.66|6106.1|6106.1|0
1653909300000|2022-05-30 11:15:00|6110.95|6110.95|6109.99|6109.99|6111.76|6111.76|6107.88|6107.88|0
1653909600000|2022-05-30 11:20:00|6111.76|6111.76|6113.06|6113.06|6113.54|6113.54|6107.4|6107.4|0
1653909900000|2022-05-30 11:25:00|6111.28|6111.28|6100.28|6100.28|6111.28|6111.28|6098.5|6098.5|0
1653910200000|2022-05-30 11:30:00|6102.06|6102.06|6102.06|6102.06|6103.84|6103.84|6100.28|6100.28|0
1653910500000|2022-05-30 11:35:00|6104.65|6104.65|6107.72|6107.72|6107.72|6107.72|6104.65|6104.65|0
1653910800000|2022-05-30 11:40:00|6105.94|6105.94|6102.87|6102.87|6105.94|6105.94|6100.28|6100.28|0
1653911100000|2022-05-30 11:45:00|6104.65|6104.65|6113.06|6113.06|6113.06|6113.06|6104.65|6104.65|0
1653911400000|2022-05-30 11:50:00|6110.47|6110.47|6104|6104|6110.47|6110.47|6099.63|6099.63|0
1653911700000|2022-05-30 11:55:00|6101.41|6101.41|6100.11|6100.11|6102.7|6102.7|6098.82|6098.82|0
1653912000000|2022-05-30 12:00:00|6098.33|6098.33|6103.18|6103.18|6103.18|6103.18|6098.33|6098.33|0
1653912300000|2022-05-30 12:05:00|6101.41|6101.41|6100.59|6100.59|6101.41|6101.41|6096.23|6096.23|0
1653912600000|2022-05-30 12:10:00|6098.82|6098.82|6096.23|6096.23|6098.82|6098.82|6092.34|6092.34|0
1653912900000|2022-05-30 12:15:00|6097.52|6097.52|6104.96|6104.96|6104.96|6104.96|6097.52|6097.52|0
1653913200000|2022-05-30 12:20:00|6106.74|6106.74|6106.74|6106.74|6110.3|6110.3|6106.74|6106.74|0
1653913500000|2022-05-30 12:25:00|6104.15|6104.15|6101.08|6101.08|6104.15|6104.15|6099.78|6099.78|0
1653913800000|2022-05-30 12:30:00|6104.64|6104.64|6105.93|6105.93|6105.93|6105.93|6102.86|6102.86|0
1653914100000|2022-05-30 12:35:00|6107.23|6107.23|6104.15|6104.15|6107.23|6107.23|6104.15|6104.15|0
1653914400000|2022-05-30 12:40:00|6105.45|6105.45|6107.23|6107.23|6107.23|6107.23|6105.45|6105.45|0
1653914700000|2022-05-30 12:45:00|6105.93|6105.93|6104.64|6104.64|6105.93|6105.93|6104.64|6104.64|0
1653915000000|2022-05-30 12:50:00|6102.86|6102.86|6109|6109|6111.27|6111.27|6102.86|6102.86|0
1653915300000|2022-05-30 12:55:00|6105.45|6105.45|6104.15|6104.15|6105.45|6105.45|6101.08|6101.08|0
1653915600000|2022-05-30 13:00:00|6105.93|6105.93|6105.45|6105.45|6107.71|6107.71|6102.37|6102.37|0
1653915900000|2022-05-30 13:05:00|6103.67|6103.67|6089.44|6089.44|6103.67|6103.67|6089.44|6089.44|0
1653916200000|2022-05-30 13:10:00|6088.14|6088.14|6094.77|6094.77|6094.77|6094.77|6088.14|6088.14|0
1653916500000|2022-05-30 13:15:00|6093.48|6093.48|6095.74|6095.74|6101.89|6101.89|6093.48|6093.48|0
1653916800000|2022-05-30 13:20:00|6097.04|6097.04|6103.67|6103.67|6103.67|6103.67|6095.26|6095.26|0
1653917100000|2022-05-30 13:25:00|6104.96|6104.96|6103.18|6103.18|6104.96|6104.96|6103.18|6103.18|0
1653917400000|2022-05-30 13:30:00|6101.41|6101.41|6097.85|6097.85|6101.41|6101.41|6094.77|6094.77|0
1653917700000|2022-05-30 13:35:00|6096.07|6096.07|6086.85|6086.85|6097.85|6097.85|6086.36|6086.36|0
1653918000000|2022-05-30 13:40:00|6088.63|6088.63|6098.33|6098.33|6098.33|6098.33|6088.63|6088.63|0
1653918300000|2022-05-30 13:45:00|6094.77|6094.77|6096.55|6096.55|6098.33|6098.33|6094.77|6094.77|0
1653918600000|2022-05-30 13:50:00|6094.77|6094.77|6101.41|6101.41|6101.41|6101.41|6093.48|6093.48|0
1653918900000|2022-05-30 13:55:00|6103.18|6103.18|6103.67|6103.67|6104.96|6104.96|6101.89|6101.89|0
1653919200000|2022-05-30 14:00:00|6105.45|6105.45|6104.15|6104.15|6110.78|6110.78|6101.89|6101.89|0
1653919500000|2022-05-30 14:05:00|6102.37|6102.37|6103.67|6103.67|6103.67|6103.67|6101.89|6101.89|0
1653919800000|2022-05-30 14:10:00|6102.37|6102.37|6105.45|6105.45|6105.45|6105.45|6102.37|6102.37|0
1653920100000|2022-05-30 14:15:00|6104.15|6104.15|6107.71|6107.71|6109|6109|6104.15|6104.15|0
1653920400000|2022-05-30 14:20:00|6109|6109|6105.45|6105.45|6109|6109|6105.45|6105.45|0
1653920700000|2022-05-30 14:25:00|6107.23|6107.23|6105.93|6105.93|6109|6109|6105.93|6105.93|0
1653921000000|2022-05-30 14:30:00|6104.64|6104.64|6108.52|6108.52|6110.78|6110.78|6104.64|6104.64|0
1653921300000|2022-05-30 14:35:00|6109.82|6109.82|6114.67|6114.67|6114.67|6114.67|6109.82|6109.82|0
1653921600000|2022-05-30 14:40:00|6112.89|6112.89|6113.7|6113.7|6115.96|6115.96|6109.82|6109.82|0
1653921900000|2022-05-30 14:45:00|6115.48|6115.48|6119.36|6119.36|6119.36|6119.36|6111.44|6111.44|0
1653922200000|2022-05-30 14:50:00|6120.66|6120.66|6124.22|6124.22|6124.22|6124.22|6119.36|6119.36|0
1653922500000|2022-05-30 14:55:00|6125.51|6125.51|6125.51|6125.51|6129.07|6129.07|6122.44|6122.44|0
1653922800000|2022-05-30 15:00:00|6123.73|6123.73|6116.29|6116.29|6123.73|6123.73|6116.29|6116.29|0
1653923100000|2022-05-30 15:05:00|6118.07|6118.07|6114.51|6114.51|6118.07|6118.07|6114.51|6114.51|0
1653923400000|2022-05-30 15:10:00|6118.07|6118.07|6116.29|6116.29|6121.63|6121.63|6116.29|6116.29|0
1653923700000|2022-05-30 15:15:00|6114.51|6114.51|6115.81|6115.81|6118.88|6118.88|6112.73|6112.73|0
1653924000000|2022-05-30 15:20:00|6117.58|6117.58|6121.14|6121.14|6121.14|6121.14|6115.81|6115.81|0
1653924300000|2022-05-30 15:25:00|6119.36|6119.36|6122.59|6122.59|6124.86|6124.86|6117.26|6117.26|0
1653981300000|2022-05-31 07:15:00|6059.68|6059.68|6038.33|6038.33|6061.46|6061.46|6038.33|6038.33|0
1653981600000|2022-05-31 07:20:00|6040.1|6040.1|6043.18|6043.18|6043.18|6043.18|6040.1|6040.1|0
1653981900000|2022-05-31 07:25:00|6048.51|6048.51|6043.18|6043.18|6048.51|6048.51|6043.18|6043.18|0
1653982200000|2022-05-31 07:30:00|6044.96|6044.96|6040.59|6040.59|6044.96|6044.96|6038.81|6038.81|0
1653982500000|2022-05-31 07:35:00|6043.18|6043.18|6048.84|6048.84|6050.62|6050.62|6043.18|6043.18|0
1653982800000|2022-05-31 07:40:00|6047.06|6047.06|6042.21|6042.21|6047.06|6047.06|6042.21|6042.21|0
1653983100000|2022-05-31 07:45:00|6038.65|6038.65|6019.09|6019.09|6038.65|6038.65|6019.09|6019.09|0
1653983400000|2022-05-31 07:50:00|6017.31|6017.31|6012.46|6012.46|6020.87|6020.87|6012.46|6012.46|0
1653983700000|2022-05-31 07:55:00|6013.75|6013.75|6022.16|6022.16|6023.94|6023.94|6013.75|6013.75|0
1653984000000|2022-05-31 08:00:00|6023.94|6023.94|6034.61|6034.61|6036.39|6036.39|6023.94|6023.94|0
1653984300000|2022-05-31 08:05:00|6035.91|6035.91|6041.24|6041.24|6043.02|6043.02|6035.91|6035.91|0
1653984600000|2022-05-31 08:10:00|6039.46|6039.46|6038.17|6038.17|6039.95|6039.95|6036.39|6036.39|0
1653984900000|2022-05-31 08:15:00|6036.87|6036.87|6038.17|6038.17|6038.17|6038.17|6036.87|6036.87|0
1653985500000|2022-05-31 08:25:00|6043.5|6043.5|6051.43|6051.43|6051.43|6051.43|6043.5|6043.5|0
1653985800000|2022-05-31 08:30:00|6053.21|6053.21|6069.55|6069.55|6072.29|6072.29|6053.21|6053.21|0
1653986100000|2022-05-31 08:35:00|6067.77|6067.77|6064.69|6064.69|6067.77|6067.77|6064.69|6064.69|0
1653986400000|2022-05-31 08:40:00|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1653986700000|2022-05-31 08:45:00|6071.81|6071.81|6077.14|6077.14|6078.92|6078.92|6071.81|6071.81|0
1653987000000|2022-05-31 08:50:00|6080.7|6080.7|6082.48|6082.48|6084.26|6084.26|6080.7|6080.7|0
1653987300000|2022-05-31 08:55:00|6084.26|6084.26|6082.48|6082.48|6084.26|6084.26|6081.19|6081.19|0
1653987600000|2022-05-31 09:00:00|6077.14|6077.14|6066.96|6066.96|6077.14|6077.14|6066.96|6066.96|0
1653987900000|2022-05-31 09:05:00|6068.73|6068.73|6070.03|6070.03|6070.03|6070.03|6068.73|6068.73|0
1653988200000|2022-05-31 09:10:00|6071.81|6071.81|6060.32|6060.32|6071.81|6071.81|6060.32|6060.32|0
1653988500000|2022-05-31 09:15:00|6058.55|6058.55|6055.47|6055.47|6058.55|6058.55|6055.47|6055.47|0
1653988800000|2022-05-31 09:20:00|6057.25|6057.25|6060.32|6060.32|6060.32|6060.32|6057.25|6057.25|0
1653989100000|2022-05-31 09:25:00|6062.1|6062.1|6064.69|6064.69|6064.69|6064.69|6062.1|6062.1|0
1653989400000|2022-05-31 09:30:00|6068.25|6068.25|6059.36|6059.36|6068.25|6068.25|6055.8|6055.8|0
1653989700000|2022-05-31 09:35:00|6061.14|6061.14|6057.58|6057.58|6061.14|6061.14|6056.28|6056.28|0
1653990000000|2022-05-31 09:40:00|6054.02|6054.02|6049.65|6049.65|6054.02|6054.02|6049.65|6049.65|0
1653990300000|2022-05-31 09:45:00|6051.43|6051.43|6058.06|6058.06|6058.06|6058.06|6051.43|6051.43|0
1653990600000|2022-05-31 09:50:00|6056.28|6056.28|6062.91|6062.91|6062.91|6062.91|6056.28|6056.28|0
1653990900000|2022-05-31 09:55:00|6064.69|6064.69|6070.03|6070.03|6070.03|6070.03|6064.69|6064.69|0
1653991200000|2022-05-31 10:00:00|6071.81|6071.81|6073.59|6073.59|6073.59|6073.59|6070.03|6070.03|0
1653991500000|2022-05-31 10:05:00|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6068.25|6068.25|0
1653991800000|2022-05-31 10:10:00|6073.59|6073.59|6075.37|6075.37|6082.48|6082.48|6073.59|6073.59|0
1653992100000|2022-05-31 10:15:00|6074.07|6074.07|6072.29|6072.29|6074.07|6074.07|6072.29|6072.29|0
1653992400000|2022-05-31 10:20:00|6070.51|6070.51|6068.73|6068.73|6070.51|6070.51|6066.96|6066.96|0
1653992700000|2022-05-31 10:25:00|6070.03|6070.03|6071.81|6071.81|6071.81|6071.81|6068.25|6068.25|0
1653993000000|2022-05-31 10:30:00|6070.03|6070.03|6071.81|6071.81|6071.81|6071.81|6070.03|6070.03|0
1653993300000|2022-05-31 10:35:00|6070.03|6070.03|6080.22|6080.22|6080.22|6080.22|6070.03|6070.03|0
1653993600000|2022-05-31 10:40:00|6082|6082|6080.22|6080.22|6082|6082|6080.22|6080.22|0
1653993900000|2022-05-31 10:45:00|6082|6082|6083.78|6083.78|6083.78|6083.78|6082|6082|0
1653994200000|2022-05-31 10:50:00|6085.55|6085.55|6083.78|6083.78|6087.33|6087.33|6082|6082|0
1653994500000|2022-05-31 10:55:00|6082|6082|6083.78|6083.78|6083.78|6083.78|6082|6082|0
1653994800000|2022-05-31 11:00:00|6082|6082|6084.26|6084.26|6085.55|6085.55|6082|6082|0
1653995400000|2022-05-31 11:10:00|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|0
1653995700000|2022-05-31 11:15:00|6084.74|6084.74|6082.96|6082.96|6086.52|6086.52|6082.96|6082.96|0
1653996000000|2022-05-31 11:20:00|6084.74|6084.74|6068.73|6068.73|6084.74|6084.74|6068.73|6068.73|0
1653996300000|2022-05-31 11:25:00|6070.51|6070.51|6068.73|6068.73|6070.51|6070.51|6068.73|6068.73|0
1653996600000|2022-05-31 11:30:00|6066.14|6066.14|6067.92|6067.92|6069.22|6069.22|6066.14|6066.14|0
1653996900000|2022-05-31 11:35:00|6069.7|6069.7|6074.07|6074.07|6075.37|6075.37|6069.7|6069.7|0
1653997500000|2022-05-31 11:45:00|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|0
1653997800000|2022-05-31 11:50:00|6074.07|6074.07|6070.03|6070.03|6074.07|6074.07|6063.4|6063.4|0
1653998100000|2022-05-31 11:55:00|6071.81|6071.81|6072.29|6072.29|6073.1|6073.1|6068.73|6068.73|0
1653998400000|2022-05-31 12:00:00|6070.51|6070.51|6065.66|6065.66|6070.51|6070.51|6065.66|6065.66|0
1653998700000|2022-05-31 12:05:00|6062.1|6062.1|6058.55|6058.55|6062.1|6062.1|6058.55|6058.55|0
1653999000000|2022-05-31 12:10:00|6056.77|6056.77|6046.09|6046.09|6056.77|6056.77|6046.09|6046.09|0
1653999300000|2022-05-31 12:15:00|6044.32|6044.32|6051.43|6051.43|6051.43|6051.43|6044.32|6044.32|0
1653999600000|2022-05-31 12:20:00|6050.14|6050.14|6051.43|6051.43|6051.43|6051.43|6050.14|6050.14|0
1653999900000|2022-05-31 12:25:00|6053.21|6053.21|6056.77|6056.77|6056.77|6056.77|6053.21|6053.21|0
1654000200000|2022-05-31 12:30:00|6054.99|6054.99|6051.43|6051.43|6054.99|6054.99|6051.43|6051.43|0
1654000500000|2022-05-31 12:35:00|6047.87|6047.87|6050.14|6050.14|6051.43|6051.43|6047.87|6047.87|0
1654000800000|2022-05-31 12:40:00|6048.36|6048.36|6045.28|6045.28|6048.36|6048.36|6041.73|6041.73|0
1654001100000|2022-05-31 12:45:00|6047.06|6047.06|6048.03|6048.03|6048.03|6048.03|6040.92|6040.92|0
1654001400000|2022-05-31 12:50:00|6049.81|6049.81|6041.4|6041.4|6049.81|6049.81|6039.62|6039.62|0
1654001700000|2022-05-31 12:55:00|6039.62|6039.62|6027.17|6027.17|6039.62|6039.62|6027.17|6027.17|0
1654002000000|2022-05-31 13:00:00|6025.87|6025.87|6033.8|6033.8|6034.28|6034.28|6025.39|6025.39|0
1654002300000|2022-05-31 13:05:00|6035.1|6035.1|6039.14|6039.14|6039.14|6039.14|6033.8|6033.8|0
1654002600000|2022-05-31 13:10:00|6037.36|6037.36|6035.58|6035.58|6037.36|6037.36|6035.58|6035.58|0
1654002900000|2022-05-31 13:15:00|6037.36|6037.36|6035.58|6035.58|6037.36|6037.36|6033.8|6033.8|0
1654003200000|2022-05-31 13:20:00|6034.28|6034.28|6036.06|6036.06|6036.06|6036.06|6031.21|6031.21|0
1654003500000|2022-05-31 13:25:00|6034.77|6034.77|6032.51|6032.51|6036.06|6036.06|6032.51|6032.51|0
1654003800000|2022-05-31 13:30:00|6028.95|6028.95|6013.1|6013.1|6034.28|6034.28|6010.83|6010.83|0
1654004100000|2022-05-31 13:35:00|6011.32|6011.32|6014.87|6014.87|6016.65|6016.65|6007.76|6007.76|0
1654004400000|2022-05-31 13:40:00|6016.65|6016.65|5998.54|5998.54|6016.65|6016.65|5998.54|5998.54|0
1654004700000|2022-05-31 13:45:00|6000.32|6000.32|5998.54|5998.54|6002.1|6002.1|5996.76|5996.76|0
1654005000000|2022-05-31 13:50:00|5999.83|5999.83|6002.91|6002.91|6008.24|6008.24|5999.83|5999.83|0
1654005300000|2022-05-31 13:55:00|6004.69|6004.69|6010.02|6010.02|6014.87|6014.87|6004.69|6004.69|0
1654005600000|2022-05-31 14:00:00|6011.8|6011.8|6014.87|6014.87|6016.65|6016.65|6010.02|6010.02|0
1654005900000|2022-05-31 14:05:00|6016.65|6016.65|6020.21|6020.21|6021.99|6021.99|6016.65|6016.65|0
1654006200000|2022-05-31 14:10:00|6021.99|6021.99|6026.84|6026.84|6026.84|6026.84|6021.51|6021.51|0
1654006500000|2022-05-31 14:15:00|6029.43|6029.43|6034.28|6034.28|6034.28|6034.28|6024.58|6024.58|0
1654006800000|2022-05-31 14:20:00|6039.62|6039.62|6037.84|6037.84|6041.4|6041.4|6037.84|6037.84|0
1654007100000|2022-05-31 14:25:00|6039.62|6039.62|6031.69|6031.69|6039.62|6039.62|6031.69|6031.69|0
1654007400000|2022-05-31 14:30:00|6029.92|6029.92|6028.62|6028.62|6035.25|6035.25|6028.62|6028.62|0
1654007700000|2022-05-31 14:35:00|6032.18|6032.18|6028.62|6028.62|6032.18|6032.18|6026.84|6026.84|0
1654008000000|2022-05-31 14:40:00|6030.4|6030.4|6026.36|6026.36|6031.69|6031.69|6024.58|6024.58|0
1654008300000|2022-05-31 14:45:00|6028.14|6028.14|6020.21|6020.21|6028.14|6028.14|6016.65|6016.65|0
1654008600000|2022-05-31 14:50:00|6018.92|6018.92|6017.14|6017.14|6025.55|6025.55|6015.36|6015.36|0
1654008900000|2022-05-31 14:55:00|6015.36|6015.36|6014.87|6014.87|6017.14|6017.14|6013.1|6013.1|0
1654009200000|2022-05-31 15:00:00|6013.1|6013.1|6019.24|6019.24|6021.02|6021.02|6010.83|6010.83|0
1654009500000|2022-05-31 15:05:00|6017.46|6017.46|6010.35|6010.35|6019.24|6019.24|6008.57|6008.57|0
1654009800000|2022-05-31 15:10:00|6008.57|6008.57|6015.53|6015.53|6019.09|6019.09|6006.79|6006.79|0
1654010100000|2022-05-31 15:15:00|6013.75|6013.75|6016.82|6016.82|6022.16|6022.16|6013.75|6013.75|0
1654010400000|2022-05-31 15:20:00|6018.6|6018.6|6010.68|6010.68|6018.6|6018.6|6008.9|6008.9|0
1654010700000|2022-05-31 15:25:00|6012.46|6012.46|6005.67|6005.67|6016.82|6016.82|6005.67|6005.67|0
1654067700000|2022-06-01 07:15:00|6044.8|6044.8|6050.14|6050.14|6050.14|6050.14|6044.8|6044.8|0
1654068000000|2022-06-01 07:20:00|6053.69|6053.69|6034.13|6034.13|6053.69|6053.69|6032.35|6032.35|0
1654068300000|2022-06-01 07:25:00|6036.72|6036.72|6037.93|6037.93|6042.38|6042.38|6036.72|6036.72|0
1654068600000|2022-06-01 07:30:00|6037.04|6037.04|6044.49|6044.49|6045.38|6045.38|6035.27|6035.27|0
1654068900000|2022-06-01 07:35:00|6042.71|6042.71|6039.15|6039.15|6042.71|6042.71|6039.15|6039.15|0
1654069200000|2022-06-01 07:40:00|6035.59|6035.59|6024.11|6024.11|6035.59|6035.59|6024.11|6024.11|0
1654069500000|2022-06-01 07:45:00|6026.7|6026.7|6032.03|6032.03|6033.81|6033.81|6020.55|6020.55|0
1654069800000|2022-06-01 07:50:00|6030.74|6030.74|6017.96|6017.96|6030.74|6030.74|6017.96|6017.96|0
1654070100000|2022-06-01 07:55:00|6019.74|6019.74|6021.04|6021.04|6021.04|6021.04|6016.18|6016.18|0
1654070400000|2022-06-01 08:00:00|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|0
1654070700000|2022-06-01 08:05:00|6015.7|6015.7|6010.69|6010.69|6015.7|6015.7|6006.81|6006.81|0
1654071000000|2022-06-01 08:10:00|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6005.84|6005.84|0
1654071600000|2022-06-01 08:20:00|6007.62|6007.62|6011.17|6011.17|6011.17|6011.17|6007.62|6007.62|0
1654071900000|2022-06-01 08:25:00|6012.95|6012.95|6016.99|6016.99|6018.29|6018.29|6012.95|6012.95|0
1654072200000|2022-06-01 08:30:00|6018.29|6018.29|6018.29|6018.29|6020.07|6020.07|6016.51|6016.51|0
1654072500000|2022-06-01 08:35:00|6014.73|6014.73|6013.92|6013.92|6014.73|6014.73|6008.26|6008.26|0
1654072800000|2022-06-01 08:40:00|6015.7|6015.7|6016.51|6016.51|6021.85|6021.85|6015.7|6015.7|0
1654073100000|2022-06-01 08:45:00|6018.29|6018.29|6022.66|6022.66|6022.66|6022.66|6018.29|6018.29|0
1654073400000|2022-06-01 08:50:00|6020.88|6020.88|6016.51|6016.51|6020.88|6020.88|6016.51|6016.51|0
1654073700000|2022-06-01 08:55:00|6018.29|6018.29|6020.07|6020.07|6020.07|6020.07|6016.51|6016.51|0
1654074000000|2022-06-01 09:00:00|6016.51|6016.51|6011.33|6011.33|6016.51|6016.51|6009.55|6009.55|0
1654074300000|2022-06-01 09:05:00|6013.11|6013.11|6016.18|6016.18|6019.74|6019.74|6011.33|6011.33|0
1654074600000|2022-06-01 09:10:00|6014.4|6014.4|6017.48|6017.48|6017.48|6017.48|6012.63|6012.63|0
1654074900000|2022-06-01 09:15:00|6016.18|6016.18|6014.4|6014.4|6016.18|6016.18|6012.63|6012.63|0
1654075200000|2022-06-01 09:20:00|6016.18|6016.18|6017.96|6017.96|6017.96|6017.96|6014.4|6014.4|0
1654075500000|2022-06-01 09:25:00|6016.67|6016.67|6028.63|6028.63|6028.63|6028.63|6016.67|6016.67|0
1654075800000|2022-06-01 09:30:00|6030.41|6030.41|6021.52|6021.52|6032.19|6032.19|6021.52|6021.52|0
1654076100000|2022-06-01 09:35:00|6019.74|6019.74|6016.67|6016.67|6019.74|6019.74|6016.67|6016.67|0
1654076400000|2022-06-01 09:40:00|6014.89|6014.89|6012.63|6012.63|6016.18|6016.18|6012.63|6012.63|0
1654076700000|2022-06-01 09:45:00|6010.85|6010.85|6009.07|6009.07|6012.63|6012.63|6007.29|6007.29|0
1654077000000|2022-06-01 09:50:00|6007.77|6007.77|6011.17|6011.17|6011.66|6011.66|6007.77|6007.77|0
1654077300000|2022-06-01 09:55:00|6016.51|6016.51|6015.22|6015.22|6016.51|6016.51|6011.66|6011.66|0
1654077600000|2022-06-01 10:00:00|6016.51|6016.51|6014.73|6014.73|6016.51|6016.51|6012.95|6012.95|0
1654077900000|2022-06-01 10:05:00|6016.51|6016.51|6016.99|6016.99|6020.07|6020.07|6013.44|6013.44|0
1654078200000|2022-06-01 10:10:00|6015.22|6015.22|6012.14|6012.14|6015.22|6015.22|6012.14|6012.14|0
1654078500000|2022-06-01 10:15:00|6010.36|6010.36|6013.92|6013.92|6013.92|6013.92|6008.58|6008.58|0
1654078800000|2022-06-01 10:20:00|6015.22|6015.22|6007.77|6007.77|6015.22|6015.22|6006.48|6006.48|0
1654079100000|2022-06-01 10:25:00|6009.55|6009.55|6010.04|6010.04|6011.81|6011.81|6006.48|6006.48|0
1654079400000|2022-06-01 10:30:00|6008.26|6008.26|6006.48|6006.48|6008.26|6008.26|6004.7|6004.7|0
1654079700000|2022-06-01 10:35:00|6005.18|6005.18|6003.4|6003.4|6006.96|6006.96|6003.4|6003.4|0
1654080000000|2022-06-01 10:40:00|6005.18|6005.18|6004.7|6004.7|6008.74|6008.74|6003.4|6003.4|0
1654080300000|2022-06-01 10:45:00|6002.92|6002.92|5996.29|5996.29|6002.92|6002.92|5996.29|5996.29|0
1654080600000|2022-06-01 10:50:00|5994.51|5994.51|5991.44|5991.44|5998.07|5998.07|5991.44|5991.44|0
1654080900000|2022-06-01 10:55:00|5990.14|5990.14|5991.92|5991.92|5995.48|5995.48|5990.14|5990.14|0
1654081200000|2022-06-01 11:00:00|5990.14|5990.14|5995|5995|5995|5995|5990.14|5990.14|0
1654081500000|2022-06-01 11:05:00|5993.7|5993.7|5991.92|5991.92|5997.26|5997.26|5991.92|5991.92|0
1654081800000|2022-06-01 11:10:00|5990.14|5990.14|5990.95|5990.95|5990.95|5990.95|5988.36|5988.36|0
1654082100000|2022-06-01 11:15:00|5992.73|5992.73|5989.18|5989.18|5992.73|5992.73|5989.18|5989.18|0
1654082400000|2022-06-01 11:20:00|5987.88|5987.88|5986.1|5986.1|5987.88|5987.88|5986.1|5986.1|0
1654083000000|2022-06-01 11:30:00|5987.88|5987.88|5993.22|5993.22|5993.22|5993.22|5987.88|5987.88|0
1654083300000|2022-06-01 11:35:00|5994.51|5994.51|6001.14|6001.14|6005.18|6005.18|5992.73|5992.73|0
1654083600000|2022-06-01 11:40:00|6004.7|6004.7|6002.92|6002.92|6006.48|6006.48|6002.92|6002.92|0
1654083900000|2022-06-01 11:45:00|6004.7|6004.7|6011.33|6011.33|6013.11|6013.11|6002.92|6002.92|0
1654084200000|2022-06-01 11:50:00|6012.63|6012.63|6010.36|6010.36|6013.92|6013.92|6010.36|6010.36|0
1654084500000|2022-06-01 11:55:00|6012.14|6012.14|6013.44|6013.44|6015.22|6015.22|6012.14|6012.14|0
1654084800000|2022-06-01 12:00:00|6015.22|6015.22|6011.66|6011.66|6015.22|6015.22|6008.1|6008.1|0
1654085100000|2022-06-01 12:05:00|6009.88|6009.88|6013.44|6013.44|6013.44|6013.44|6009.88|6009.88|0
1654085400000|2022-06-01 12:10:00|6012.14|6012.14|6015.22|6015.22|6015.22|6015.22|6010.36|6010.36|0
1654085700000|2022-06-01 12:15:00|6011.66|6011.66|6010.36|6010.36|6013.44|6013.44|6009.88|6009.88|0
1654086000000|2022-06-01 12:20:00|6012.14|6012.14|6010.36|6010.36|6013.92|6013.92|6010.36|6010.36|0
1654086300000|2022-06-01 12:25:00|6012.14|6012.14|6016.99|6016.99|6016.99|6016.99|6011.66|6011.66|0
1654086600000|2022-06-01 12:30:00|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1654086900000|2022-06-01 12:35:00|6013.92|6013.92|6012.14|6012.14|6013.92|6013.92|6012.14|6012.14|0
1654087200000|2022-06-01 12:40:00|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1654087500000|2022-06-01 12:45:00|6015.22|6015.22|6013.92|6013.92|6016.51|6016.51|6012.14|6012.14|0
1654087800000|2022-06-01 12:50:00|6015.22|6015.22|6012.14|6012.14|6016.99|6016.99|6012.14|6012.14|0
1654088100000|2022-06-01 12:55:00|6013.92|6013.92|6015.22|6015.22|6015.22|6015.22|6013.92|6013.92|0
1654088400000|2022-06-01 13:00:00|6016.99|6016.99|6021.85|6021.85|6021.85|6021.85|6016.99|6016.99|0
1654088700000|2022-06-01 13:05:00|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6021.85|6021.85|0
1654089000000|2022-06-01 13:10:00|6025.4|6025.4|6027.99|6027.99|6029.77|6029.77|6023.14|6023.14|0
1654089300000|2022-06-01 13:15:00|6026.21|6026.21|6034.62|6034.62|6034.62|6034.62|6024.44|6024.44|0
1654089600000|2022-06-01 13:20:00|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6034.62|6034.62|0
1654089900000|2022-06-01 13:25:00|6035.11|6035.11|6031.55|6031.55|6035.11|6035.11|6029.77|6029.77|0
1654090200000|2022-06-01 13:30:00|6033.33|6033.33|6017.48|6017.48|6033.33|6033.33|6016.99|6016.99|0
1654090500000|2022-06-01 13:35:00|6019.26|6019.26|6012.14|6012.14|6024.59|6024.59|6012.14|6012.14|0
1654090800000|2022-06-01 13:40:00|6010.36|6010.36|6005.51|6005.51|6010.85|6010.85|6005.51|6005.51|0
1654091100000|2022-06-01 13:45:00|6001.95|6001.95|6009.4|6009.4|6009.88|6009.88|6000.17|6000.17|0
1654091400000|2022-06-01 13:50:00|6004.06|6004.06|6005.03|6005.03|6006.81|6006.81|6001.47|6001.47|0
1654091700000|2022-06-01 13:55:00|6006.81|6006.81|6005.03|6005.03|6006.81|6006.81|6001.47|6001.47|0
1654092000000|2022-06-01 14:00:00|6008.58|6008.58|6004.54|6004.54|6013.44|6013.44|6003.25|6003.25|0
1654092300000|2022-06-01 14:05:00|6003.25|6003.25|5982.54|5982.54|6003.25|6003.25|5982.54|5982.54|0
1654092600000|2022-06-01 14:10:00|5980.77|5980.77|5972.36|5972.36|5986.1|5986.1|5972.36|5972.36|0
1654092900000|2022-06-01 14:15:00|5974.13|5974.13|5981.25|5981.25|5981.25|5981.25|5974.13|5974.13|0
1654093200000|2022-06-01 14:20:00|5979.95|5979.95|5966.21|5966.21|5981.73|5981.73|5966.21|5966.21|0
1654093500000|2022-06-01 14:25:00|5967.5|5967.5|5965.72|5965.72|5967.99|5967.99|5960.87|5960.87|0
1654093800000|2022-06-01 14:30:00|5967.5|5967.5|5957.31|5957.31|5969.28|5969.28|5957.31|5957.31|0
1654094100000|2022-06-01 14:35:00|5951.98|5951.98|5950.68|5950.68|5953.76|5953.76|5948.42|5948.42|0
1654094400000|2022-06-01 14:40:00|5948.91|5948.91|5945.83|5945.83|5948.91|5948.91|5939.68|5939.68|0
1654094700000|2022-06-01 14:45:00|5944.05|5944.05|5939.68|5939.68|5947.61|5947.61|5939.68|5939.68|0
1654095000000|2022-06-01 14:50:00|5938.39|5938.39|5944.54|5944.54|5946.32|5946.32|5938.39|5938.39|0
1654095300000|2022-06-01 14:55:00|5946.32|5946.32|5941.95|5941.95|5946.32|5946.32|5941.95|5941.95|0
1654095600000|2022-06-01 15:00:00|5940.17|5940.17|5921.09|5921.09|5940.17|5940.17|5921.09|5921.09|0
1654095900000|2022-06-01 15:05:00|5924.64|5924.64|5918.01|5918.01|5926.42|5926.42|5918.01|5918.01|0
1654096200000|2022-06-01 15:10:00|5919.79|5919.79|5913.64|5913.64|5923.35|5923.35|5913.64|5913.64|0
1654096500000|2022-06-01 15:15:00|5914.94|5914.94|5911.87|5911.87|5918.5|5918.5|5909.6|5909.6|0
1654096800000|2022-06-01 15:20:00|5910.09|5910.09|5905.72|5905.72|5910.09|5910.09|5903.94|5903.94|0
1654097100000|2022-06-01 15:25:00|5903.94|5903.94|5908.79|5908.79|5908.79|5908.79|5902.16|5902.16|0
1654499700000|2022-06-06 07:15:00|5892.95|5892.95|5904.28|5904.28|5908.81|5908.81|5889.4|5889.4|0
1654500000000|2022-06-06 07:20:00|5902.99|5902.99|5926.44|5926.44|5926.44|5926.44|5897.65|5897.65|0
1654500300000|2022-06-06 07:25:00|5921.1|5921.1|5922.39|5922.39|5922.39|5922.39|5912.21|5912.21|0
1654500600000|2022-06-06 07:30:00|5920.62|5920.62|5918.84|5918.84|5920.62|5920.62|5913.5|5913.5|0
1654500900000|2022-06-06 07:35:00|5920.13|5920.13|5932.43|5932.43|5932.43|5932.43|5916.57|5916.57|0
1654501200000|2022-06-06 07:40:00|5933.72|5933.72|5927.09|5927.09|5933.72|5933.72|5927.09|5927.09|0
1654501500000|2022-06-06 07:45:00|5928.87|5928.87|5931.61|5931.61|5932.91|5932.91|5928.87|5928.87|0
1654501800000|2022-06-06 07:50:00|5928.06|5928.06|5921.91|5921.91|5928.06|5928.06|5921.91|5921.91|0
1654502100000|2022-06-06 07:55:00|5918.35|5918.35|5914.8|5914.8|5918.35|5918.35|5913.02|5913.02|0
1654502400000|2022-06-06 08:00:00|5916.57|5916.57|5912.05|5912.05|5916.57|5916.57|5909.46|5909.46|0
1654502700000|2022-06-06 08:05:00|5910.27|5910.27|5917.39|5917.39|5920.94|5920.94|5910.27|5910.27|0
1654503000000|2022-06-06 08:10:00|5915.61|5915.61|5916.57|5916.57|5918.35|5918.35|5913.02|5913.02|0
1654503300000|2022-06-06 08:15:00|5918.35|5918.35|5913.98|5913.98|5921.91|5921.91|5913.98|5913.98|0
1654503600000|2022-06-06 08:20:00|5912.21|5912.21|5913.98|5913.98|5913.98|5913.98|5907.84|5907.84|0
1654504200000|2022-06-06 08:30:00|5912.21|5912.21|5902.99|5902.99|5912.21|5912.21|5902.99|5902.99|0
1654504500000|2022-06-06 08:35:00|5901.21|5901.21|5917.7|5917.7|5917.7|5917.7|5901.21|5901.21|0
1654504800000|2022-06-06 08:40:00|5921.26|5921.26|5917.7|5917.7|5922.55|5922.55|5917.7|5917.7|0
1654505100000|2022-06-06 08:45:00|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|0
1654505400000|2022-06-06 08:50:00|5918.18|5918.18|5923.85|5923.85|5929.18|5929.18|5918.18|5918.18|0
1654505700000|2022-06-06 08:55:00|5918.51|5918.51|5925.62|5925.62|5925.62|5925.62|5916.73|5916.73|0
1654506000000|2022-06-06 09:00:00|5927.4|5927.4|5929.18|5929.18|5929.18|5929.18|5925.62|5925.62|0
1654506300000|2022-06-06 09:05:00|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5931.44|5931.44|0
1654506600000|2022-06-06 09:10:00|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|0
1654506900000|2022-06-06 09:15:00|5932.74|5932.74|5934.03|5934.03|5934.03|5934.03|5932.74|5932.74|0
1654507200000|2022-06-06 09:20:00|5930.48|5930.48|5928.7|5928.7|5930.48|5930.48|5928.7|5928.7|0
1654507500000|2022-06-06 09:25:00|5930.48|5930.48|5929.67|5929.67|5932.26|5932.26|5929.67|5929.67|0
1654507800000|2022-06-06 09:30:00|5931.44|5931.44|5938.56|5938.56|5938.56|5938.56|5931.44|5931.44|0
1654508100000|2022-06-06 09:35:00|5940.34|5940.34|5939.04|5939.04|5940.34|5940.34|5939.04|5939.04|0
1654508400000|2022-06-06 09:40:00|5937.26|5937.26|5936.45|5936.45|5937.26|5937.26|5932.9|5932.9|0
1654508700000|2022-06-06 09:45:00|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|0
1654509000000|2022-06-06 09:50:00|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5934.68|5934.68|0
1654509300000|2022-06-06 09:55:00|5932.9|5932.9|5930.63|5930.63|5932.9|5932.9|5929.34|5929.34|0
1654509600000|2022-06-06 10:00:00|5932.41|5932.41|5934.19|5934.19|5934.19|5934.19|5928.86|5928.86|0
1654509900000|2022-06-06 10:05:00|5935.97|5935.97|5946.16|5946.16|5951.01|5951.01|5935.97|5935.97|0
1654510200000|2022-06-06 10:10:00|5947.45|5947.45|5943.9|5943.9|5947.45|5947.45|5943.9|5943.9|0
1654510500000|2022-06-06 10:15:00|5942.12|5942.12|5945.67|5945.67|5945.67|5945.67|5938.56|5938.56|0
1654511100000|2022-06-06 10:25:00|5940.34|5940.34|5937.75|5937.75|5942.12|5942.12|5937.75|5937.75|0
1654511400000|2022-06-06 10:30:00|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|0
1654511700000|2022-06-06 10:35:00|5934.68|5934.68|5943.57|5943.57|5943.57|5943.57|5933.38|5933.38|0
1654512000000|2022-06-06 10:40:00|5940.01|5940.01|5934.68|5934.68|5940.01|5940.01|5934.68|5934.68|0
1654512300000|2022-06-06 10:45:00|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|0
1654512600000|2022-06-06 10:50:00|5936.45|5936.45|5933.38|5933.38|5936.45|5936.45|5933.38|5933.38|0
1654512900000|2022-06-06 10:55:00|5934.68|5934.68|5923.19|5923.19|5940.01|5940.01|5923.19|5923.19|0
1654513200000|2022-06-06 11:00:00|5924.49|5924.49|5923.19|5923.19|5924.49|5924.49|5923.19|5923.19|0
1654513500000|2022-06-06 11:05:00|5924.49|5924.49|5930.15|5930.15|5932.9|5932.9|5924.49|5924.49|0
1654514100000|2022-06-06 11:15:00|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|0
1654514400000|2022-06-06 11:20:00|5932.41|5932.41|5938.56|5938.56|5940.34|5940.34|5932.41|5932.41|0
1654514700000|2022-06-06 11:25:00|5940.34|5940.34|5938.56|5938.56|5942.12|5942.12|5938.56|5938.56|0
1654515000000|2022-06-06 11:30:00|5936.78|5936.78|5938.56|5938.56|5938.56|5938.56|5936.78|5936.78|0
1654515300000|2022-06-06 11:35:00|5940.34|5940.34|5940.34|5940.34|5942.12|5942.12|5939.45|5939.45|0
1654515600000|2022-06-06 11:40:00|5939.04|5939.04|5937.26|5937.26|5940.82|5940.82|5937.26|5937.26|0
1654515900000|2022-06-06 11:45:00|5935.49|5935.49|5919.96|5919.96|5935.49|5935.49|5916.4|5916.4|0
1654516200000|2022-06-06 11:50:00|5921.74|5921.74|5927.08|5927.08|5927.08|5927.08|5921.74|5921.74|0
1654516500000|2022-06-06 11:55:00|5928.86|5928.86|5923.52|5923.52|5928.86|5928.86|5921.74|5921.74|0
1654516800000|2022-06-06 12:00:00|5924.81|5924.81|5926.59|5926.59|5926.59|5926.59|5924.81|5924.81|0
1654517100000|2022-06-06 12:05:00|5928.37|5928.37|5927.89|5927.89|5929.18|5929.18|5926.59|5926.59|0
1654517700000|2022-06-06 12:15:00|5929.67|5929.67|5941.63|5941.63|5943.41|5943.41|5929.67|5929.67|0
1654518000000|2022-06-06 12:20:00|5939.85|5939.85|5938.56|5938.56|5939.85|5939.85|5938.56|5938.56|0
1654518300000|2022-06-06 12:25:00|5935|5935|5936.78|5936.78|5936.78|5936.78|5935|5935|0
1654518600000|2022-06-06 12:30:00|5935|5935|5930.96|5930.96|5935|5935|5928.37|5928.37|0
1654518900000|2022-06-06 12:35:00|5932.26|5932.26|5937.92|5937.92|5939.7|5939.7|5932.26|5932.26|0
1654519200000|2022-06-06 12:40:00|5939.7|5939.7|5941.48|5941.48|5941.48|5941.48|5937.92|5937.92|0
1654519500000|2022-06-06 12:45:00|5940.18|5940.18|5937.11|5937.11|5940.18|5940.18|5937.11|5937.11|0
1654519800000|2022-06-06 12:50:00|5935.81|5935.81|5937.11|5937.11|5937.11|5937.11|5935.81|5935.81|0
1654520100000|2022-06-06 12:55:00|5935.33|5935.33|5935.33|5935.33|5935.33|5935.33|5933.55|5933.55|0
1654520400000|2022-06-06 13:00:00|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5932.26|5932.26|0
1654520700000|2022-06-06 13:05:00|5930.48|5930.48|5920.77|5920.77|5930.48|5930.48|5920.77|5920.77|0
1654521000000|2022-06-06 13:10:00|5919.48|5919.48|5924.81|5924.81|5924.81|5924.81|5919.48|5919.48|0
1654521300000|2022-06-06 13:15:00|5926.59|5926.59|5931.44|5931.44|5931.44|5931.44|5926.59|5926.59|0
1654521600000|2022-06-06 13:20:00|5933.22|5933.22|5927.89|5927.89|5933.22|5933.22|5924.33|5924.33|0
1654521900000|2022-06-06 13:25:00|5926.11|5926.11|5926.11|5926.11|5927.89|5927.89|5924.33|5924.33|0
1654522200000|2022-06-06 13:30:00|5924.33|5924.33|5938.08|5938.08|5939.85|5939.85|5920.77|5920.77|0
1654522500000|2022-06-06 13:35:00|5936.3|5936.3|5924.33|5924.33|5936.3|5936.3|5924.33|5924.33|0
1654522800000|2022-06-06 13:40:00|5926.11|5926.11|5925.62|5925.62|5930.96|5930.96|5925.62|5925.62|0
1654523100000|2022-06-06 13:45:00|5923.85|5923.85|5917.7|5917.7|5923.85|5923.85|5914.14|5914.14|0
1654523400000|2022-06-06 13:50:00|5915.92|5915.92|5917.7|5917.7|5919.48|5919.48|5915.92|5915.92|0
1654523700000|2022-06-06 13:55:00|5919.48|5919.48|5920.45|5920.45|5920.45|5920.45|5912.36|5912.36|0
1654524000000|2022-06-06 14:00:00|5922.22|5922.22|5927.08|5927.08|5928.86|5928.86|5922.22|5922.22|0
1654524300000|2022-06-06 14:05:00|5921.74|5921.74|5926.59|5926.59|5928.37|5928.37|5921.74|5921.74|0
1654524600000|2022-06-06 14:10:00|5928.37|5928.37|5921.74|5921.74|5928.37|5928.37|5921.74|5921.74|0
1654524900000|2022-06-06 14:15:00|5919.96|5919.96|5918.18|5918.18|5921.74|5921.74|5916.4|5916.4|0
1654525200000|2022-06-06 14:20:00|5916.4|5916.4|5916.4|5916.4|5919.96|5919.96|5916.4|5916.4|0
1654525500000|2022-06-06 14:25:00|5914.63|5914.63|5918.67|5918.67|5918.67|5918.67|5911.07|5911.07|0
1654525800000|2022-06-06 14:30:00|5916.89|5916.89|5924.81|5924.81|5926.59|5926.59|5916.89|5916.89|0
1654526100000|2022-06-06 14:35:00|5923.03|5923.03|5926.59|5926.59|5926.59|5926.59|5921.26|5921.26|0
1654526400000|2022-06-06 14:40:00|5924.81|5924.81|5927.08|5927.08|5927.08|5927.08|5919.96|5919.96|0
1654526700000|2022-06-06 14:45:00|5925.3|5925.3|5928.86|5928.86|5928.86|5928.86|5923.52|5923.52|0
1654527000000|2022-06-06 14:50:00|5927.08|5927.08|5928.86|5928.86|5928.86|5928.86|5925.3|5925.3|0
1654527300000|2022-06-06 14:55:00|5927.08|5927.08|5924.81|5924.81|5928.37|5928.37|5924.81|5924.81|0
1654527600000|2022-06-06 15:00:00|5926.59|5926.59|5918.18|5918.18|5928.37|5928.37|5918.18|5918.18|0
1654527900000|2022-06-06 15:05:00|5919.96|5919.96|5918.18|5918.18|5919.96|5919.96|5916.4|5916.4|0
1654528200000|2022-06-06 15:10:00|5916.4|5916.4|5914.14|5914.14|5916.4|5916.4|5907.51|5907.51|0
1654528500000|2022-06-06 15:15:00|5912.36|5912.36|5907.84|5907.84|5916.73|5916.73|5906.06|5906.06|0
1654528800000|2022-06-06 15:20:00|5906.06|5906.06|5903.47|5903.47|5906.06|5906.06|5899.91|5899.91|0
1654529100000|2022-06-06 15:25:00|5901.69|5901.69|5899.58|5899.58|5903.47|5903.47|5895.54|5895.54|0
1654586100000|2022-06-07 07:15:00|5872.58|5872.58|5866.43|5866.43|5874.36|5874.36|5866.43|5866.43|0
1654586400000|2022-06-07 07:20:00|5868.21|5868.21|5869.99|5869.99|5869.99|5869.99|5866.43|5866.43|0
1654586700000|2022-06-07 07:25:00|5868.21|5868.21|5873.54|5873.54|5873.54|5873.54|5868.21|5868.21|0
1654587000000|2022-06-07 07:30:00|5875.32|5875.32|5867.88|5867.88|5877.1|5877.1|5866.1|5866.1|0
1654587300000|2022-06-07 07:35:00|5864.32|5864.32|5859.47|5859.47|5864.32|5864.32|5859.47|5859.47|0
1654587600000|2022-06-07 07:40:00|5856.88|5856.88|5861.25|5861.25|5861.25|5861.25|5856.88|5856.88|0
1654587900000|2022-06-07 07:45:00|5863.03|5863.03|5865.62|5865.62|5865.62|5865.62|5863.03|5863.03|0
1654588200000|2022-06-07 07:50:00|5862.06|5862.06|5848.31|5848.31|5862.06|5862.06|5848.31|5848.31|0
1654588500000|2022-06-07 07:55:00|5850.09|5850.09|5849.28|5849.28|5853.65|5853.65|5849.28|5849.28|0
1654588800000|2022-06-07 08:00:00|5847.5|5847.5|5845.24|5845.24|5850.09|5850.09|5845.24|5845.24|0
1654589100000|2022-06-07 08:05:00|5848.8|5848.8|5845.24|5845.24|5850.58|5850.58|5843.46|5843.46|0
1654589400000|2022-06-07 08:10:00|5847.02|5847.02|5850.9|5850.9|5852.68|5852.68|5847.02|5847.02|0
1654589700000|2022-06-07 08:15:00|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|0
1654590300000|2022-06-07 08:25:00|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5845.57|5845.57|0
1654590900000|2022-06-07 08:35:00|5843.79|5843.79|5849.13|5849.13|5849.13|5849.13|5843.79|5843.79|0
1654591200000|2022-06-07 08:40:00|5847.35|5847.35|5845.57|5845.57|5847.35|5847.35|5845.57|5845.57|0
1654591500000|2022-06-07 08:45:00|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5840.23|5840.23|0
1654591800000|2022-06-07 08:50:00|5842.01|5842.01|5847.35|5847.35|5847.35|5847.35|5842.01|5842.01|0
1654592100000|2022-06-07 08:55:00|5849.13|5849.13|5845.57|5845.57|5850.9|5850.9|5845.57|5845.57|0
1654592400000|2022-06-07 09:00:00|5847.35|5847.35|5843.79|5843.79|5847.35|5847.35|5843.79|5843.79|0
1654593000000|2022-06-07 09:10:00|5842.01|5842.01|5840.23|5840.23|5843.79|5843.79|5838.94|5838.94|0
1654593300000|2022-06-07 09:15:00|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5838.45|5838.45|0
1654593600000|2022-06-07 09:20:00|5843.79|5843.79|5843.79|5843.79|5845.57|5845.57|5843.79|5843.79|0
1654593900000|2022-06-07 09:25:00|5845.57|5845.57|5846.86|5846.86|5848.64|5848.64|5845.57|5845.57|0
1654594200000|2022-06-07 09:30:00|5845.57|5845.57|5850.42|5850.42|5850.9|5850.9|5845.57|5845.57|0
1654594500000|2022-06-07 09:35:00|5848.64|5848.64|5849.13|5849.13|5849.13|5849.13|5847.35|5847.35|0
1654595100000|2022-06-07 09:45:00|5850.9|5850.9|5854.46|5854.46|5854.46|5854.46|5850.9|5850.9|0
1654595400000|2022-06-07 09:50:00|5852.68|5852.68|5854.46|5854.46|5854.46|5854.46|5852.68|5852.68|0
1654596000000|2022-06-07 10:00:00|5858.02|5858.02|5854.13|5854.13|5858.02|5858.02|5854.13|5854.13|0
1654596300000|2022-06-07 10:05:00|5855.91|5855.91|5867.88|5867.88|5871.92|5871.92|5854.13|5854.13|0
1654596600000|2022-06-07 10:10:00|5873.22|5873.22|5866.59|5866.59|5873.22|5873.22|5866.59|5866.59|0
1654596900000|2022-06-07 10:15:00|5864.81|5864.81|5861.25|5861.25|5864.81|5864.81|5857.69|5857.69|0
1654597200000|2022-06-07 10:20:00|5859.47|5859.47|5857.69|5857.69|5861.25|5861.25|5857.69|5857.69|0
1654597500000|2022-06-07 10:25:00|5859.47|5859.47|5858.99|5858.99|5862.54|5862.54|5857.69|5857.69|0
1654597800000|2022-06-07 10:30:00|5860.77|5860.77|5862.54|5862.54|5862.54|5862.54|5860.77|5860.77|0
1654598100000|2022-06-07 10:35:00|5860.77|5860.77|5860.28|5860.28|5860.77|5860.77|5858.99|5858.99|0
1654598400000|2022-06-07 10:40:00|5858.99|5858.99|5860.77|5860.77|5860.77|5860.77|5858.99|5858.99|0
1654598700000|2022-06-07 10:45:00|5862.54|5862.54|5860.77|5860.77|5862.54|5862.54|5860.77|5860.77|0
1654599300000|2022-06-07 10:55:00|5862.54|5862.54|5844.91|5844.91|5862.54|5862.54|5844.91|5844.91|0
1654599600000|2022-06-07 11:00:00|5843.62|5843.62|5836.99|5836.99|5843.62|5843.62|5836.99|5836.99|0
1654599900000|2022-06-07 11:05:00|5838.77|5838.77|5825.99|5825.99|5838.77|5838.77|5825.99|5825.99|0
1654600200000|2022-06-07 11:10:00|5827.77|5827.77|5821.62|5821.62|5827.77|5827.77|5821.62|5821.62|0
1654600500000|2022-06-07 11:15:00|5822.92|5822.92|5832.62|5832.62|5834.4|5834.4|5822.92|5822.92|0
1654600800000|2022-06-07 11:20:00|5833.91|5833.91|5833.43|5833.43|5833.91|5833.91|5828.58|5828.58|0
1654601100000|2022-06-07 11:25:00|5836.99|5836.99|5840.06|5840.06|5841.84|5841.84|5836.99|5836.99|0
1654601400000|2022-06-07 11:30:00|5841.36|5841.36|5844.91|5844.91|5844.91|5844.91|5841.36|5841.36|0
1654601700000|2022-06-07 11:35:00|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1654602000000|2022-06-07 11:40:00|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|5838.28|5838.28|0
1654602300000|2022-06-07 11:45:00|5843.14|5843.14|5839.58|5839.58|5843.14|5843.14|5839.58|5839.58|0
1654602600000|2022-06-07 11:50:00|5841.36|5841.36|5844.91|5844.91|5844.91|5844.91|5841.36|5841.36|0
1654602900000|2022-06-07 11:55:00|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|0
1654603200000|2022-06-07 12:00:00|5847.99|5847.99|5843.14|5843.14|5847.99|5847.99|5840.06|5840.06|0
1654603500000|2022-06-07 12:05:00|5840.55|5840.55|5845.4|5845.4|5845.4|5845.4|5839.25|5839.25|0
1654603800000|2022-06-07 12:10:00|5843.62|5843.62|5843.62|5843.62|5845.4|5845.4|5843.62|5843.62|0
1654604100000|2022-06-07 12:15:00|5845.4|5845.4|5838.77|5838.77|5845.4|5845.4|5838.77|5838.77|0
1654604400000|2022-06-07 12:20:00|5836.99|5836.99|5842.17|5842.17|5843.95|5843.95|5836.99|5836.99|0
1654604700000|2022-06-07 12:25:00|5840.39|5840.39|5835.05|5835.05|5840.39|5840.39|5835.05|5835.05|0
1654605000000|2022-06-07 12:30:00|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5835.05|5835.05|0
1654605300000|2022-06-07 12:35:00|5838.61|5838.61|5842.17|5842.17|5842.17|5842.17|5838.61|5838.61|0
1654605600000|2022-06-07 12:40:00|5843.95|5843.95|5846.54|5846.54|5846.54|5846.54|5843.95|5843.95|0
1654605900000|2022-06-07 12:45:00|5844.76|5844.76|5846.54|5846.54|5846.54|5846.54|5844.76|5844.76|0
1654606200000|2022-06-07 12:50:00|5848.31|5848.31|5853.17|5853.17|5853.65|5853.65|5842.98|5842.98|0
1654606500000|2022-06-07 12:55:00|5851.39|5851.39|5849.61|5849.61|5851.39|5851.39|5847.83|5847.83|0
1654606800000|2022-06-07 13:00:00|5848.31|5848.31|5845.73|5845.73|5848.31|5848.31|5843.95|5843.95|0
1654607100000|2022-06-07 13:05:00|5847.5|5847.5|5845.73|5845.73|5849.28|5849.28|5845.73|5845.73|0
1654607400000|2022-06-07 13:10:00|5847.5|5847.5|5847.02|5847.02|5848.8|5848.8|5847.02|5847.02|0
1654607700000|2022-06-07 13:15:00|5848.8|5848.8|5847.02|5847.02|5848.8|5848.8|5847.02|5847.02|0
1654608000000|2022-06-07 13:20:00|5843.46|5843.46|5843.46|5843.46|5845.24|5845.24|5843.46|5843.46|0
1654608300000|2022-06-07 13:25:00|5841.68|5841.68|5847.83|5847.83|5847.83|5847.83|5841.68|5841.68|0
1654608600000|2022-06-07 13:30:00|5846.05|5846.05|5859.8|5859.8|5863.36|5863.36|5846.05|5846.05|0
1654608900000|2022-06-07 13:35:00|5861.58|5861.58|5861.09|5861.09|5863.36|5863.36|5858.02|5858.02|0
1654609200000|2022-06-07 13:40:00|5862.87|5862.87|5855.76|5855.76|5862.87|5862.87|5849.13|5849.13|0
1654609500000|2022-06-07 13:45:00|5853.98|5853.98|5845.57|5845.57|5853.98|5853.98|5845.57|5845.57|0
1654609800000|2022-06-07 13:50:00|5847.35|5847.35|5833.6|5833.6|5847.35|5847.35|5830.04|5830.04|0
1654610100000|2022-06-07 13:55:00|5835.38|5835.38|5817.27|5817.27|5835.38|5835.38|5811.93|5811.93|0
1654610400000|2022-06-07 14:00:00|5815.49|5815.49|5833.12|5833.12|5834.9|5834.9|5815.49|5815.49|0
1654610700000|2022-06-07 14:05:00|5836.67|5836.67|5828.26|5828.26|5836.67|5836.67|5824.71|5824.71|0
1654611000000|2022-06-07 14:10:00|5826.49|5826.49|5825.19|5825.19|5826.49|5826.49|5820.34|5820.34|0
1654611300000|2022-06-07 14:15:00|5828.75|5828.75|5819.86|5819.86|5828.75|5828.75|5818.08|5818.08|0
1654611600000|2022-06-07 14:20:00|5821.63|5821.63|5823.74|5823.74|5825.52|5825.52|5819.86|5819.86|0
1654611900000|2022-06-07 14:25:00|5825.52|5825.52|5832.15|5832.15|5832.15|5832.15|5825.52|5825.52|0
1654612200000|2022-06-07 14:30:00|5830.37|5830.37|5840.56|5840.56|5840.56|5840.56|5830.37|5830.37|0
1654612500000|2022-06-07 14:35:00|5838.78|5838.78|5850.75|5850.75|5850.75|5850.75|5838.78|5838.78|0
1654612800000|2022-06-07 14:40:00|5848.97|5848.97|5847.19|5847.19|5855.6|5855.6|5847.19|5847.19|0
1654613100000|2022-06-07 14:45:00|5848.97|5848.97|5855.6|5855.6|5857.38|5857.38|5848.97|5848.97|0
1654613400000|2022-06-07 14:50:00|5857.38|5857.38|5857.38|5857.38|5860.94|5860.94|5855.6|5855.6|0
1654613700000|2022-06-07 14:55:00|5855.6|5855.6|5855.6|5855.6|5859.16|5859.16|5855.6|5855.6|0
1654614000000|2022-06-07 15:00:00|5859.16|5859.16|5859.16|5859.16|5862.71|5862.71|5859.16|5859.16|0
1654614300000|2022-06-07 15:05:00|5857.38|5857.38|5864.01|5864.01|5865.79|5865.79|5857.38|5857.38|0
1654614600000|2022-06-07 15:10:00|5862.23|5862.23|5860.45|5860.45|5862.23|5862.23|5858.67|5858.67|0
1654614900000|2022-06-07 15:15:00|5858.67|5858.67|5860.45|5860.45|5862.71|5862.71|5857.38|5857.38|0
1654615200000|2022-06-07 15:20:00|5862.23|5862.23|5851.72|5851.72|5862.23|5862.23|5851.23|5851.23|0
1654615500000|2022-06-07 15:25:00|5849.94|5849.94|5848.16|5848.16|5849.94|5849.94|5844.6|5844.6|0
1654672500000|2022-06-08 07:15:00|5849.77|5849.77|5844.43|5844.43|5849.77|5849.77|5844.43|5844.43|0
1654672800000|2022-06-08 07:20:00|5840.87|5840.87|5842.65|5842.65|5844.43|5844.43|5840.87|5840.87|0
1654673100000|2022-06-08 07:25:00|5840.87|5840.87|5844.43|5844.43|5844.43|5844.43|5839.09|5839.09|0
1654673400000|2022-06-08 07:30:00|5842.65|5842.65|5840.06|5840.06|5842.65|5842.65|5838.77|5838.77|0
1654673700000|2022-06-08 07:35:00|5836.18|5836.18|5842.81|5842.81|5842.81|5842.81|5830.03|5830.03|0
1654674000000|2022-06-08 07:40:00|5841.03|5841.03|5835.69|5835.69|5844.59|5844.59|5835.69|5835.69|0
1654674300000|2022-06-08 07:45:00|5833.1|5833.1|5829.55|5829.55|5833.1|5833.1|5829.55|5829.55|0
1654674600000|2022-06-08 07:50:00|5830.44|5830.44|5818.87|5818.87|5832.62|5832.62|5818.87|5818.87|0
1654674900000|2022-06-08 07:55:00|5820.17|5820.17|5821.46|5821.46|5825.02|5825.02|5818.39|5818.39|0
1654675200000|2022-06-08 08:00:00|5823.24|5823.24|5829.06|5829.06|5830.36|5830.36|5823.24|5823.24|0
1654675500000|2022-06-08 08:05:00|5827.28|5827.28|5836.02|5836.02|5836.02|5836.02|5827.28|5827.28|0
1654675800000|2022-06-08 08:10:00|5837.8|5837.8|5836.02|5836.02|5840.87|5840.87|5836.02|5836.02|0
1654676100000|2022-06-08 08:15:00|5834.24|5834.24|5832.46|5832.46|5834.24|5834.24|5832.46|5832.46|0
1654676400000|2022-06-08 08:20:00|5834.24|5834.24|5837.8|5837.8|5837.8|5837.8|5834.24|5834.24|0
1654676700000|2022-06-08 08:25:00|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5834.24|5834.24|0
1654677000000|2022-06-08 08:30:00|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|0
1654677300000|2022-06-08 08:35:00|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|0
1654677600000|2022-06-08 08:40:00|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|0
1654677900000|2022-06-08 08:45:00|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|0
1654678200000|2022-06-08 08:50:00|5843.95|5843.95|5847.5|5847.5|5849.28|5849.28|5843.95|5843.95|0
1654678500000|2022-06-08 08:55:00|5845.73|5845.73|5845.73|5845.73|5847.5|5847.5|5845.73|5845.73|0
1654678800000|2022-06-08 09:00:00|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|0
1654679100000|2022-06-08 09:05:00|5840.39|5840.39|5839.91|5839.91|5842.98|5842.98|5839.42|5839.42|0
1654679400000|2022-06-08 09:10:00|5836.35|5836.35|5839.91|5839.91|5839.91|5839.91|5835.05|5835.05|0
1654679700000|2022-06-08 09:15:00|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|0
1654680000000|2022-06-08 09:20:00|5839.91|5839.91|5841.2|5841.2|5841.2|5841.2|5839.91|5839.91|0
1654680300000|2022-06-08 09:25:00|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|0
1654680600000|2022-06-08 09:30:00|5838.13|5838.13|5841.68|5841.68|5841.68|5841.68|5836.35|5836.35|0
1654681200000|2022-06-08 09:40:00|5839.09|5839.09|5835.54|5835.54|5839.09|5839.09|5835.54|5835.54|0
1654681500000|2022-06-08 09:45:00|5837.32|5837.32|5841.36|5841.36|5844.43|5844.43|5837.32|5837.32|0
1654681800000|2022-06-08 09:50:00|5840.06|5840.06|5843.62|5843.62|5846.69|5846.69|5840.06|5840.06|0
1654682400000|2022-06-08 10:00:00|5842.32|5842.32|5834.88|5834.88|5842.32|5842.32|5834.88|5834.88|0
1654682700000|2022-06-08 10:05:00|5833.1|5833.1|5822.92|5822.92|5833.1|5833.1|5822.92|5822.92|0
1654683000000|2022-06-08 10:10:00|5824.21|5824.21|5829.55|5829.55|5829.55|5829.55|5824.21|5824.21|0
1654683300000|2022-06-08 10:15:00|5831.33|5831.33|5831.65|5831.65|5833.1|5833.1|5827.77|5827.77|0
1654683600000|2022-06-08 10:20:00|5832.95|5832.95|5831.17|5831.17|5832.95|5832.95|5831.17|5831.17|0
1654683900000|2022-06-08 10:25:00|5829.87|5829.87|5835.21|5835.21|5835.21|5835.21|5829.87|5829.87|0
1654684200000|2022-06-08 10:30:00|5831.65|5831.65|5833.43|5833.43|5835.21|5835.21|5831.65|5831.65|0
1654684500000|2022-06-08 10:35:00|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5833.43|5833.43|0
1654684800000|2022-06-08 10:40:00|5833.43|5833.43|5833.43|5833.43|5835.21|5835.21|5833.43|5833.43|0
1654685100000|2022-06-08 10:45:00|5835.21|5835.21|5833.43|5833.43|5835.21|5835.21|5833.43|5833.43|0
1654685400000|2022-06-08 10:50:00|5835.21|5835.21|5836.5|5836.5|5836.5|5836.5|5833.91|5833.91|0
1654685700000|2022-06-08 10:55:00|5834.73|5834.73|5831.17|5831.17|5837.8|5837.8|5831.17|5831.17|0
1654686000000|2022-06-08 11:00:00|5829.39|5829.39|5828.91|5828.91|5831.17|5831.17|5822.27|5822.27|0
1654686300000|2022-06-08 11:05:00|5830.68|5830.68|5836.02|5836.02|5836.02|5836.02|5830.68|5830.68|0
1654686600000|2022-06-08 11:10:00|5837.8|5837.8|5839.09|5839.09|5839.09|5839.09|5837.32|5837.32|0
1654686900000|2022-06-08 11:15:00|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|0
1654687200000|2022-06-08 11:20:00|5842.17|5842.17|5837.32|5837.32|5842.17|5842.17|5837.32|5837.32|0
1654687500000|2022-06-08 11:25:00|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|0
1654687800000|2022-06-08 11:30:00|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|0
1654688100000|2022-06-08 11:35:00|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|0
1654688400000|2022-06-08 11:40:00|5834.24|5834.24|5830.68|5830.68|5834.24|5834.24|5829.39|5829.39|0
1654688700000|2022-06-08 11:45:00|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|0
1654689000000|2022-06-08 11:50:00|5827.61|5827.61|5829.39|5829.39|5829.39|5829.39|5825.83|5825.83|0
1654689300000|2022-06-08 11:55:00|5831.17|5831.17|5829.39|5829.39|5831.17|5831.17|5829.39|5829.39|0
1654689600000|2022-06-08 12:00:00|5827.61|5827.61|5827.13|5827.13|5827.61|5827.61|5822.27|5822.27|0
1654689900000|2022-06-08 12:05:00|5828.42|5828.42|5828.42|5828.42|5828.42|5828.42|5828.42|5828.42|0
1654690800000|2022-06-08 12:20:00|5831.98|5831.98|5828.91|5828.91|5831.98|5831.98|5828.91|5828.91|0
1654691100000|2022-06-08 12:25:00|5827.13|5827.13|5825.35|5825.35|5827.13|5827.13|5825.35|5825.35|0
1654691400000|2022-06-08 12:30:00|5823.57|5823.57|5818.23|5818.23|5823.57|5823.57|5813.38|5813.38|0
1654691700000|2022-06-08 12:35:00|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|0
1654692000000|2022-06-08 12:40:00|5821.79|5821.79|5820.01|5820.01|5821.79|5821.79|5820.01|5820.01|0
1654692300000|2022-06-08 12:45:00|5821.31|5821.31|5821.31|5821.31|5823.09|5823.09|5821.31|5821.31|0
1654692600000|2022-06-08 12:50:00|5819.53|5819.53|5811.12|5811.12|5819.53|5819.53|5811.12|5811.12|0
1654692900000|2022-06-08 12:55:00|5812.9|5812.9|5813.38|5813.38|5814.68|5814.68|5812.9|5812.9|0
1654693200000|2022-06-08 13:00:00|5809.82|5809.82|5813.38|5813.38|5813.38|5813.38|5808.04|5808.04|0
1654693500000|2022-06-08 13:05:00|5815.16|5815.16|5816.94|5816.94|5818.72|5818.72|5815.16|5815.16|0
1654694100000|2022-06-08 13:15:00|5818.23|5818.23|5818.23|5818.23|5821.79|5821.79|5818.23|5818.23|0
1654694400000|2022-06-08 13:20:00|5820.01|5820.01|5823.9|5823.9|5826.49|5826.49|5818.23|5818.23|0
1654694700000|2022-06-08 13:25:00|5825.68|5825.68|5830.04|5830.04|5831.34|5831.34|5825.68|5825.68|0
1654695000000|2022-06-08 13:30:00|5831.82|5831.82|5830.04|5830.04|5833.6|5833.6|5826.49|5826.49|0
1654695300000|2022-06-08 13:35:00|5833.6|5833.6|5842.49|5842.49|5842.49|5842.49|5833.6|5833.6|0
1654695600000|2022-06-08 13:40:00|5840.72|5840.72|5843.79|5843.79|5843.79|5843.79|5837.16|5837.16|0
1654695900000|2022-06-08 13:45:00|5845.57|5845.57|5848.64|5848.64|5855.76|5855.76|5843.79|5843.79|0
1654696200000|2022-06-08 13:50:00|5853.98|5853.98|5852.2|5852.2|5853.98|5853.98|5850.42|5850.42|0
1654696500000|2022-06-08 13:55:00|5853.98|5853.98|5845.57|5845.57|5855.76|5855.76|5845.57|5845.57|0
1654696800000|2022-06-08 14:00:00|5843.79|5843.79|5846.86|5846.86|5848.64|5848.64|5842.01|5842.01|0
1654697100000|2022-06-08 14:05:00|5848.16|5848.16|5846.38|5846.38|5851.72|5851.72|5846.38|5846.38|0
1654697400000|2022-06-08 14:10:00|5844.6|5844.6|5836.67|5836.67|5844.6|5844.6|5836.67|5836.67|0
1654697700000|2022-06-08 14:15:00|5834.9|5834.9|5843.31|5843.31|5843.31|5843.31|5834.9|5834.9|0
1654698000000|2022-06-08 14:20:00|5845.08|5845.08|5846.86|5846.86|5848.64|5848.64|5845.08|5845.08|0
1654698300000|2022-06-08 14:25:00|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|0
1654698600000|2022-06-08 14:30:00|5843.31|5843.31|5842.98|5842.98|5843.79|5843.79|5839.42|5839.42|0
1654698900000|2022-06-08 14:35:00|5841.2|5841.2|5838.61|5838.61|5842.98|5842.98|5836.83|5836.83|0
1654699200000|2022-06-08 14:40:00|5840.39|5840.39|5835.54|5835.54|5840.39|5840.39|5835.54|5835.54|0
1654699500000|2022-06-08 14:45:00|5839.09|5839.09|5843.14|5843.14|5846.21|5846.21|5839.09|5839.09|0
1654699800000|2022-06-08 14:50:00|5844.91|5844.91|5862.54|5862.54|5862.54|5862.54|5841.36|5841.36|0
1654700100000|2022-06-08 14:55:00|5860.77|5860.77|5867.88|5867.88|5867.88|5867.88|5860.28|5860.28|0
1654700400000|2022-06-08 15:00:00|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|0
1654700700000|2022-06-08 15:05:00|5864.32|5864.32|5864.81|5864.81|5866.1|5866.1|5862.54|5862.54|0
1654701000000|2022-06-08 15:10:00|5866.59|5866.59|5866.1|5866.1|5867.88|5867.88|5866.1|5866.1|0
1654701300000|2022-06-08 15:15:00|5867.88|5867.88|5871.44|5871.44|5872.73|5872.73|5864.81|5864.81|0
1654701600000|2022-06-08 15:20:00|5869.66|5869.66|5868.69|5868.69|5871.44|5871.44|5866.91|5866.91|0
1654701900000|2022-06-08 15:25:00|5866.91|5866.91|5870.95|5870.95|5870.95|5870.95|5863.84|5863.84|0
1654758900000|2022-06-09 07:15:00|5829.23|5829.23|5830.85|5830.85|5834.9|5834.9|5829.23|5829.23|0
1654759200000|2022-06-09 07:20:00|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|5825.52|5825.52|0
1654759500000|2022-06-09 07:25:00|5830.85|5830.85|5820.67|5820.67|5830.85|5830.85|5818.08|5818.08|0
1654759800000|2022-06-09 07:30:00|5813.55|5813.55|5813.22|5813.22|5815|5815|5809.67|5809.67|0
1654760100000|2022-06-09 07:35:00|5816.78|5816.78|5819.37|5819.37|5819.37|5819.37|5815|5815|0
1654760400000|2022-06-09 07:40:00|5815.49|5815.49|5816.78|5816.78|5820.34|5820.34|5813.22|5813.22|0
1654760700000|2022-06-09 07:45:00|5815|5815|5822.12|5822.12|5822.12|5822.12|5815|5815|0
1654761000000|2022-06-09 07:50:00|5820.34|5820.34|5819.86|5819.86|5825.19|5825.19|5819.86|5819.86|0
1654761300000|2022-06-09 07:55:00|5821.63|5821.63|5825.19|5825.19|5825.19|5825.19|5818.56|5818.56|0
1654761600000|2022-06-09 08:00:00|5828.75|5828.75|5830.53|5830.53|5830.53|5830.53|5828.75|5828.75|0
1654761900000|2022-06-09 08:05:00|5834.09|5834.09|5829.72|5829.72|5834.09|5834.09|5829.72|5829.72|0
1654762200000|2022-06-09 08:10:00|5827.94|5827.94|5824.38|5824.38|5827.94|5827.94|5824.38|5824.38|0
1654762500000|2022-06-09 08:15:00|5826.16|5826.16|5824.38|5824.38|5826.16|5826.16|5824.38|5824.38|0
1654762800000|2022-06-09 08:20:00|5827.94|5827.94|5825.68|5825.68|5827.94|5827.94|5825.68|5825.68|0
1654763100000|2022-06-09 08:25:00|5823.9|5823.9|5826.16|5826.16|5827.94|5827.94|5823.9|5823.9|0
1654763400000|2022-06-09 08:30:00|5829.72|5829.72|5833.27|5833.27|5833.27|5833.27|5829.72|5829.72|0
1654763700000|2022-06-09 08:35:00|5831.98|5831.98|5831.98|5831.98|5835.54|5835.54|5831.98|5831.98|0
1654764300000|2022-06-09 08:45:00|5830.2|5830.2|5835.05|5835.05|5835.05|5835.05|5828.42|5828.42|0
1654764600000|2022-06-09 08:50:00|5836.83|5836.83|5838.61|5838.61|5838.61|5838.61|5836.83|5836.83|0
1654764900000|2022-06-09 08:55:00|5840.39|5840.39|5845.73|5845.73|5845.73|5845.73|5838.61|5838.61|0
1654765200000|2022-06-09 09:00:00|5847.02|5847.02|5851.39|5851.39|5851.39|5851.39|5845.73|5845.73|0
1654765500000|2022-06-09 09:05:00|5852.68|5852.68|5858.02|5858.02|5858.02|5858.02|5852.68|5852.68|0
1654765800000|2022-06-09 09:10:00|5859.8|5859.8|5853.65|5853.65|5859.8|5859.8|5853.65|5853.65|0
1654766100000|2022-06-09 09:15:00|5851.87|5851.87|5850.09|5850.09|5851.87|5851.87|5850.09|5850.09|0
1654766400000|2022-06-09 09:20:00|5852.68|5852.68|5848.31|5848.31|5852.68|5852.68|5848.31|5848.31|0
1654766700000|2022-06-09 09:25:00|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|0
1654767000000|2022-06-09 09:30:00|5848.31|5848.31|5851.87|5851.87|5851.87|5851.87|5848.31|5848.31|0
1654767300000|2022-06-09 09:35:00|5850.09|5850.09|5853.65|5853.65|5853.65|5853.65|5850.09|5850.09|0
1654767600000|2022-06-09 09:40:00|5851.87|5851.87|5853.17|5853.17|5853.17|5853.17|5851.87|5851.87|0
1654767900000|2022-06-09 09:45:00|5851.39|5851.39|5853.17|5853.17|5853.17|5853.17|5851.39|5851.39|0
1654768200000|2022-06-09 09:50:00|5851.39|5851.39|5838.13|5838.13|5851.39|5851.39|5838.13|5838.13|0
1654768500000|2022-06-09 09:55:00|5832.79|5832.79|5833.27|5833.27|5833.27|5833.27|5831.5|5831.5|0
1654768800000|2022-06-09 10:00:00|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|0
1654769100000|2022-06-09 10:05:00|5840.39|5840.39|5843.46|5843.46|5845.24|5845.24|5840.39|5840.39|0
1654769400000|2022-06-09 10:10:00|5841.68|5841.68|5837.64|5837.64|5841.68|5841.68|5837.64|5837.64|0
1654769700000|2022-06-09 10:15:00|5839.42|5839.42|5841.2|5841.2|5842.98|5842.98|5839.42|5839.42|0
1654770000000|2022-06-09 10:20:00|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|0
1654770300000|2022-06-09 10:25:00|5847.35|5847.35|5846.05|5846.05|5847.35|5847.35|5846.05|5846.05|0
1654770900000|2022-06-09 10:35:00|5849.61|5849.61|5847.83|5847.83|5851.39|5851.39|5847.83|5847.83|0
1654771200000|2022-06-09 10:40:00|5846.05|5846.05|5848.31|5848.31|5852.68|5852.68|5846.05|5846.05|0
1654771500000|2022-06-09 10:45:00|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|0
1654771800000|2022-06-09 10:50:00|5843.46|5843.46|5842.98|5842.98|5843.46|5843.46|5841.68|5841.68|0
1654772400000|2022-06-09 11:00:00|5840.39|5840.39|5837.8|5837.8|5840.39|5840.39|5837.8|5837.8|0
1654772700000|2022-06-09 11:05:00|5836.5|5836.5|5833.43|5833.43|5836.5|5836.5|5831.65|5831.65|0
1654773000000|2022-06-09 11:10:00|5836.99|5836.99|5842.32|5842.32|5844.1|5844.1|5836.99|5836.99|0
1654773300000|2022-06-09 11:15:00|5841.03|5841.03|5839.73|5839.73|5841.51|5841.51|5837.96|5837.96|0
1654773600000|2022-06-09 11:20:00|5841.51|5841.51|5848.63|5848.63|5855.74|5855.74|5841.51|5841.51|0
1654773900000|2022-06-09 11:25:00|5846.85|5846.85|5845.07|5845.07|5846.85|5846.85|5845.07|5845.07|0
1654774200000|2022-06-09 11:30:00|5850.41|5850.41|5846.85|5846.85|5850.41|5850.41|5846.85|5846.85|0
1654774800000|2022-06-09 11:40:00|5850.41|5850.41|5855.74|5855.74|5855.74|5855.74|5850.41|5850.41|0
1654775100000|2022-06-09 11:45:00|5853.96|5853.96|5841.19|5841.19|5865.45|5865.45|5841.19|5841.19|0
1654775400000|2022-06-09 11:50:00|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5839.41|5839.41|0
1654775700000|2022-06-09 11:55:00|5844.74|5844.74|5843.45|5843.45|5845.23|5845.23|5843.45|5843.45|0
1654776000000|2022-06-09 12:00:00|5845.23|5845.23|5847.01|5847.01|5847.01|5847.01|5843.45|5843.45|0
1654776300000|2022-06-09 12:05:00|5845.71|5845.71|5845.71|5845.71|5849.27|5849.27|5845.71|5845.71|0
1654776600000|2022-06-09 12:10:00|5848.3|5848.3|5835.52|5835.52|5848.3|5848.3|5833.74|5833.74|0
1654776900000|2022-06-09 12:15:00|5834.23|5834.23|5832.93|5832.93|5836.01|5836.01|5821.78|5821.78|0
1654777200000|2022-06-09 12:20:00|5829.38|5829.38|5827.6|5827.6|5829.38|5829.38|5827.6|5827.6|0
1654777500000|2022-06-09 12:25:00|5825.82|5825.82|5824.04|5824.04|5825.82|5825.82|5824.04|5824.04|0
1654777800000|2022-06-09 12:30:00|5822.75|5822.75|5817.41|5817.41|5827.6|5827.6|5815.63|5815.63|0
1654778100000|2022-06-09 12:35:00|5815.63|5815.63|5803.66|5803.66|5815.63|5815.63|5803.66|5803.66|0
1654778400000|2022-06-09 12:40:00|5802.37|5802.37|5797.52|5797.52|5802.37|5802.37|5797.52|5797.52|0
1654778700000|2022-06-09 12:45:00|5795.74|5795.74|5796.22|5796.22|5799.29|5799.29|5794.44|5794.44|0
1654779000000|2022-06-09 12:50:00|5798|5798|5792.66|5792.66|5798|5798|5790.88|5790.88|0
1654779300000|2022-06-09 12:55:00|5794.44|5794.44|5794.93|5794.93|5795.41|5795.41|5791.85|5791.85|0
1654779600000|2022-06-09 13:00:00|5793.15|5793.15|5793.63|5793.63|5793.63|5793.63|5791.85|5791.85|0
1654779900000|2022-06-09 13:05:00|5795.41|5795.41|5797.19|5797.19|5798.97|5798.97|5791.85|5791.85|0
1654780200000|2022-06-09 13:10:00|5795.41|5795.41|5800.75|5800.75|5802.53|5802.53|5795.41|5795.41|0
1654780500000|2022-06-09 13:15:00|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5800.75|5800.75|0
1654780800000|2022-06-09 13:20:00|5803.82|5803.82|5800.26|5800.26|5807.38|5807.38|5800.26|5800.26|0
1654781100000|2022-06-09 13:25:00|5802.04|5802.04|5805.6|5805.6|5805.6|5805.6|5802.04|5802.04|0
1654781400000|2022-06-09 13:30:00|5803.82|5803.82|5801.07|5801.07|5803.82|5803.82|5789.11|5789.11|0
1654781700000|2022-06-09 13:35:00|5799.29|5799.29|5797.03|5797.03|5805.44|5805.44|5795.25|5795.25|0
1654782000000|2022-06-09 13:40:00|5798.81|5798.81|5788.62|5788.62|5802.37|5802.37|5783.29|5783.29|0
1654782300000|2022-06-09 13:45:00|5786.84|5786.84|5788.62|5788.62|5793.47|5793.47|5783.29|5783.29|0
1654782600000|2022-06-09 13:50:00|5789.92|5789.92|5801.88|5801.88|5803.66|5803.66|5789.92|5789.92|0
1654782900000|2022-06-09 13:55:00|5800.11|5800.11|5793.47|5793.47|5803.18|5803.18|5793.47|5793.47|0
1654783200000|2022-06-09 14:00:00|5791.7|5791.7|5782.8|5782.8|5791.7|5791.7|5782.8|5782.8|0
1654783500000|2022-06-09 14:05:00|5779.24|5779.24|5764.2|5764.2|5779.24|5779.24|5764.2|5764.2|0
1654783800000|2022-06-09 14:10:00|5760.65|5760.65|5765.98|5765.98|5767.76|5767.76|5758.87|5758.87|0
1654784100000|2022-06-09 14:15:00|5767.28|5767.28|5772.61|5772.61|5774.39|5774.39|5767.28|5767.28|0
1654784400000|2022-06-09 14:20:00|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|0
1654784700000|2022-06-09 14:25:00|5769.06|5769.06|5765.5|5765.5|5770.83|5770.83|5763.72|5763.72|0
1654785000000|2022-06-09 14:30:00|5769.06|5769.06|5765.5|5765.5|5770.83|5770.83|5757.57|5757.57|0
1654785300000|2022-06-09 14:35:00|5763.72|5763.72|5760.65|5760.65|5764.2|5764.2|5758.87|5758.87|0
1654785600000|2022-06-09 14:40:00|5758.87|5758.87|5754.02|5754.02|5758.87|5758.87|5750.46|5750.46|0
1654785900000|2022-06-09 14:45:00|5755.79|5755.79|5745.61|5745.61|5755.79|5755.79|5745.61|5745.61|0
1654786200000|2022-06-09 14:50:00|5742.05|5742.05|5740.75|5740.75|5744.31|5744.31|5737.2|5737.2|0
1654786500000|2022-06-09 14:55:00|5738.97|5738.97|5749.16|5749.16|5749.16|5749.16|5738.97|5738.97|0
1654786800000|2022-06-09 15:00:00|5747.87|5747.87|5734.61|5734.61|5747.87|5747.87|5734.61|5734.61|0
1654787100000|2022-06-09 15:05:00|5732.83|5732.83|5733.15|5733.15|5735.42|5735.42|5726.52|5726.52|0
1654787400000|2022-06-09 15:10:00|5734.93|5734.93|5743.34|5743.34|5745.12|5745.12|5734.93|5734.93|0
1654787700000|2022-06-09 15:15:00|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5743.34|5743.34|0
1654788000000|2022-06-09 15:20:00|5743.34|5743.34|5744.64|5744.64|5749.97|5749.97|5743.34|5743.34|0
1654788300000|2022-06-09 15:25:00|5742.86|5742.86|5742.53|5742.53|5746.42|5746.42|5733.64|5733.64|0
1654845300000|2022-06-10 07:15:00|5684.3|5684.3|5685.93|5685.93|5689.97|5689.97|5680.75|5680.75|0
1654845600000|2022-06-10 07:20:00|5682.37|5682.37|5683.66|5683.66|5684.96|5684.96|5680.59|5680.59|0
1654845900000|2022-06-10 07:25:00|5681.88|5681.88|5685.44|5685.44|5685.44|5685.44|5681.88|5681.88|0
1654846200000|2022-06-10 07:30:00|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|5673.96|5673.96|0
1654846500000|2022-06-10 07:35:00|5686.41|5686.41|5686.41|5686.41|5686.41|5686.41|5686.41|5686.41|0
1654846800000|2022-06-10 07:40:00|5689.97|5689.97|5692.56|5692.56|5692.56|5692.56|5689.97|5689.97|0
1654847100000|2022-06-10 07:45:00|5687.22|5687.22|5689|5689|5689|5689|5685.44|5685.44|0
1654847400000|2022-06-10 07:50:00|5683.66|5683.66|5682.37|5682.37|5689.48|5689.48|5682.37|5682.37|0
1654847700000|2022-06-10 07:55:00|5678.81|5678.81|5669.92|5669.92|5680.59|5680.59|5669.92|5669.92|0
1654848000000|2022-06-10 08:00:00|5671.7|5671.7|5673.48|5673.48|5677.03|5677.03|5671.7|5671.7|0
1654848300000|2022-06-10 08:05:00|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|0
1654848600000|2022-06-10 08:10:00|5676.55|5676.55|5681.88|5681.88|5683.66|5683.66|5676.55|5676.55|0
1654848900000|2022-06-10 08:15:00|5687.22|5687.22|5685.44|5685.44|5687.22|5687.22|5683.66|5683.66|0
1654849200000|2022-06-10 08:20:00|5681.88|5681.88|5678.33|5678.33|5683.66|5683.66|5674.77|5674.77|0
1654849500000|2022-06-10 08:25:00|5676.55|5676.55|5671.21|5671.21|5676.55|5676.55|5669.43|5669.43|0
1654849800000|2022-06-10 08:30:00|5669.43|5669.43|5678.33|5678.33|5680.11|5680.11|5669.43|5669.43|0
1654850100000|2022-06-10 08:35:00|5680.11|5680.11|5679.14|5679.14|5680.11|5680.11|5676.55|5676.55|0
1654850400000|2022-06-10 08:40:00|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5674.29|5674.29|0
1654850700000|2022-06-10 08:45:00|5679.62|5679.62|5679.62|5679.62|5684.47|5684.47|5679.62|5679.62|0
1654851000000|2022-06-10 08:50:00|5678.33|5678.33|5673.48|5673.48|5678.33|5678.33|5673.48|5673.48|0
1654851300000|2022-06-10 08:55:00|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5669.92|5669.92|0
1654851600000|2022-06-10 09:00:00|5673.48|5673.48|5679.62|5679.62|5679.62|5679.62|5673.48|5673.48|0
1654851900000|2022-06-10 09:05:00|5686.74|5686.74|5686.74|5686.74|5688.03|5688.03|5686.74|5686.74|0
1654852200000|2022-06-10 09:10:00|5684.96|5684.96|5691.92|5691.92|5693.21|5693.21|5684.96|5684.96|0
1654852500000|2022-06-10 09:15:00|5693.7|5693.7|5693.7|5693.7|5694.99|5694.99|5693.7|5693.7|0
1654852800000|2022-06-10 09:20:00|5694.99|5694.99|5694.99|5694.99|5696.28|5696.28|5693.21|5693.21|0
1654853100000|2022-06-10 09:25:00|5693.21|5693.21|5699.36|5699.36|5699.36|5699.36|5693.21|5693.21|0
1654853400000|2022-06-10 09:30:00|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|0
1654853700000|2022-06-10 09:35:00|5699.36|5699.36|5695.8|5695.8|5701.95|5701.95|5695.8|5695.8|0
1654854000000|2022-06-10 09:40:00|5697.58|5697.58|5702.43|5702.43|5702.43|5702.43|5697.58|5697.58|0
1654854300000|2022-06-10 09:45:00|5704.21|5704.21|5697.58|5697.58|5704.21|5704.21|5697.58|5697.58|0
1654854600000|2022-06-10 09:50:00|5694.02|5694.02|5688.36|5688.36|5694.02|5694.02|5688.36|5688.36|0
1654855200000|2022-06-10 10:00:00|5686.58|5686.58|5689.17|5689.17|5689.17|5689.17|5686.58|5686.58|0
1654855500000|2022-06-10 10:05:00|5690.95|5690.95|5685.61|5685.61|5694.02|5694.02|5685.61|5685.61|0
1654855800000|2022-06-10 10:10:00|5689.17|5689.17|5696.28|5696.28|5696.28|5696.28|5689.17|5689.17|0
1654856100000|2022-06-10 10:15:00|5694.51|5694.51|5696.28|5696.28|5696.28|5696.28|5694.51|5694.51|0
1654856400000|2022-06-10 10:20:00|5698.06|5698.06|5700.65|5700.65|5700.65|5700.65|5698.06|5698.06|0
1654856700000|2022-06-10 10:25:00|5698.87|5698.87|5698.87|5698.87|5704.21|5704.21|5698.87|5698.87|0
1654857300000|2022-06-10 10:35:00|5700.65|5700.65|5704.21|5704.21|5704.21|5704.21|5700.65|5700.65|0
1654857600000|2022-06-10 10:40:00|5702.43|5702.43|5699.84|5699.84|5702.43|5702.43|5699.84|5699.84|0
1654857900000|2022-06-10 10:45:00|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5697.25|5697.25|0
1654858200000|2022-06-10 10:50:00|5700.33|5700.33|5704.37|5704.37|5704.37|5704.37|5697.74|5697.74|0
1654858500000|2022-06-10 10:55:00|5706.15|5706.15|5702.75|5702.75|5706.15|5706.15|5700.97|5700.97|0
1654858800000|2022-06-10 11:00:00|5700.16|5700.16|5690.94|5690.94|5700.16|5700.16|5689.64|5689.64|0
1654859100000|2022-06-10 11:05:00|5685.6|5685.6|5685.6|5685.6|5689.16|5689.16|5683.82|5683.82|0
1654859400000|2022-06-10 11:10:00|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|0
1654859700000|2022-06-10 11:15:00|5682.04|5682.04|5677.67|5677.67|5685.6|5685.6|5677.67|5677.67|0
1654860000000|2022-06-10 11:20:00|5675.89|5675.89|5675.89|5675.89|5677.67|5677.67|5675.89|5675.89|0
1654860300000|2022-06-10 11:25:00|5677.19|5677.19|5673.15|5673.15|5680.26|5680.26|5673.15|5673.15|0
1654860600000|2022-06-10 11:30:00|5676.71|5676.71|5678.48|5678.48|5678.48|5678.48|5676.71|5676.71|0
1654860900000|2022-06-10 11:35:00|5676.71|5676.71|5673.63|5673.63|5678.48|5678.48|5671.85|5671.85|0
1654861200000|2022-06-10 11:40:00|5670.07|5670.07|5668.78|5668.78|5670.07|5670.07|5668.78|5668.78|0
1654861500000|2022-06-10 11:45:00|5670.56|5670.56|5667|5667|5670.56|5670.56|5667|5667|0
1654861800000|2022-06-10 11:50:00|5665.22|5665.22|5665.22|5665.22|5667|5667|5665.22|5665.22|0
1654862100000|2022-06-10 11:55:00|5663.44|5663.44|5662.15|5662.15|5663.93|5663.93|5662.15|5662.15|0
1654862400000|2022-06-10 12:00:00|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5662.15|5662.15|0
1654862700000|2022-06-10 12:05:00|5662.63|5662.63|5671.04|5671.04|5671.04|5671.04|5662.15|5662.15|0
1654863000000|2022-06-10 12:10:00|5672.82|5672.82|5675.41|5675.41|5677.19|5677.19|5672.82|5672.82|0
1654863300000|2022-06-10 12:15:00|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|0
1654863600000|2022-06-10 12:20:00|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5671.37|5671.37|0
1654863900000|2022-06-10 12:25:00|5676.71|5676.71|5673.15|5673.15|5676.71|5676.71|5671.37|5671.37|0
1654864200000|2022-06-10 12:30:00|5671.37|5671.37|5638.21|5638.21|5675.41|5675.41|5638.21|5638.21|0
1654864500000|2022-06-10 12:35:00|5636.44|5636.44|5638.21|5638.21|5638.21|5638.21|5631.1|5631.1|0
1654864800000|2022-06-10 12:40:00|5639.51|5639.51|5643.39|5643.39|5646.47|5646.47|5634.17|5634.17|0
1654865100000|2022-06-10 12:45:00|5641.61|5641.61|5641.61|5641.61|5645.17|5645.17|5641.61|5641.61|0
1654865400000|2022-06-10 12:50:00|5639.84|5639.84|5641.61|5641.61|5641.61|5641.61|5636.28|5636.28|0
1654865700000|2022-06-10 12:55:00|5639.84|5639.84|5639.68|5639.68|5643.24|5643.24|5637.9|5637.9|0
1654866000000|2022-06-10 13:00:00|5643.24|5643.24|5648.09|5648.09|5650.68|5650.68|5643.24|5643.24|0
1654866300000|2022-06-10 13:05:00|5646.79|5646.79|5625.28|5625.28|5648.09|5648.09|5625.28|5625.28|0
1654866600000|2022-06-10 13:10:00|5623.5|5623.5|5623.02|5623.02|5623.5|5623.5|5618.65|5618.65|0
1654866900000|2022-06-10 13:15:00|5624.8|5624.8|5623.02|5623.02|5624.8|5624.8|5623.02|5623.02|0
1654867200000|2022-06-10 13:20:00|5624.8|5624.8|5614.61|5614.61|5624.8|5624.8|5614.61|5614.61|0
1654867500000|2022-06-10 13:25:00|5616.39|5616.39|5627.06|5627.06|5627.06|5627.06|5614.61|5614.61|0
1654867800000|2022-06-10 13:30:00|5625.28|5625.28|5627.06|5627.06|5628.84|5628.84|5623.98|5623.98|0
1654868100000|2022-06-10 13:35:00|5628.84|5628.84|5628.84|5628.84|5630.62|5630.62|5623.5|5623.5|0
1654868400000|2022-06-10 13:40:00|5630.62|5630.62|5625.76|5625.76|5634.17|5634.17|5622.21|5622.21|0
1654868700000|2022-06-10 13:45:00|5627.54|5627.54|5620.91|5620.91|5627.54|5627.54|5619.13|5619.13|0
1654869000000|2022-06-10 13:50:00|5624.47|5624.47|5622.21|5622.21|5624.47|5624.47|5614.76|5614.76|0
1654869300000|2022-06-10 13:55:00|5623.5|5623.5|5619.46|5619.46|5623.5|5623.5|5616.87|5616.87|0
1654869600000|2022-06-10 14:00:00|5615.9|5615.9|5603.93|5603.93|5620.27|5620.27|5600.86|5600.86|0
1654869900000|2022-06-10 14:05:00|5605.71|5605.71|5609.27|5609.27|5609.27|5609.27|5605.71|5605.71|0
1654870200000|2022-06-10 14:10:00|5607.49|5607.49|5603.61|5603.61|5607.49|5607.49|5600.53|5600.53|0
1654870500000|2022-06-10 14:15:00|5601.83|5601.83|5591.31|5591.31|5601.83|5601.83|5591.31|5591.31|0
1654870800000|2022-06-10 14:20:00|5593.09|5593.09|5593.58|5593.58|5593.58|5593.58|5588.24|5588.24|0
1654871100000|2022-06-10 14:25:00|5595.35|5595.35|5593.73|5593.73|5600.36|5600.36|5591.95|5591.95|0
1654871400000|2022-06-10 14:30:00|5597.29|5597.29|5605.22|5605.22|5605.22|5605.22|5593.73|5593.73|0
1654871700000|2022-06-10 14:35:00|5610.55|5610.55|5623.66|5623.66|5623.66|5623.66|5610.55|5610.55|0
1654872000000|2022-06-10 14:40:00|5622.36|5622.36|5629.96|5629.96|5631.74|5631.74|5618.48|5618.48|0
1654872300000|2022-06-10 14:45:00|5631.74|5631.74|5634|5634|5635.3|5635.3|5629.96|5629.96|0
1654872600000|2022-06-10 14:50:00|5635.78|5635.78|5636.59|5636.59|5640.15|5640.15|5630.45|5630.45|0
1654872900000|2022-06-10 14:55:00|5634.81|5634.81|5625.11|5625.11|5634.81|5634.81|5625.11|5625.11|0
1654873200000|2022-06-10 15:00:00|5624.46|5624.46|5632.22|5632.22|5634|5634|5623.33|5623.33|0
1654873500000|2022-06-10 15:05:00|5630.45|5630.45|5628.67|5628.67|5634|5634|5628.67|5628.67|0
1654873800000|2022-06-10 15:10:00|5626.89|5626.89|5627.37|5627.37|5628.18|5628.18|5622.04|5622.04|0
1654874100000|2022-06-10 15:15:00|5622.04|5622.04|5629.15|5629.15|5629.15|5629.15|5622.04|5622.04|0
1654874400000|2022-06-10 15:20:00|5630.93|5630.93|5620.26|5620.26|5630.93|5630.93|5618.48|5618.48|0
1654874700000|2022-06-10 15:25:00|5618.48|5618.48|5613.47|5613.47|5621.55|5621.55|5613.47|5613.47|0
1655104500000|2022-06-13 07:15:00|5589.36|5589.36|5577.55|5577.55|5592.92|5592.92|5577.55|5577.55|0
1655104800000|2022-06-13 07:20:00|5576.26|5576.26|5572.22|5572.22|5578.04|5578.04|5570.92|5570.92|0
1655105100000|2022-06-13 07:25:00|5575.78|5575.78|5567.37|5567.37|5578.04|5578.04|5567.37|5567.37|0
1655105400000|2022-06-13 07:30:00|5563.48|5563.48|5546.5|5546.5|5563.48|5563.48|5544.73|5544.73|0
1655105700000|2022-06-13 07:35:00|5548.28|5548.28|5548.28|5548.28|5553.62|5553.62|5548.28|5548.28|0
1655106000000|2022-06-13 07:40:00|5550.06|5550.06|5532.76|5532.76|5550.06|5550.06|5532.76|5532.76|0
1655106300000|2022-06-13 07:45:00|5534.54|5534.54|5546.02|5546.02|5551.36|5551.36|5534.54|5534.54|0
1655106600000|2022-06-13 07:50:00|5547.8|5547.8|5560.58|5560.58|5562.84|5562.84|5547.8|5547.8|0
1655106900000|2022-06-13 07:55:00|5557.02|5557.02|5555.24|5555.24|5557.02|5557.02|5553.46|5553.46|0
1655107200000|2022-06-13 08:00:00|5553.46|5553.46|5543.76|5543.76|5553.46|5553.46|5541.98|5541.98|0
1655107500000|2022-06-13 08:05:00|5538.42|5538.42|5538.42|5538.42|5540.2|5540.2|5538.42|5538.42|0
1655107800000|2022-06-13 08:10:00|5540.2|5540.2|5535.35|5535.35|5541.98|5541.98|5535.35|5535.35|0
1655108100000|2022-06-13 08:15:00|5533.57|5533.57|5528.23|5528.23|5537.13|5537.13|5528.23|5528.23|0
1655108400000|2022-06-13 08:20:00|5530.01|5530.01|5530.01|5530.01|5531.79|5531.79|5530.01|5530.01|0
1655108700000|2022-06-13 08:25:00|5531.79|5531.79|5525.16|5525.16|5531.79|5531.79|5524.68|5524.68|0
1655109000000|2022-06-13 08:30:00|5523.38|5523.38|5537.94|5537.94|5537.94|5537.94|5523.38|5523.38|0
1655109300000|2022-06-13 08:35:00|5541.5|5541.5|5530.5|5530.5|5541.5|5541.5|5530.5|5530.5|0
1655109600000|2022-06-13 08:40:00|5531.79|5531.79|5531.79|5531.79|5540.2|5540.2|5531.79|5531.79|0
1655109900000|2022-06-13 08:45:00|5530.5|5530.5|5505.59|5505.59|5530.5|5530.5|5505.59|5505.59|0
1655110200000|2022-06-13 08:50:00|5507.37|5507.37|5504.3|5504.3|5507.37|5507.37|5502.52|5502.52|0
1655110500000|2022-06-13 08:55:00|5502.52|5502.52|5497.18|5497.18|5506.08|5506.08|5497.18|5497.18|0
1655110800000|2022-06-13 09:00:00|5495.41|5495.41|5503.81|5503.81|5503.81|5503.81|5493.63|5493.63|0
1655111100000|2022-06-13 09:05:00|5505.59|5505.59|5506.89|5506.89|5509.15|5509.15|5505.59|5505.59|0
1655111400000|2022-06-13 09:10:00|5505.59|5505.59|5500.74|5500.74|5505.59|5505.59|5500.74|5500.74|0
1655111700000|2022-06-13 09:15:00|5502.04|5502.04|5496.7|5496.7|5502.04|5502.04|5494.92|5494.92|0
1655112000000|2022-06-13 09:20:00|5498.48|5498.48|5499.77|5499.77|5501.55|5501.55|5498.48|5498.48|0
1655112300000|2022-06-13 09:25:00|5497.99|5497.99|5496.22|5496.22|5497.99|5497.99|5496.22|5496.22|0
1655112600000|2022-06-13 09:30:00|5494.44|5494.44|5505.59|5505.59|5505.59|5505.59|5494.44|5494.44|0
1655112900000|2022-06-13 09:35:00|5506.89|5506.89|5506.4|5506.4|5511.74|5511.74|5505.11|5505.11|0
1655113200000|2022-06-13 09:40:00|5507.7|5507.7|5505.92|5505.92|5515.95|5515.95|5504.14|5504.14|0
1655113500000|2022-06-13 09:45:00|5504.63|5504.63|5506.4|5506.4|5506.4|5506.4|5502.85|5502.85|0
1655113800000|2022-06-13 09:50:00|5511.74|5511.74|5509.96|5509.96|5513.52|5513.52|5509.96|5509.96|0
1655114100000|2022-06-13 09:55:00|5504.63|5504.63|5497.51|5497.51|5504.63|5504.63|5497.51|5497.51|0
1655114400000|2022-06-13 10:00:00|5499.29|5499.29|5501.07|5501.07|5501.07|5501.07|5493.95|5493.95|0
1655114700000|2022-06-13 10:05:00|5502.85|5502.85|5502.36|5502.36|5509.48|5509.48|5502.36|5502.36|0
1655115000000|2022-06-13 10:10:00|5500.58|5500.58|5505.92|5505.92|5507.7|5507.7|5498.81|5498.81|0
1655115300000|2022-06-13 10:15:00|5504.14|5504.14|5502.36|5502.36|5504.14|5504.14|5500.58|5500.58|0
1655115600000|2022-06-13 10:20:00|5498.81|5498.81|5502.36|5502.36|5502.36|5502.36|5498.81|5498.81|0
1655115900000|2022-06-13 10:25:00|5500.58|5500.58|5497.03|5497.03|5500.58|5500.58|5497.03|5497.03|0
1655116200000|2022-06-13 10:30:00|5498.81|5498.81|5502.85|5502.85|5502.85|5502.85|5498.81|5498.81|0
1655116500000|2022-06-13 10:35:00|5504.63|5504.63|5508.18|5508.18|5509.96|5509.96|5504.63|5504.63|0
1655116800000|2022-06-13 10:40:00|5509.96|5509.96|5506.4|5506.4|5509.96|5509.96|5506.4|5506.4|0
1655117100000|2022-06-13 10:45:00|5504.63|5504.63|5495.73|5495.73|5504.63|5504.63|5495.73|5495.73|0
1655117400000|2022-06-13 10:50:00|5497.51|5497.51|5494.44|5494.44|5497.51|5497.51|5494.44|5494.44|0
1655117700000|2022-06-13 10:55:00|5496.22|5496.22|5501.55|5501.55|5501.55|5501.55|5492.66|5492.66|0
1655118000000|2022-06-13 11:00:00|5506.89|5506.89|5511.26|5511.26|5516.59|5516.59|5505.11|5505.11|0
1655118300000|2022-06-13 11:05:00|5509.48|5509.48|5505.92|5505.92|5513.04|5513.04|5504.14|5504.14|0
1655118600000|2022-06-13 11:10:00|5502.36|5502.36|5500.58|5500.58|5504.14|5504.14|5498.81|5498.81|0
1655119200000|2022-06-13 11:20:00|5504.14|5504.14|5494.59|5494.59|5509.48|5509.48|5494.59|5494.59|0
1655119500000|2022-06-13 11:25:00|5493.3|5493.3|5498.64|5498.64|5498.64|5498.64|5493.3|5493.3|0
1655119800000|2022-06-13 11:30:00|5496.86|5496.86|5492|5492|5496.86|5496.86|5492|5492|0
1655120100000|2022-06-13 11:35:00|5493.78|5493.78|5499.45|5499.45|5499.45|5499.45|5493.78|5493.78|0
1655120400000|2022-06-13 11:40:00|5501.23|5501.23|5501.23|5501.23|5501.23|5501.23|5501.23|5501.23|0
1655120700000|2022-06-13 11:45:00|5497.67|5497.67|5510.93|5510.93|5516.27|5516.27|5495.89|5495.89|0
1655121000000|2022-06-13 11:50:00|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|5505.59|5505.59|0
1655121300000|2022-06-13 11:55:00|5510.93|5510.93|5518.86|5518.86|5519.82|5519.82|5510.93|5510.93|0
1655121600000|2022-06-13 12:00:00|5522.41|5522.41|5529.04|5529.04|5536.16|5536.16|5522.41|5522.41|0
1655121900000|2022-06-13 12:05:00|5530.82|5530.82|5533.41|5533.41|5536.97|5536.97|5530.82|5530.82|0
1655122200000|2022-06-13 12:10:00|5535.19|5535.19|5529.37|5529.37|5540.04|5540.04|5527.59|5527.59|0
1655122500000|2022-06-13 12:15:00|5525.81|5525.81|5518.21|5518.21|5527.59|5527.59|5518.21|5518.21|0
1655122800000|2022-06-13 12:20:00|5520.8|5520.8|5521.62|5521.62|5525.17|5525.17|5519.03|5519.03|0
1655123100000|2022-06-13 12:25:00|5523.39|5523.39|5517.25|5517.25|5523.39|5523.39|5515.47|5515.47|0
1655123400000|2022-06-13 12:30:00|5518.54|5518.54|5520.32|5520.32|5521.62|5521.62|5518.54|5518.54|0
1655123700000|2022-06-13 12:35:00|5522.1|5522.1|5528.73|5528.73|5529.21|5529.21|5522.1|5522.1|0
1655124000000|2022-06-13 12:40:00|5526.95|5526.95|5520.32|5520.32|5526.95|5526.95|5518.54|5518.54|0
1655124300000|2022-06-13 12:45:00|5518.54|5518.54|5510.13|5510.13|5518.54|5518.54|5510.13|5510.13|0
1655124600000|2022-06-13 12:50:00|5508.35|5508.35|5503.5|5503.5|5508.35|5508.35|5503.5|5503.5|0
1655124900000|2022-06-13 12:55:00|5499.94|5499.94|5503.02|5503.02|5508.35|5508.35|5495.9|5495.9|0
1655125200000|2022-06-13 13:00:00|5504.8|5504.8|5502.21|5502.21|5504.8|5504.8|5496.87|5496.87|0
1655125500000|2022-06-13 13:05:00|5503.5|5503.5|5510.13|5510.13|5513.69|5513.69|5503.5|5503.5|0
1655125800000|2022-06-13 13:10:00|5511.91|5511.91|5508.35|5508.35|5511.91|5511.91|5506.57|5506.57|0
1655126100000|2022-06-13 13:15:00|5509.65|5509.65|5501.24|5501.24|5509.65|5509.65|5501.24|5501.24|0
1655126400000|2022-06-13 13:20:00|5499.46|5499.46|5496.39|5496.39|5499.46|5499.46|5493.31|5493.31|0
1655126700000|2022-06-13 13:25:00|5494.61|5494.61|5500.91|5500.91|5502.69|5502.69|5492.02|5492.02|0
1655127000000|2022-06-13 13:30:00|5502.69|5502.69|5521.62|5521.62|5525.17|5525.17|5502.53|5502.53|0
1655127300000|2022-06-13 13:35:00|5525.17|5525.17|5510.13|5510.13|5525.17|5525.17|5510.13|5510.13|0
1655127600000|2022-06-13 13:40:00|5504.8|5504.8|5503.98|5503.98|5511.1|5511.1|5498.65|5498.65|0
1655127900000|2022-06-13 13:45:00|5502.69|5502.69|5492.5|5492.5|5507.54|5507.54|5492.5|5492.5|0
1655128200000|2022-06-13 13:50:00|5490.72|5490.72|5501.72|5501.72|5503.98|5503.98|5490.72|5490.72|0
1655128500000|2022-06-13 13:55:00|5503.5|5503.5|5495.09|5495.09|5505.28|5505.28|5495.09|5495.09|0
1655128800000|2022-06-13 14:00:00|5496.87|5496.87|5490.57|5490.57|5498.65|5498.65|5490.57|5490.57|0
1655129100000|2022-06-13 14:05:00|5492.34|5492.34|5498.49|5498.49|5502.53|5502.53|5492.34|5492.34|0
1655129400000|2022-06-13 14:10:00|5502.05|5502.05|5500.27|5500.27|5502.05|5502.05|5493.64|5493.64|0
1655129700000|2022-06-13 14:15:00|5503.83|5503.83|5488.79|5488.79|5503.83|5503.83|5485.23|5485.23|0
1655130000000|2022-06-13 14:20:00|5487.01|5487.01|5492.67|5492.67|5498.01|5498.01|5487.01|5487.01|0
1655130300000|2022-06-13 14:25:00|5494.45|5494.45|5489.11|5489.11|5494.45|5494.45|5487.34|5487.34|0
1655130600000|2022-06-13 14:30:00|5487.34|5487.34|5489.11|5489.11|5492.19|5492.19|5482.48|5482.48|0
1655130900000|2022-06-13 14:35:00|5487.34|5487.34|5491.7|5491.7|5497.04|5497.04|5487.34|5487.34|0
1655131200000|2022-06-13 14:40:00|5489.93|5489.93|5488.63|5488.63|5491.7|5491.7|5483.78|5483.78|0
1655131500000|2022-06-13 14:45:00|5486.85|5486.85|5481.03|5481.03|5486.85|5486.85|5479.74|5479.74|0
1655131800000|2022-06-13 14:50:00|5482.81|5482.81|5485.56|5485.56|5489.93|5489.93|5481.03|5481.03|0
1655132100000|2022-06-13 14:55:00|5484.26|5484.26|5486.04|5486.04|5487.82|5487.82|5482.48|5482.48|0
1655132400000|2022-06-13 15:00:00|5484.26|5484.26|5481.19|5481.19|5484.26|5484.26|5478.93|5478.93|0
1655132700000|2022-06-13 15:05:00|5479.41|5479.41|5487.01|5487.01|5487.01|5487.01|5476.82|5476.82|0
1655133000000|2022-06-13 15:10:00|5485.23|5485.23|5494.93|5494.93|5494.93|5494.93|5485.23|5485.23|0
1655133300000|2022-06-13 15:15:00|5496.71|5496.71|5500.27|5500.27|5500.27|5500.27|5494.93|5494.93|0
1655133600000|2022-06-13 15:20:00|5502.05|5502.05|5512.56|5512.56|5512.56|5512.56|5502.05|5502.05|0
1655133900000|2022-06-13 15:25:00|5510.79|5510.79|5507.23|5507.23|5512.56|5512.56|5499.3|5499.3|0
1655190900000|2022-06-14 07:15:00|5534.41|5534.41|5542.82|5542.82|5549.93|5549.93|5529.07|5529.07|0
1655191200000|2022-06-14 07:20:00|5546.37|5546.37|5518.56|5518.56|5546.37|5546.37|5516.78|5516.78|0
1655191500000|2022-06-14 07:25:00|5515.48|5515.48|5514.67|5514.67|5515.48|5515.48|5502.22|5502.22|0
1655191800000|2022-06-14 07:30:00|5511.11|5511.11|5518.07|5518.07|5519.85|5519.85|5509.82|5509.82|0
1655192100000|2022-06-14 07:35:00|5516.29|5516.29|5503.51|5503.51|5516.29|5516.29|5501.74|5501.74|0
1655192400000|2022-06-14 07:40:00|5499.96|5499.96|5500.44|5500.44|5503.51|5503.51|5498.66|5498.66|0
1655192700000|2022-06-14 07:45:00|5498.66|5498.66|5506.1|5506.1|5507.88|5507.88|5498.66|5498.66|0
1655193000000|2022-06-14 07:50:00|5504.33|5504.33|5502.55|5502.55|5507.88|5507.88|5502.55|5502.55|0
1655193300000|2022-06-14 07:55:00|5498.66|5498.66|5490.74|5490.74|5500.44|5500.44|5490.74|5490.74|0
1655193600000|2022-06-14 08:00:00|5488.96|5488.96|5488.96|5488.96|5492.51|5492.51|5487.18|5487.18|0
1655193900000|2022-06-14 08:05:00|5487.18|5487.18|5483.62|5483.62|5487.18|5487.18|5483.62|5483.62|0
1655194200000|2022-06-14 08:10:00|5485.4|5485.4|5485.4|5485.4|5491.55|5491.55|5483.62|5483.62|0
1655194500000|2022-06-14 08:15:00|5487.99|5487.99|5483.14|5483.14|5487.99|5487.99|5483.14|5483.14|0
1655194800000|2022-06-14 08:20:00|5484.92|5484.92|5491.55|5491.55|5491.55|5491.55|5484.92|5484.92|0
1655195100000|2022-06-14 08:25:00|5490.25|5490.25|5493.81|5493.81|5495.59|5495.59|5490.25|5490.25|0
1655195400000|2022-06-14 08:30:00|5492.03|5492.03|5495.59|5495.59|5495.59|5495.59|5492.03|5492.03|0
1655195700000|2022-06-14 08:35:00|5497.37|5497.37|5494.29|5494.29|5499.15|5499.15|5494.29|5494.29|0
1655196000000|2022-06-14 08:40:00|5488.96|5488.96|5490.74|5490.74|5492.51|5492.51|5488.96|5488.96|0
1655196300000|2022-06-14 08:45:00|5492.03|5492.03|5485.4|5485.4|5492.03|5492.03|5485.4|5485.4|0
1655196900000|2022-06-14 08:55:00|5480.55|5480.55|5476.99|5476.99|5480.55|5480.55|5476.99|5476.99|0
1655197200000|2022-06-14 09:00:00|5475.21|5475.21|5466.47|5466.47|5476.99|5476.99|5465.18|5465.18|0
1655197500000|2022-06-14 09:05:00|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655197800000|2022-06-14 09:10:00|5468.25|5468.25|5466.47|5466.47|5470.03|5470.03|5466.47|5466.47|0
1655198100000|2022-06-14 09:15:00|5468.25|5468.25|5464.7|5464.7|5468.25|5468.25|5462.92|5462.92|0
1655198400000|2022-06-14 09:20:00|5466.47|5466.47|5473.59|5473.59|5473.59|5473.59|5466.47|5466.47|0
1655198700000|2022-06-14 09:25:00|5471.81|5471.81|5462.92|5462.92|5471.81|5471.81|5462.92|5462.92|0
1655199000000|2022-06-14 09:30:00|5468.25|5468.25|5466.47|5466.47|5471.81|5471.81|5466.47|5466.47|0
1655199300000|2022-06-14 09:35:00|5463.89|5463.89|5470.03|5470.03|5473.59|5473.59|5462.11|5462.11|0
1655199600000|2022-06-14 09:40:00|5467.44|5467.44|5465.66|5465.66|5467.44|5467.44|5465.66|5465.66|0
1655199900000|2022-06-14 09:45:00|5463.89|5463.89|5463.89|5463.89|5465.66|5465.66|5462.11|5462.11|0
1655200200000|2022-06-14 09:50:00|5462.11|5462.11|5465.66|5465.66|5468.25|5468.25|5462.11|5462.11|0
1655200500000|2022-06-14 09:55:00|5462.11|5462.11|5462.11|5462.11|5465.66|5465.66|5462.11|5462.11|0
1655200800000|2022-06-14 10:00:00|5458.55|5458.55|5447.07|5447.07|5458.55|5458.55|5445.29|5445.29|0
1655201100000|2022-06-14 10:05:00|5445.77|5445.77|5452.89|5452.89|5455.48|5455.48|5444.48|5444.48|0
1655201400000|2022-06-14 10:10:00|5454.66|5454.66|5448.03|5448.03|5454.66|5454.66|5448.03|5448.03|0
1655201700000|2022-06-14 10:15:00|5442.7|5442.7|5443.99|5443.99|5445.77|5445.77|5442.7|5442.7|0
1655202000000|2022-06-14 10:20:00|5440.92|5440.92|5439.14|5439.14|5443.99|5443.99|5435.58|5435.58|0
1655202300000|2022-06-14 10:25:00|5437.36|5437.36|5432.02|5432.02|5437.36|5437.36|5432.02|5432.02|0
1655202600000|2022-06-14 10:30:00|5430.25|5430.25|5448.84|5448.84|5451.11|5451.11|5430.25|5430.25|0
1655202900000|2022-06-14 10:35:00|5454.18|5454.18|5449.81|5449.81|5454.18|5454.18|5447.55|5447.55|0
1655203200000|2022-06-14 10:40:00|5448.03|5448.03|5451.59|5451.59|5453.37|5453.37|5448.03|5448.03|0
1655203500000|2022-06-14 10:45:00|5452.89|5452.89|5457.74|5457.74|5457.74|5457.74|5452.89|5452.89|0
1655203800000|2022-06-14 10:50:00|5459.52|5459.52|5463.4|5463.4|5463.4|5463.4|5457.74|5457.74|0
1655204100000|2022-06-14 10:55:00|5461.62|5461.62|5457.25|5457.25|5461.62|5461.62|5457.25|5457.25|0
1655204400000|2022-06-14 11:00:00|5455.96|5455.96|5445.29|5445.29|5457.74|5457.74|5445.29|5445.29|0
1655204700000|2022-06-14 11:05:00|5443.51|5443.51|5436.39|5436.39|5443.51|5443.51|5436.39|5436.39|0
1655205000000|2022-06-14 11:10:00|5439.95|5439.95|5443.02|5443.02|5443.02|5443.02|5439.95|5439.95|0
1655205300000|2022-06-14 11:15:00|5446.58|5446.58|5458.55|5458.55|5458.55|5458.55|5446.58|5446.58|0
1655205600000|2022-06-14 11:20:00|5460.33|5460.33|5462.92|5462.92|5466.96|5466.96|5459.84|5459.84|0
1655205900000|2022-06-14 11:25:00|5459.36|5459.36|5454.02|5454.02|5459.36|5459.36|5454.02|5454.02|0
1655206200000|2022-06-14 11:30:00|5452.73|5452.73|5444.32|5444.32|5452.73|5452.73|5444.32|5444.32|0
1655206500000|2022-06-14 11:35:00|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|5437.69|5437.69|0
1655206800000|2022-06-14 11:40:00|5444.32|5444.32|5437.69|5437.69|5444.32|5444.32|5435.43|5435.43|0
1655207100000|2022-06-14 11:45:00|5434.13|5434.13|5435.91|5435.91|5435.91|5435.91|5434.13|5434.13|0
1655207400000|2022-06-14 11:50:00|5434.13|5434.13|5437.69|5437.69|5439.47|5439.47|5434.13|5434.13|0
1655207700000|2022-06-14 11:55:00|5435.91|5435.91|5438.98|5438.98|5438.98|5438.98|5435.91|5435.91|0
1655208000000|2022-06-14 12:00:00|5440.76|5440.76|5450.47|5450.47|5454.51|5454.51|5440.76|5440.76|0
1655208300000|2022-06-14 12:05:00|5452.24|5452.24|5450.47|5450.47|5454.02|5454.02|5450.47|5450.47|0
1655208600000|2022-06-14 12:10:00|5448.69|5448.69|5461.14|5461.14|5462.92|5462.92|5446.91|5446.91|0
1655208900000|2022-06-14 12:15:00|5462.92|5462.92|5464.7|5464.7|5464.7|5464.7|5462.92|5462.92|0
1655209200000|2022-06-14 12:20:00|5466.47|5466.47|5467.77|5467.77|5467.77|5467.77|5466.47|5466.47|0
1655209500000|2022-06-14 12:25:00|5464.21|5464.21|5472.62|5472.62|5472.62|5472.62|5464.21|5464.21|0
1655209800000|2022-06-14 12:30:00|5474.4|5474.4|5477.47|5477.47|5479.25|5479.25|5472.14|5472.14|0
1655210100000|2022-06-14 12:35:00|5479.25|5479.25|5482.81|5482.81|5482.81|5482.81|5477.47|5477.47|0
1655210400000|2022-06-14 12:40:00|5484.59|5484.59|5484.59|5484.59|5488.96|5488.96|5484.59|5484.59|0
1655210700000|2022-06-14 12:45:00|5486.37|5486.37|5476.66|5476.66|5486.37|5486.37|5476.66|5476.66|0
1655211000000|2022-06-14 12:50:00|5478.44|5478.44|5485.56|5485.56|5486.85|5486.85|5478.44|5478.44|0
1655211300000|2022-06-14 12:55:00|5483.78|5483.78|5478.44|5478.44|5483.78|5483.78|5478.44|5478.44|0
1655211600000|2022-06-14 13:00:00|5477.15|5477.15|5478.44|5478.44|5478.44|5478.44|5477.15|5477.15|0
1655211900000|2022-06-14 13:05:00|5476.66|5476.66|5471.81|5471.81|5478.44|5478.44|5470.03|5470.03|0
1655212200000|2022-06-14 13:10:00|5473.59|5473.59|5471.33|5471.33|5473.59|5473.59|5468.25|5468.25|0
1655212500000|2022-06-14 13:15:00|5474.88|5474.88|5477.96|5477.96|5479.74|5479.74|5474.88|5474.88|0
1655212800000|2022-06-14 13:20:00|5476.18|5476.18|5477.96|5477.96|5478.85|5478.85|5476.18|5476.18|0
1655213100000|2022-06-14 13:25:00|5474.4|5474.4|5476.18|5476.18|5476.18|5476.18|5470.84|5470.84|0
1655213400000|2022-06-14 13:30:00|5477.96|5477.96|5489.93|5489.93|5495.26|5495.26|5474.4|5474.4|0
1655213700000|2022-06-14 13:35:00|5488.15|5488.15|5479.25|5479.25|5489.93|5489.93|5479.25|5479.25|0
1655214000000|2022-06-14 13:40:00|5481.03|5481.03|5466.96|5466.96|5481.03|5481.03|5466.96|5466.96|0
1655214300000|2022-06-14 13:45:00|5468.74|5468.74|5470.03|5470.03|5477.15|5477.15|5468.74|5468.74|0
1655214600000|2022-06-14 13:50:00|5468.25|5468.25|5490.89|5490.89|5490.89|5490.89|5468.25|5468.25|0
1655214900000|2022-06-14 13:55:00|5494.45|5494.45|5507.23|5507.23|5507.23|5507.23|5494.45|5494.45|0
1655215200000|2022-06-14 14:00:00|5505.45|5505.45|5500.11|5500.11|5510.79|5510.79|5500.11|5500.11|0
1655215500000|2022-06-14 14:05:00|5501.89|5501.89|5489.11|5489.11|5505.45|5505.45|5489.11|5489.11|0
1655215800000|2022-06-14 14:10:00|5490.89|5490.89|5478.44|5478.44|5490.89|5490.89|5478.44|5478.44|0
1655216100000|2022-06-14 14:15:00|5480.22|5480.22|5475.37|5475.37|5482|5482|5475.37|5475.37|0
1655216400000|2022-06-14 14:20:00|5473.59|5473.59|5468.25|5468.25|5478.44|5478.44|5468.25|5468.25|0
1655216700000|2022-06-14 14:25:00|5466.47|5466.47|5457.58|5457.58|5466.47|5466.47|5457.58|5457.58|0
1655217000000|2022-06-14 14:30:00|5455.8|5455.8|5461.14|5461.14|5461.14|5461.14|5455.8|5455.8|0
1655217300000|2022-06-14 14:35:00|5459.36|5459.36|5462.92|5462.92|5464.7|5464.7|5459.36|5459.36|0
1655217600000|2022-06-14 14:40:00|5461.14|5461.14|5452.73|5452.73|5461.14|5461.14|5447.39|5447.39|0
1655217900000|2022-06-14 14:45:00|5454.02|5454.02|5472.62|5472.62|5472.62|5472.62|5454.02|5454.02|0
1655218200000|2022-06-14 14:50:00|5470.84|5470.84|5479.25|5479.25|5481.03|5481.03|5470.84|5470.84|0
1655218500000|2022-06-14 14:55:00|5477.47|5477.47|5473.59|5473.59|5477.47|5477.47|5470.03|5470.03|0
1655218800000|2022-06-14 15:00:00|5475.37|5475.37|5477.15|5477.15|5480.7|5480.7|5475.37|5475.37|0
1655219100000|2022-06-14 15:05:00|5475.37|5475.37|5464.37|5464.37|5477.15|5477.15|5464.37|5464.37|0
1655219400000|2022-06-14 15:10:00|5465.66|5465.66|5464.37|5464.37|5467.44|5467.44|5460.81|5460.81|0
1655219700000|2022-06-14 15:15:00|5462.59|5462.59|5465.66|5465.66|5467.44|5467.44|5462.59|5462.59|0
1655220000000|2022-06-14 15:20:00|5467.44|5467.44|5465.66|5465.66|5467.44|5467.44|5462.11|5462.11|0
1655220300000|2022-06-14 15:25:00|5467.44|5467.44|5463.4|5463.4|5473.59|5473.59|5459.84|5459.84|0
1655277300000|2022-06-15 07:15:00|5499.15|5499.15|5495.59|5495.59|5506.26|5506.26|5495.59|5495.59|0
1655277600000|2022-06-15 07:20:00|5493.81|5493.81|5488.3|5488.3|5493.81|5493.81|5482.97|5482.97|0
1655277900000|2022-06-15 07:25:00|5484.75|5484.75|5484.75|5484.75|5486.52|5486.52|5481.19|5481.19|0
1655278200000|2022-06-15 07:30:00|5488.3|5488.3|5486.04|5486.04|5489.6|5489.6|5482.48|5482.48|0
1655278500000|2022-06-15 07:35:00|5487.82|5487.82|5494.93|5494.93|5500.27|5500.27|5487.82|5487.82|0
1655278800000|2022-06-15 07:40:00|5493.16|5493.16|5493.16|5493.16|5494.45|5494.45|5489.11|5489.11|0
1655279100000|2022-06-15 07:45:00|5487.82|5487.82|5474.88|5474.88|5487.82|5487.82|5472.78|5472.78|0
1655279400000|2022-06-15 07:50:00|5480.22|5480.22|5489.44|5489.44|5489.44|5489.44|5480.22|5480.22|0
1655279700000|2022-06-15 07:55:00|5487.66|5487.66|5485.4|5485.4|5487.66|5487.66|5484.59|5484.59|0
1655280000000|2022-06-15 08:00:00|5487.18|5487.18|5478.29|5478.29|5487.18|5487.18|5478.29|5478.29|0
1655280300000|2022-06-15 08:05:00|5480.06|5480.06|5483.62|5483.62|5483.62|5483.62|5480.06|5480.06|0
1655280600000|2022-06-15 08:10:00|5485.4|5485.4|5499.63|5499.63|5499.63|5499.63|5485.4|5485.4|0
1655280900000|2022-06-15 08:15:00|5501.41|5501.41|5515.64|5515.64|5515.64|5515.64|5501.41|5501.41|0
1655281200000|2022-06-15 08:20:00|5512.08|5512.08|5507.56|5507.56|5521.79|5521.79|5507.56|5507.56|0
1655281500000|2022-06-15 08:25:00|5511.11|5511.11|5501.41|5501.41|5512.89|5512.89|5501.41|5501.41|0
1655281800000|2022-06-15 08:30:00|5499.63|5499.63|5501.41|5501.41|5502.7|5502.7|5499.63|5499.63|0
1655282100000|2022-06-15 08:35:00|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|0
1655282400000|2022-06-15 08:40:00|5499.63|5499.63|5496.07|5496.07|5499.63|5499.63|5496.07|5496.07|0
1655282700000|2022-06-15 08:45:00|5494.29|5494.29|5494.29|5494.29|5496.07|5496.07|5494.29|5494.29|0
1655283000000|2022-06-15 08:50:00|5490.74|5490.74|5493.81|5493.81|5493.81|5493.81|5490.74|5490.74|0
1655283300000|2022-06-15 08:55:00|5495.59|5495.59|5498.66|5498.66|5498.66|5498.66|5495.59|5495.59|0
1655283600000|2022-06-15 09:00:00|5495.1|5495.1|5490.25|5490.25|5495.1|5495.1|5490.25|5490.25|0
1655283900000|2022-06-15 09:05:00|5488.47|5488.47|5487.66|5487.66|5497.37|5497.37|5487.66|5487.66|0
1655284200000|2022-06-15 09:10:00|5491.22|5491.22|5486.85|5486.85|5491.22|5491.22|5485.56|5485.56|0
1655284500000|2022-06-15 09:15:00|5488.63|5488.63|5485.07|5485.07|5488.63|5488.63|5485.07|5485.07|0
1655284800000|2022-06-15 09:20:00|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|0
1655285100000|2022-06-15 09:25:00|5485.07|5485.07|5486.85|5486.85|5491.7|5491.7|5485.07|5485.07|0
1655285400000|2022-06-15 09:30:00|5485.56|5485.56|5492.67|5492.67|5492.67|5492.67|5485.56|5485.56|0
1655285700000|2022-06-15 09:35:00|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|0
1655286000000|2022-06-15 09:40:00|5498.01|5498.01|5500.6|5500.6|5501.08|5501.08|5498.01|5498.01|0
1655286300000|2022-06-15 09:45:00|5502.38|5502.38|5513.05|5513.05|5513.05|5513.05|5502.38|5502.38|0
1655286600000|2022-06-15 09:50:00|5514.83|5514.83|5504.64|5504.64|5514.83|5514.83|5504.64|5504.64|0
1655286900000|2022-06-15 09:55:00|5502.86|5502.86|5504.64|5504.64|5504.64|5504.64|5502.86|5502.86|0
1655287200000|2022-06-15 10:00:00|5503.34|5503.34|5500.75|5500.75|5503.34|5503.34|5498.49|5498.49|0
1655287500000|2022-06-15 10:05:00|5498.98|5498.98|5494.12|5494.12|5498.98|5498.98|5494.12|5494.12|0
1655287800000|2022-06-15 10:10:00|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|0
1655288100000|2022-06-15 10:15:00|5494.12|5494.12|5495.9|5495.9|5495.9|5495.9|5494.12|5494.12|0
1655288400000|2022-06-15 10:20:00|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|0
1655288700000|2022-06-15 10:25:00|5499.46|5499.46|5498.16|5498.16|5499.46|5499.46|5497.68|5497.68|0
1655289000000|2022-06-15 10:30:00|5499.46|5499.46|5497.68|5497.68|5499.46|5499.46|5497.68|5497.68|0
1655289300000|2022-06-15 10:35:00|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|0
1655289600000|2022-06-15 10:40:00|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655289900000|2022-06-15 10:45:00|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5495.9|5495.9|0
1655290200000|2022-06-15 10:50:00|5501.24|5501.24|5497.68|5497.68|5501.24|5501.24|5497.68|5497.68|0
1655290500000|2022-06-15 10:55:00|5495.9|5495.9|5497.68|5497.68|5497.68|5497.68|5495.9|5495.9|0
1655290800000|2022-06-15 11:00:00|5495.9|5495.9|5491.53|5491.53|5495.9|5495.9|5491.53|5491.53|0
1655291100000|2022-06-15 11:05:00|5487.98|5487.98|5482.64|5482.64|5487.98|5487.98|5482.64|5482.64|0
1655291400000|2022-06-15 11:10:00|5480.86|5480.86|5483.94|5483.94|5483.94|5483.94|5480.86|5480.86|0
1655291700000|2022-06-15 11:15:00|5485.71|5485.71|5491.86|5491.86|5491.86|5491.86|5485.71|5485.71|0
1655292000000|2022-06-15 11:20:00|5493.64|5493.64|5495.42|5495.42|5495.42|5495.42|5493.64|5493.64|0
1655292300000|2022-06-15 11:25:00|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|0
1655292600000|2022-06-15 11:30:00|5495.42|5495.42|5493.64|5493.64|5497.2|5497.2|5491.86|5491.86|0
1655292900000|2022-06-15 11:35:00|5490.08|5490.08|5490.08|5490.08|5490.08|5490.08|5490.08|5490.08|0
1655293200000|2022-06-15 11:40:00|5486.52|5486.52|5489.27|5489.27|5489.27|5489.27|5482.64|5482.64|0
1655293500000|2022-06-15 11:45:00|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5488.79|5488.79|0
1655293800000|2022-06-15 11:50:00|5492.34|5492.34|5499.46|5499.46|5502.53|5502.53|5492.34|5492.34|0
1655294100000|2022-06-15 11:55:00|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655294400000|2022-06-15 12:00:00|5494.12|5494.12|5499.46|5499.46|5499.46|5499.46|5494.12|5494.12|0
1655294700000|2022-06-15 12:05:00|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|0
1655295000000|2022-06-15 12:10:00|5495.9|5495.9|5491.05|5491.05|5499.46|5499.46|5487.49|5487.49|0
1655295300000|2022-06-15 12:15:00|5492.83|5492.83|5494.61|5494.61|5494.61|5494.61|5492.83|5492.83|0
1655295600000|2022-06-15 12:20:00|5492.83|5492.83|5498.16|5498.16|5498.16|5498.16|5492.83|5492.83|0
1655295900000|2022-06-15 12:25:00|5496.87|5496.87|5495.09|5495.09|5496.87|5496.87|5495.09|5495.09|0
1655296200000|2022-06-15 12:30:00|5500.43|5500.43|5493.8|5493.8|5502.21|5502.21|5492.02|5492.02|0
1655296500000|2022-06-15 12:35:00|5495.58|5495.58|5498.65|5498.65|5498.65|5498.65|5495.58|5495.58|0
1655296800000|2022-06-15 12:40:00|5500.43|5500.43|5507.06|5507.06|5507.06|5507.06|5500.43|5500.43|0
1655297100000|2022-06-15 12:45:00|5505.28|5505.28|5505.28|5505.28|5507.06|5507.06|5505.28|5505.28|0
1655297400000|2022-06-15 12:50:00|5503.5|5503.5|5503.98|5503.98|5507.54|5507.54|5502.21|5502.21|0
1655297700000|2022-06-15 12:55:00|5502.21|5502.21|5503.98|5503.98|5503.98|5503.98|5502.21|5502.21|0
1655298000000|2022-06-15 13:00:00|5502.21|5502.21|5497.35|5497.35|5502.21|5502.21|5497.35|5497.35|0
1655298300000|2022-06-15 13:05:00|5499.13|5499.13|5502.69|5502.69|5502.69|5502.69|5499.13|5499.13|0
1655298600000|2022-06-15 13:10:00|5500.91|5500.91|5507.54|5507.54|5507.54|5507.54|5497.84|5497.84|0
1655298900000|2022-06-15 13:15:00|5509.32|5509.32|5506.73|5506.73|5509.32|5509.32|5504.95|5504.95|0
1655299200000|2022-06-15 13:20:00|5504.95|5504.95|5506.73|5506.73|5506.73|5506.73|5503.17|5503.17|0
1655299500000|2022-06-15 13:25:00|5504.95|5504.95|5501.4|5501.4|5504.95|5504.95|5501.4|5501.4|0
1655299800000|2022-06-15 13:30:00|5503.17|5503.17|5519.03|5519.03|5520.8|5520.8|5501.4|5501.4|0
1655300100000|2022-06-15 13:35:00|5515.47|5515.47|5516.76|5516.76|5523.88|5523.88|5513.69|5513.69|0
1655300400000|2022-06-15 13:40:00|5518.54|5518.54|5515.8|5515.8|5521.62|5521.62|5515.8|5515.8|0
1655300700000|2022-06-15 13:45:00|5517.09|5517.09|5513.53|5513.53|5519.68|5519.68|5506.42|5506.42|0
1655301000000|2022-06-15 13:50:00|5515.31|5515.31|5512.72|5512.72|5519.84|5519.84|5512.72|5512.72|0
1655301300000|2022-06-15 13:55:00|5516.28|5516.28|5510.94|5510.94|5516.28|5516.28|5509.16|5509.16|0
1655301600000|2022-06-15 14:00:00|5512.72|5512.72|5507.06|5507.06|5512.72|5512.72|5505.28|5505.28|0
1655301900000|2022-06-15 14:05:00|5505.28|5505.28|5511.43|5511.43|5513.21|5513.21|5505.28|5505.28|0
1655302200000|2022-06-15 14:10:00|5513.21|5513.21|5516.76|5516.76|5516.76|5516.76|5513.21|5513.21|0
1655302500000|2022-06-15 14:15:00|5514.98|5514.98|5511.91|5511.91|5520.32|5520.32|5511.91|5511.91|0
1655302800000|2022-06-15 14:20:00|5510.62|5510.62|5512.39|5512.39|5512.39|5512.39|5508.84|5508.84|0
1655303100000|2022-06-15 14:25:00|5510.62|5510.62|5514.98|5514.98|5515.47|5515.47|5505.28|5505.28|0
1655303400000|2022-06-15 14:30:00|5511.43|5511.43|5510.13|5510.13|5511.43|5511.43|5508.35|5508.35|0
1655303700000|2022-06-15 14:35:00|5508.35|5508.35|5506.57|5506.57|5508.35|5508.35|5505.28|5505.28|0
1655304000000|2022-06-15 14:40:00|5507.87|5507.87|5511.43|5511.43|5514.98|5514.98|5507.87|5507.87|0
1655304300000|2022-06-15 14:45:00|5509.65|5509.65|5515.8|5515.8|5516.28|5516.28|5507.87|5507.87|0
1655304600000|2022-06-15 14:50:00|5517.57|5517.57|5514.02|5514.02|5517.57|5517.57|5512.24|5512.24|0
1655304900000|2022-06-15 14:55:00|5512.24|5512.24|5518.87|5518.87|5520.65|5520.65|5512.24|5512.24|0
1655305200000|2022-06-15 15:00:00|5520.16|5520.16|5519.2|5519.2|5521.94|5521.94|5514.83|5514.83|0
1655305500000|2022-06-15 15:05:00|5517.42|5517.42|5512.08|5512.08|5517.42|5517.42|5512.08|5512.08|0
1655305800000|2022-06-15 15:10:00|5510.79|5510.79|5509.49|5509.49|5512.56|5512.56|5509.49|5509.49|0
1655306100000|2022-06-15 15:15:00|5514.83|5514.83|5507.71|5507.71|5516.61|5516.61|5507.71|5507.71|0
1655306400000|2022-06-15 15:20:00|5509.49|5509.49|5508.2|5508.2|5513.53|5513.53|5504.64|5504.64|0
1655306700000|2022-06-15 15:25:00|5504.64|5504.64|5505.12|5505.12|5508.2|5508.2|5503.34|5503.34|0
1655363700000|2022-06-16 07:15:00|5425.56|5425.56|5416.98|5416.98|5429.12|5429.12|5411.65|5411.65|0
1655364000000|2022-06-16 07:20:00|5418.76|5418.76|5397.9|5397.9|5418.76|5418.76|5397.9|5397.9|0
1655364300000|2022-06-16 07:25:00|5396.61|5396.61|5391.75|5391.75|5400.16|5400.16|5389.98|5389.98|0
1655364600000|2022-06-16 07:30:00|5388.2|5388.2|5362.97|5362.97|5389.98|5389.98|5361.19|5361.19|0
1655364900000|2022-06-16 07:35:00|5361.67|5361.67|5345.18|5345.18|5363.45|5363.45|5345.18|5345.18|0
1655365200000|2022-06-16 07:40:00|5346.96|5346.96|5351.81|5351.81|5351.81|5351.81|5338.07|5338.07|0
1655365500000|2022-06-16 07:45:00|5353.59|5353.59|5352.62|5352.62|5357.96|5357.96|5352.62|5352.62|0
1655365800000|2022-06-16 07:50:00|5350.84|5350.84|5340.66|5340.66|5355.7|5355.7|5334.35|5334.35|0
1655366100000|2022-06-16 07:55:00|5342.43|5342.43|5343.73|5343.73|5347.29|5347.29|5333.06|5333.06|0
1655366400000|2022-06-16 08:00:00|5345.51|5345.51|5363.29|5363.29|5363.29|5363.29|5345.51|5345.51|0
1655366700000|2022-06-16 08:05:00|5359.74|5359.74|5364.59|5364.59|5371.7|5371.7|5359.74|5359.74|0
1655367000000|2022-06-16 08:10:00|5362.81|5362.81|5356.18|5356.18|5364.59|5364.59|5356.18|5356.18|0
1655367300000|2022-06-16 08:15:00|5354.4|5354.4|5360.22|5360.22|5361.52|5361.52|5354.4|5354.4|0
1655367600000|2022-06-16 08:20:00|5358.44|5358.44|5360.22|5360.22|5360.22|5360.22|5354.89|5354.89|0
1655367900000|2022-06-16 08:25:00|5362|5362|5367.34|5367.34|5369.12|5369.12|5362|5362|0
1655368200000|2022-06-16 08:30:00|5369.12|5369.12|5358.93|5358.93|5369.12|5369.12|5358.44|5358.44|0
1655368500000|2022-06-16 08:35:00|5355.37|5355.37|5352.3|5352.3|5358.93|5358.93|5352.3|5352.3|0
1655368800000|2022-06-16 08:40:00|5350.52|5350.52|5335.48|5335.48|5350.52|5350.52|5331.92|5331.92|0
1655369100000|2022-06-16 08:45:00|5337.25|5337.25|5343.89|5343.89|5343.89|5343.89|5337.25|5337.25|0
1655369400000|2022-06-16 08:50:00|5345.66|5345.66|5331.11|5331.11|5345.66|5345.66|5329.33|5329.33|0
1655369700000|2022-06-16 08:55:00|5329.33|5329.33|5322.21|5322.21|5329.33|5329.33|5320.44|5320.44|0
1655370000000|2022-06-16 09:00:00|5320.92|5320.92|5306.36|5306.36|5322.7|5322.7|5306.36|5306.36|0
1655370300000|2022-06-16 09:05:00|5302.8|5302.8|5305.39|5305.39|5307.17|5307.17|5297.47|5297.47|0
1655370600000|2022-06-16 09:10:00|5307.17|5307.17|5308.47|5308.47|5312.03|5312.03|5301.84|5301.84|0
1655370900000|2022-06-16 09:15:00|5310.25|5310.25|5312.03|5312.03|5312.03|5312.03|5310.25|5310.25|0
1655371200000|2022-06-16 09:20:00|5310.25|5310.25|5294.24|5294.24|5310.25|5310.25|5292.46|5292.46|0
1655371500000|2022-06-16 09:25:00|5292.46|5292.46|5288.9|5288.9|5296.02|5296.02|5288.9|5288.9|0
1655371800000|2022-06-16 09:30:00|5294.24|5294.24|5288.9|5288.9|5296.02|5296.02|5288.9|5288.9|0
1655372100000|2022-06-16 09:35:00|5290.2|5290.2|5294.24|5294.24|5300.87|5300.87|5290.2|5290.2|0
1655372400000|2022-06-16 09:40:00|5297.8|5297.8|5307.98|5307.98|5307.98|5307.98|5297.8|5297.8|0
1655372700000|2022-06-16 09:45:00|5306.21|5306.21|5303.62|5303.62|5306.21|5306.21|5303.62|5303.62|0
1655373000000|2022-06-16 09:50:00|5301.84|5301.84|5305.39|5305.39|5305.39|5305.39|5301.84|5301.84|0
1655373300000|2022-06-16 09:55:00|5307.17|5307.17|5296.98|5296.98|5311.21|5311.21|5296.98|5296.98|0
1655373600000|2022-06-16 10:00:00|5293.43|5293.43|5290.35|5290.35|5295.21|5295.21|5290.35|5290.35|0
1655373900000|2022-06-16 10:05:00|5292.13|5292.13|5292.45|5292.45|5292.45|5292.45|5290.19|5290.19|0
1655374200000|2022-06-16 10:10:00|5288.9|5288.9|5278.54|5278.54|5288.9|5288.9|5278.54|5278.54|0
1655374500000|2022-06-16 10:15:00|5280.32|5280.32|5278.22|5278.22|5281.62|5281.62|5276.28|5276.28|0
1655374800000|2022-06-16 10:20:00|5276.28|5276.28|5270.13|5270.13|5276.28|5276.28|5263.02|5263.02|0
1655375100000|2022-06-16 10:25:00|5272.56|5272.56|5266.58|5266.58|5272.56|5272.56|5266.58|5266.58|0
1655375400000|2022-06-16 10:30:00|5264.8|5264.8|5259.78|5259.78|5264.8|5264.8|5259.78|5259.78|0
1655375700000|2022-06-16 10:35:00|5260.43|5260.43|5265.44|5265.44|5265.44|5265.44|5260.43|5260.43|0
1655376000000|2022-06-16 10:40:00|5264.8|5264.8|5261.24|5261.24|5264.8|5264.8|5261.24|5261.24|0
1655376300000|2022-06-16 10:45:00|5259.46|5259.46|5259.94|5259.94|5259.94|5259.94|5255.26|5255.26|0
1655376600000|2022-06-16 10:50:00|5256.39|5256.39|5261.72|5261.72|5261.72|5261.72|5256.39|5256.39|0
1655376900000|2022-06-16 10:55:00|5261.08|5261.08|5243.13|5243.13|5261.08|5261.08|5243.13|5243.13|0
1655377200000|2022-06-16 11:00:00|5246.68|5246.68|5266.58|5266.58|5280.97|5280.97|5246.68|5246.68|0
1655377500000|2022-06-16 11:05:00|5270.13|5270.13|5271.59|5271.59|5272.08|5272.08|5268.35|5268.35|0
1655377800000|2022-06-16 11:10:00|5269.81|5269.81|5263.18|5263.18|5269.81|5269.81|5257.68|5257.68|0
1655378100000|2022-06-16 11:15:00|5264.96|5264.96|5267.87|5267.87|5271.43|5271.43|5263.18|5263.18|0
1655378400000|2022-06-16 11:20:00|5266.09|5266.09|5258.17|5258.17|5266.09|5266.09|5258.17|5258.17|0
1655378700000|2022-06-16 11:25:00|5259.46|5259.46|5259.94|5259.94|5259.94|5259.94|5258.17|5258.17|0
1655379000000|2022-06-16 11:30:00|5258.17|5258.17|5255.09|5255.09|5258.17|5258.17|5255.09|5255.09|0
1655379300000|2022-06-16 11:35:00|5257.03|5257.03|5257.03|5257.03|5263.18|5263.18|5257.03|5257.03|0
1655379600000|2022-06-16 11:40:00|5251.7|5251.7|5241.03|5241.03|5253.48|5253.48|5241.03|5241.03|0
1655379900000|2022-06-16 11:45:00|5239.25|5239.25|5224.21|5224.21|5241.03|5241.03|5224.21|5224.21|0
1655380200000|2022-06-16 11:50:00|5225.99|5225.99|5248.46|5248.46|5248.46|5248.46|5225.99|5225.99|0
1655380500000|2022-06-16 11:55:00|5247.81|5247.81|5249.59|5249.59|5249.59|5249.59|5246.04|5246.04|0
1655380800000|2022-06-16 12:00:00|5251.37|5251.37|5254.61|5254.61|5256.39|5256.39|5247.81|5247.81|0
1655381100000|2022-06-16 12:05:00|5256.39|5256.39|5257.52|5257.52|5257.52|5257.52|5252.83|5252.83|0
1655381400000|2022-06-16 12:10:00|5259.3|5259.3|5261.08|5261.08|5262.85|5262.85|5259.3|5259.3|0
1655381700000|2022-06-16 12:15:00|5262.85|5262.85|5261.24|5261.24|5265.44|5265.44|5261.08|5261.08|0
1655382000000|2022-06-16 12:20:00|5261.89|5261.89|5263.02|5263.02|5265.44|5265.44|5261.89|5261.89|0
1655382300000|2022-06-16 12:25:00|5259.46|5259.46|5265.93|5265.93|5267.71|5267.71|5255.26|5255.26|0
1655382600000|2022-06-16 12:30:00|5264.15|5264.15|5260.59|5260.59|5271.26|5271.26|5260.59|5260.59|0
1655382900000|2022-06-16 12:35:00|5261.48|5261.48|5267.22|5267.22|5272.56|5272.56|5261.48|5261.48|0
1655383200000|2022-06-16 12:40:00|5269|5269|5267.22|5267.22|5272.56|5272.56|5267.22|5267.22|0
1655383500000|2022-06-16 12:45:00|5266.58|5266.58|5265.93|5265.93|5266.58|5266.58|5264.15|5264.15|0
1655383800000|2022-06-16 12:50:00|5265.28|5265.28|5272.56|5272.56|5272.56|5272.56|5265.28|5265.28|0
1655384100000|2022-06-16 12:55:00|5271.91|5271.91|5274.17|5274.17|5274.99|5274.99|5271.91|5271.91|0
1655384400000|2022-06-16 13:00:00|5272.4|5272.4|5279.67|5279.67|5281.45|5281.45|5272.4|5272.4|0
1655384700000|2022-06-16 13:05:00|5281.45|5281.45|5288.9|5288.9|5289.54|5289.54|5279.19|5279.19|0
1655385000000|2022-06-16 13:10:00|5285.34|5285.34|5287.76|5287.76|5291.97|5291.97|5285.34|5285.34|0
1655385300000|2022-06-16 13:15:00|5287.12|5287.12|5299.57|5299.57|5303.13|5303.13|5285.34|5285.34|0
1655385600000|2022-06-16 13:20:00|5297.79|5297.79|5288.25|5288.25|5297.79|5297.79|5285.82|5285.82|0
1655385900000|2022-06-16 13:25:00|5287.6|5287.6|5297.3|5297.3|5300.21|5300.21|5286.47|5286.47|0
1655386200000|2022-06-16 13:30:00|5295.53|5295.53|5296.34|5296.34|5307.01|5307.01|5291.97|5291.97|0
1655386500000|2022-06-16 13:35:00|5299.89|5299.89|5301.03|5301.03|5308.79|5308.79|5292.78|5292.78|0
1655386800000|2022-06-16 13:40:00|5299.25|5299.25|5291.32|5291.32|5301.03|5301.03|5288.41|5288.41|0
1655387100000|2022-06-16 13:45:00|5289.54|5289.54|5291.48|5291.48|5298.6|5298.6|5287.76|5287.76|0
1655387400000|2022-06-16 13:50:00|5292.13|5292.13|5288.25|5288.25|5293.91|5293.91|5284.85|5284.85|0
1655387700000|2022-06-16 13:55:00|5290.19|5290.19|5295.53|5295.53|5297.3|5297.3|5286.63|5286.63|0
1655388000000|2022-06-16 14:00:00|5293.75|5293.75|5298.6|5298.6|5303.94|5303.94|5286.63|5286.63|0
1655388300000|2022-06-16 14:05:00|5297.95|5297.95|5300.21|5300.21|5300.21|5300.21|5293.75|5293.75|0
1655388600000|2022-06-16 14:10:00|5298.44|5298.44|5296.17|5296.17|5302.96|5302.96|5291.32|5291.32|0
1655388900000|2022-06-16 14:15:00|5297.95|5297.95|5303.93|5303.93|5308.13|5308.13|5296.65|5296.65|0
1655389200000|2022-06-16 14:20:00|5302.15|5302.15|5307.49|5307.49|5307.49|5307.49|5302.15|5302.15|0
1655389500000|2022-06-16 14:25:00|5303.93|5303.93|5305.71|5305.71|5308.13|5308.13|5302.15|5302.15|0
1655389800000|2022-06-16 14:30:00|5304.41|5304.41|5303.77|5303.77|5309.1|5309.1|5301.82|5301.82|0
1655390100000|2022-06-16 14:35:00|5305.54|5305.54|5307.32|5307.32|5310.88|5310.88|5305.54|5305.54|0
1655390400000|2022-06-16 14:40:00|5305.54|5305.54|5298.1|5298.1|5306.68|5306.68|5298.1|5298.1|0
1655390700000|2022-06-16 14:45:00|5299.88|5299.88|5287.91|5287.91|5299.88|5299.88|5287.91|5287.91|0
1655391000000|2022-06-16 14:50:00|5286.14|5286.14|5287.43|5287.43|5289.69|5289.69|5284.36|5284.36|0
1655391300000|2022-06-16 14:55:00|5289.21|5289.21|5283.39|5283.39|5289.21|5289.21|5280.32|5280.32|0
1655391600000|2022-06-16 15:00:00|5285.17|5285.17|5284.04|5284.04|5288.89|5288.89|5280.48|5280.48|0
1655391900000|2022-06-16 15:05:00|5282.26|5282.26|5282.42|5282.42|5282.42|5282.42|5278.86|5278.86|0
1655392200000|2022-06-16 15:10:00|5284.2|5284.2|5279.35|5279.35|5284.2|5284.2|5277.57|5277.57|0
1655392500000|2022-06-16 15:15:00|5277.57|5277.57|5274.5|5274.5|5279.35|5279.35|5272.72|5272.72|0
1655392800000|2022-06-16 15:20:00|5272.72|5272.72|5269.81|5269.81|5273.36|5273.36|5267.38|5267.38|0
1655393100000|2022-06-16 15:25:00|5269.16|5269.16|5266.57|5266.57|5277.57|5277.57|5266.09|5266.09|0
1655450100000|2022-06-17 07:15:00|5278.71|5278.71|5291.82|5291.82|5292.3|5292.3|5275.16|5275.16|0
1655450400000|2022-06-17 07:20:00|5295.38|5295.38|5314.94|5314.94|5314.94|5314.94|5293.6|5293.6|0
1655450700000|2022-06-17 07:25:00|5311.38|5311.38|5313.01|5313.01|5318.34|5318.34|5311.38|5311.38|0
1655451000000|2022-06-17 07:30:00|5314.79|5314.79|5314.14|5314.14|5321.74|5321.74|5309.45|5309.45|0
1655451300000|2022-06-17 07:35:00|5312.37|5312.37|5306.7|5306.7|5316.41|5316.41|5306.7|5306.7|0
1655451600000|2022-06-17 07:40:00|5301.85|5301.85|5288.59|5288.59|5303.15|5303.15|5279.69|5279.69|0
1655451900000|2022-06-17 07:45:00|5297.48|5297.48|5335.66|5335.66|5340.03|5340.03|5296.84|5296.84|0
1655452200000|2022-06-17 07:50:00|5332.1|5332.1|5329.51|5329.51|5335.66|5335.66|5329.51|5329.51|0
1655452500000|2022-06-17 07:55:00|5327.73|5327.73|5330|5330|5330|5330|5322.88|5322.88|0
1655452800000|2022-06-17 08:00:00|5331.29|5331.29|5324.66|5324.66|5334.36|5334.36|5324.66|5324.66|0
1655453100000|2022-06-17 08:05:00|5328.22|5328.22|5326.92|5326.92|5328.22|5328.22|5326.92|5326.92|0
1655453400000|2022-06-17 08:10:00|5325.14|5325.14|5321.1|5321.1|5325.14|5325.14|5319.81|5319.81|0
1655453700000|2022-06-17 08:15:00|5324.66|5324.66|5327.25|5327.25|5329.03|5329.03|5323.69|5323.69|0
1655454000000|2022-06-17 08:20:00|5325.47|5325.47|5321.91|5321.91|5325.47|5325.47|5321.91|5321.91|0
1655454300000|2022-06-17 08:25:00|5325.47|5325.47|5339.7|5339.7|5339.7|5339.7|5325.47|5325.47|0
1655454600000|2022-06-17 08:30:00|5341.48|5341.48|5346.33|5346.33|5346.33|5346.33|5337.44|5337.44|0
1655454900000|2022-06-17 08:35:00|5344.55|5344.55|5351.51|5351.51|5351.51|5351.51|5342.77|5342.77|0
1655455200000|2022-06-17 08:40:00|5353.29|5353.29|5355.07|5355.07|5358.63|5358.63|5353.29|5353.29|0
1655455500000|2022-06-17 08:45:00|5349.73|5349.73|5358.14|5358.14|5358.14|5358.14|5347.95|5347.95|0
1655455800000|2022-06-17 08:50:00|5359.92|5359.92|5366.22|5366.22|5366.22|5366.22|5356.04|5356.04|0
1655456100000|2022-06-17 08:55:00|5368|5368|5376.41|5376.41|5376.41|5376.41|5367.52|5367.52|0
1655456400000|2022-06-17 09:00:00|5375.12|5375.12|5382.23|5382.23|5382.23|5382.23|5375.12|5375.12|0
1655456700000|2022-06-17 09:05:00|5380.45|5380.45|5378.68|5378.68|5380.45|5380.45|5375.12|5375.12|0
1655457300000|2022-06-17 09:15:00|5394.68|5394.68|5395.01|5395.01|5406.5|5406.5|5387.57|5387.57|0
1655457600000|2022-06-17 09:20:00|5396.31|5396.31|5386.93|5386.93|5402.45|5402.45|5386.93|5386.93|0
1655457900000|2022-06-17 09:25:00|5393.08|5393.08|5394.85|5394.85|5396.63|5396.63|5393.08|5393.08|0
1655458200000|2022-06-17 09:30:00|5393.56|5393.56|5400.67|5400.67|5400.67|5400.67|5393.56|5393.56|0
1655458500000|2022-06-17 09:35:00|5402.45|5402.45|5398.9|5398.9|5402.45|5402.45|5398.9|5398.9|0
1655458800000|2022-06-17 09:40:00|5395.34|5395.34|5392.27|5392.27|5397.12|5397.12|5390.49|5390.49|0
1655459100000|2022-06-17 09:45:00|5393.56|5393.56|5401.49|5401.49|5403.26|5403.26|5393.56|5393.56|0
1655459400000|2022-06-17 09:50:00|5403.26|5403.26|5418.79|5418.79|5418.79|5418.79|5401.16|5401.16|0
1655459700000|2022-06-17 09:55:00|5415.23|5415.23|5421.05|5421.05|5425.9|5425.9|5409.08|5409.08|0
1655460000000|2022-06-17 10:00:00|5414.9|5414.9|5422.02|5422.02|5422.02|5422.02|5413.13|5413.13|0
1655460300000|2022-06-17 10:05:00|5420.72|5420.72|5417.17|5417.17|5420.72|5420.72|5413.61|5413.61|0
1655460600000|2022-06-17 10:10:00|5418.95|5418.95|5418.46|5418.46|5423.8|5423.8|5418.46|5418.46|0
1655460900000|2022-06-17 10:15:00|5414.9|5414.9|5410.54|5410.54|5414.9|5414.9|5408.76|5408.76|0
1655461200000|2022-06-17 10:20:00|5415.87|5415.87|5414.09|5414.09|5415.87|5415.87|5414.09|5414.09|0
1655461500000|2022-06-17 10:25:00|5412.32|5412.32|5403.91|5403.91|5412.32|5412.32|5403.91|5403.91|0
1655461800000|2022-06-17 10:30:00|5402.61|5402.61|5402.61|5402.61|5404.39|5404.39|5402.61|5402.61|0
1655462100000|2022-06-17 10:35:00|5407.95|5407.95|5412.8|5412.8|5414.58|5414.58|5407.95|5407.95|0
1655462400000|2022-06-17 10:40:00|5414.58|5414.58|5405.68|5405.68|5414.58|5414.58|5405.68|5405.68|0
1655462700000|2022-06-17 10:45:00|5403.91|5403.91|5405.68|5405.68|5405.68|5405.68|5402.13|5402.13|0
1655463000000|2022-06-17 10:50:00|5403.91|5403.91|5402.61|5402.61|5403.91|5403.91|5400.83|5400.83|0
1655463300000|2022-06-17 10:55:00|5400.83|5400.83|5402.13|5402.13|5402.13|5402.13|5400.83|5400.83|0
1655463600000|2022-06-17 11:00:00|5400.35|5400.35|5396.46|5396.46|5402.13|5402.13|5396.46|5396.46|0
1655463900000|2022-06-17 11:05:00|5394.68|5394.68|5395.5|5395.5|5395.5|5395.5|5392.91|5392.91|0
1655464200000|2022-06-17 11:10:00|5394.2|5394.2|5398.09|5398.09|5398.09|5398.09|5392.42|5392.42|0
1655464500000|2022-06-17 11:15:00|5399.86|5399.86|5397.6|5397.6|5411.35|5411.35|5397.6|5397.6|0
1655464800000|2022-06-17 11:20:00|5398.9|5398.9|5407.31|5407.31|5407.31|5407.31|5398.9|5398.9|0
1655465100000|2022-06-17 11:25:00|5408.6|5408.6|5416.53|5416.53|5416.53|5416.53|5408.6|5408.6|0
1655465400000|2022-06-17 11:30:00|5414.75|5414.75|5412.97|5412.97|5414.75|5414.75|5412.97|5412.97|0
1655465700000|2022-06-17 11:35:00|5411.19|5411.19|5423.16|5423.16|5423.16|5423.16|5409.9|5409.9|0
1655466000000|2022-06-17 11:40:00|5417.82|5417.82|5417.82|5417.82|5423.16|5423.16|5417.82|5417.82|0
1655466300000|2022-06-17 11:45:00|5416.04|5416.04|5410.71|5410.71|5416.04|5416.04|5410.71|5410.71|0
1655466600000|2022-06-17 11:50:00|5408.93|5408.93|5408.93|5408.93|5410.71|5410.71|5408.93|5408.93|0
1655466900000|2022-06-17 11:55:00|5407.15|5407.15|5412.49|5412.49|5412.49|5412.49|5405.37|5405.37|0
1655467200000|2022-06-17 12:00:00|5414.26|5414.26|5412.49|5412.49|5414.26|5414.26|5412.49|5412.49|0
1655467500000|2022-06-17 12:05:00|5411.19|5411.19|5412.49|5412.49|5412.49|5412.49|5411.19|5411.19|0
1655467800000|2022-06-17 12:10:00|5414.26|5414.26|5410.71|5410.71|5414.26|5414.26|5410.71|5410.71|0
1655468100000|2022-06-17 12:15:00|5412.49|5412.49|5412.49|5412.49|5414.26|5414.26|5412.49|5412.49|0
1655468400000|2022-06-17 12:20:00|5410.71|5410.71|5410.22|5410.22|5413.3|5413.3|5410.22|5410.22|0
1655468700000|2022-06-17 12:25:00|5408.44|5408.44|5408.44|5408.44|5410.22|5410.22|5407.15|5407.15|0
1655469000000|2022-06-17 12:30:00|5412|5412|5405.37|5405.37|5412|5412|5405.37|5405.37|0
1655469300000|2022-06-17 12:35:00|5403.59|5403.59|5401.81|5401.81|5403.59|5403.59|5401.81|5401.81|0
1655469600000|2022-06-17 12:40:00|5403.59|5403.59|5409.41|5409.41|5409.41|5409.41|5403.59|5403.59|0
1655469900000|2022-06-17 12:45:00|5411.19|5411.19|5401|5401|5411.19|5411.19|5401|5401|0
1655470200000|2022-06-17 12:50:00|5402.78|5402.78|5404.08|5404.08|5404.08|5404.08|5402.78|5402.78|0
1655470500000|2022-06-17 12:55:00|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|0
1655470800000|2022-06-17 13:00:00|5400.52|5400.52|5405.85|5405.85|5405.85|5405.85|5400.52|5400.52|0
1655471100000|2022-06-17 13:05:00|5407.63|5407.63|5398.74|5398.74|5407.63|5407.63|5398.74|5398.74|0
1655471400000|2022-06-17 13:10:00|5396.96|5396.96|5397.44|5397.44|5397.44|5397.44|5393.89|5393.89|0
1655471700000|2022-06-17 13:15:00|5399.22|5399.22|5397.44|5397.44|5399.22|5399.22|5397.44|5397.44|0
1655472000000|2022-06-17 13:20:00|5395.67|5395.67|5392.92|5392.92|5396.96|5396.96|5391.14|5391.14|0
1655472300000|2022-06-17 13:25:00|5394.7|5394.7|5392.44|5392.44|5400.85|5400.85|5392.44|5392.44|0
1655472600000|2022-06-17 13:30:00|5391.14|5391.14|5405.37|5405.37|5405.37|5405.37|5391.14|5391.14|0
1655472900000|2022-06-17 13:35:00|5403.59|5403.59|5404.4|5404.4|5408.44|5408.44|5401.33|5401.33|0
1655473200000|2022-06-17 13:40:00|5406.18|5406.18|5425.11|5425.11|5426.89|5426.89|5406.18|5406.18|0
1655473500000|2022-06-17 13:45:00|5428.66|5428.66|5429.48|5429.48|5431.25|5431.25|5424.14|5424.14|0
1655473800000|2022-06-17 13:50:00|5431.25|5431.25|5436.11|5436.11|5436.11|5436.11|5428.99|5428.99|0
1655474100000|2022-06-17 13:55:00|5437.88|5437.88|5437.88|5437.88|5442.74|5442.74|5436.11|5436.11|0
1655474400000|2022-06-17 14:00:00|5439.66|5439.66|5426.4|5426.4|5439.66|5439.66|5424.62|5424.62|0
1655474700000|2022-06-17 14:05:00|5424.62|5424.62|5422.36|5422.36|5428.18|5428.18|5419.29|5419.29|0
1655475000000|2022-06-17 14:10:00|5424.14|5424.14|5423.65|5423.65|5425.43|5425.43|5420.58|5420.58|0
1655475300000|2022-06-17 14:15:00|5422.36|5422.36|5417.02|5417.02|5422.36|5422.36|5410.39|5410.39|0
1655475600000|2022-06-17 14:20:00|5418.8|5418.8|5420.58|5420.58|5424.14|5424.14|5413.95|5413.95|0
1655475900000|2022-06-17 14:25:00|5418.8|5418.8|5416.21|5416.21|5422.36|5422.36|5414.43|5414.43|0
1655476200000|2022-06-17 14:30:00|5417.99|5417.99|5408.77|5408.77|5417.99|5417.99|5408.77|5408.77|0
1655476500000|2022-06-17 14:35:00|5406.99|5406.99|5410.88|5410.88|5413.95|5413.95|5400.85|5400.85|0
1655476800000|2022-06-17 14:40:00|5409.1|5409.1|5416.21|5416.21|5416.21|5416.21|5406.02|5406.02|0
1655477100000|2022-06-17 14:45:00|5417.99|5417.99|5418.32|5418.32|5418.32|5418.32|5410.39|5410.39|0
1655477400000|2022-06-17 14:50:00|5414.76|5414.76|5415.25|5415.25|5420.1|5420.1|5413.47|5413.47|0
1655477700000|2022-06-17 14:55:00|5417.02|5417.02|5418.8|5418.8|5423.65|5423.65|5417.02|5417.02|0
1655478000000|2022-06-17 15:00:00|5417.02|5417.02|5417.02|5417.02|5420.58|5420.58|5413.47|5413.47|0
1655478300000|2022-06-17 15:05:00|5415.25|5415.25|5430.77|5430.77|5430.77|5430.77|5415.25|5415.25|0
1655478600000|2022-06-17 15:10:00|5428.99|5428.99|5418.8|5418.8|5428.99|5428.99|5418.8|5418.8|0
1655478900000|2022-06-17 15:15:00|5420.58|5420.58|5431.1|5431.1|5431.1|5431.1|5417.02|5417.02|0
1655479200000|2022-06-17 15:20:00|5429.8|5429.8|5423.98|5423.98|5429.8|5429.8|5422.2|5422.2|0
1655479500000|2022-06-17 15:25:00|5422.2|5422.2|5415.09|5415.09|5422.2|5422.2|5415.09|5415.09|0
1655709300000|2022-06-20 07:15:00|5420.3|5420.3|5409.27|5409.27|5420.3|5420.3|5409.27|5409.27|0
1655709600000|2022-06-20 07:20:00|5416.35|5416.35|5436.21|5436.21|5439.75|5439.75|5416.35|5416.35|0
1655709900000|2022-06-20 07:25:00|5434.45|5434.45|5443.25|5443.25|5444.57|5444.57|5434.45|5434.45|0
1655710200000|2022-06-20 07:30:00|5441.93|5441.93|5444.53|5444.53|5446.3|5446.3|5433.09|5433.09|0
1655710500000|2022-06-20 07:35:00|5447.16|5447.16|5447.62|5447.62|5448.48|5448.48|5444.08|5444.08|0
1655710800000|2022-06-20 07:40:00|5444.08|5444.08|5447.16|5447.16|5447.16|5447.16|5444.08|5444.08|0
1655711100000|2022-06-20 07:45:00|5443.63|5443.63|5443.17|5443.17|5446.71|5446.71|5443.17|5443.17|0
1655711400000|2022-06-20 07:50:00|5446.71|5446.71|5451.57|5451.57|5451.57|5451.57|5446.71|5446.71|0
1655711700000|2022-06-20 07:55:00|5453.33|5453.33|5449.8|5449.8|5453.33|5453.33|5449.8|5449.8|0
1655712000000|2022-06-20 08:00:00|5442.72|5442.72|5444.49|5444.49|5444.49|5444.49|5442.72|5442.72|0
1655712300000|2022-06-20 08:05:00|5443.17|5443.17|5452.02|5452.02|5452.02|5452.02|5443.17|5443.17|0
1655712600000|2022-06-20 08:10:00|5450.25|5450.25|5448.48|5448.48|5450.25|5450.25|5448.48|5448.48|0
1655712900000|2022-06-20 08:15:00|5449.8|5449.8|5445.81|5445.81|5449.8|5449.8|5444.49|5444.49|0
1655713200000|2022-06-20 08:20:00|5444.04|5444.04|5446.67|5446.67|5450.21|5450.21|5444.04|5444.04|0
1655713500000|2022-06-20 08:25:00|5444.9|5444.9|5450.17|5450.17|5450.17|5450.17|5444.45|5444.45|0
1655713800000|2022-06-20 08:30:00|5451.49|5451.49|5458.56|5458.56|5458.56|5458.56|5451.49|5451.49|0
1655714100000|2022-06-20 08:35:00|5460.33|5460.33|5463.42|5463.42|5465.19|5465.19|5460.33|5460.33|0
1655714400000|2022-06-20 08:40:00|5465.19|5465.19|5461.65|5461.65|5465.19|5465.19|5461.65|5461.65|0
1655714700000|2022-06-20 08:45:00|5465.19|5465.19|5466.96|5466.96|5466.96|5466.96|5465.19|5465.19|0
1655715000000|2022-06-20 08:50:00|5468.27|5468.27|5467.37|5467.37|5470.91|5470.91|5467.37|5467.37|0
1655715300000|2022-06-20 08:55:00|5469.14|5469.14|5466.05|5466.05|5469.14|5469.14|5466.05|5466.05|0
1655715600000|2022-06-20 09:00:00|5462.51|5462.51|5458.98|5458.98|5464.28|5464.28|5458.98|5458.98|0
1655715900000|2022-06-20 09:05:00|5457.21|5457.21|5454.12|5454.12|5458.98|5458.98|5452.35|5452.35|0
1655716200000|2022-06-20 09:10:00|5452.35|5452.35|5443.96|5443.96|5452.35|5452.35|5443.96|5443.96|0
1655716500000|2022-06-20 09:15:00|5447.5|5447.5|5449.27|5449.27|5449.27|5449.27|5445.73|5445.73|0
1655716800000|2022-06-20 09:20:00|5452.81|5452.81|5453.22|5453.22|5454.99|5454.99|5451.04|5451.04|0
1655717100000|2022-06-20 09:25:00|5456.76|5456.76|5454.99|5454.99|5458.53|5458.53|5454.99|5454.99|0
1655717400000|2022-06-20 09:30:00|5456.76|5456.76|5447.05|5447.05|5458.07|5458.07|5447.05|5447.05|0
1655717700000|2022-06-20 09:35:00|5443.51|5443.51|5445.28|5445.28|5445.28|5445.28|5443.51|5443.51|0
1655718000000|2022-06-20 09:40:00|5443.51|5443.51|5441.74|5441.74|5443.51|5443.51|5441.74|5441.74|0
1655718300000|2022-06-20 09:45:00|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|0
1655718600000|2022-06-20 09:50:00|5448.82|5448.82|5454.12|5454.12|5454.12|5454.12|5448.82|5448.82|0
1655718900000|2022-06-20 09:55:00|5456.76|5456.76|5453.22|5453.22|5456.76|5456.76|5451.45|5451.45|0
1655719200000|2022-06-20 10:00:00|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1655719500000|2022-06-20 10:05:00|5453.22|5453.22|5454.99|5454.99|5454.99|5454.99|5453.22|5453.22|0
1655719800000|2022-06-20 10:10:00|5453.22|5453.22|5453.22|5453.22|5456.76|5456.76|5453.22|5453.22|0
1655720100000|2022-06-20 10:15:00|5451.45|5451.45|5453.22|5453.22|5453.22|5453.22|5449.68|5449.68|0
1655721000000|2022-06-20 10:30:00|5458.53|5458.53|5458.53|5458.53|5458.53|5458.53|5458.53|5458.53|0
1655721300000|2022-06-20 10:35:00|5456.76|5456.76|5462.48|5462.48|5463.79|5463.79|5456.76|5456.76|0
1655721600000|2022-06-20 10:40:00|5464.25|5464.25|5458.94|5458.94|5464.25|5464.25|5458.94|5458.94|0
1655721900000|2022-06-20 10:45:00|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|0
1655722500000|2022-06-20 10:55:00|5462.02|5462.02|5457.17|5457.17|5462.02|5462.02|5457.17|5457.17|0
1655722800000|2022-06-20 11:00:00|5455.85|5455.85|5451|5451|5455.85|5455.85|5451|5451|0
1655723100000|2022-06-20 11:05:00|5452.32|5452.32|5453.63|5453.63|5453.63|5453.63|5452.32|5452.32|0
1655723400000|2022-06-20 11:10:00|5451.86|5451.86|5448.78|5448.78|5451.86|5451.86|5448.78|5448.78|0
1655723700000|2022-06-20 11:15:00|5450.55|5450.55|5452.32|5452.32|5452.32|5452.32|5450.55|5450.55|0
1655724000000|2022-06-20 11:20:00|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5452.32|5452.32|0
1655724600000|2022-06-20 11:30:00|5451.45|5451.45|5452.77|5452.77|5452.77|5452.77|5448.82|5448.82|0
1655724900000|2022-06-20 11:35:00|5456.31|5456.31|5454.08|5454.08|5456.31|5456.31|5452.77|5452.77|0
1655725500000|2022-06-20 11:45:00|5451.45|5451.45|5452.77|5452.77|5452.77|5452.77|5451.45|5451.45|0
1655725800000|2022-06-20 11:50:00|5454.54|5454.54|5456.31|5456.31|5456.31|5456.31|5454.54|5454.54|0
1655726100000|2022-06-20 11:55:00|5454.99|5454.99|5452.77|5452.77|5456.31|5456.31|5452.77|5452.77|0
1655726400000|2022-06-20 12:00:00|5451|5451|5451|5451|5451|5451|5451|5451|0
1655726700000|2022-06-20 12:05:00|5449.23|5449.23|5452.77|5452.77|5452.77|5452.77|5449.23|5449.23|0
1655727300000|2022-06-20 12:15:00|5451|5451|5450.55|5450.55|5451|5451|5447.91|5447.91|0
1655727600000|2022-06-20 12:20:00|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|0
1655727900000|2022-06-20 12:25:00|5450.55|5450.55|5448.78|5448.78|5450.55|5450.55|5448.78|5448.78|0
1655728200000|2022-06-20 12:30:00|5450.1|5450.1|5448.33|5448.33|5450.1|5450.1|5448.33|5448.33|0
1655728500000|2022-06-20 12:35:00|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|0
1655728800000|2022-06-20 12:40:00|5445.24|5445.24|5447.01|5447.01|5448.78|5448.78|5445.24|5445.24|0
1655729400000|2022-06-20 12:50:00|5450.55|5450.55|5450.55|5450.55|5450.55|5450.55|5450.55|5450.55|0
1655729700000|2022-06-20 12:55:00|5452.32|5452.32|5445.73|5445.73|5453.63|5453.63|5445.73|5445.73|0
1655730000000|2022-06-20 13:00:00|5449.27|5449.27|5452.35|5452.35|5458.11|5458.11|5449.27|5449.27|0
1655730300000|2022-06-20 13:05:00|5451.04|5451.04|5450.59|5450.59|5454.12|5454.12|5450.59|5450.59|0
1655730600000|2022-06-20 13:10:00|5448.82|5448.82|5446.18|5446.18|5448.82|5448.82|5446.18|5446.18|0
1655730900000|2022-06-20 13:15:00|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|0
1655731500000|2022-06-20 13:25:00|5445.73|5445.73|5448.37|5448.37|5448.37|5448.37|5445.73|5445.73|0
1655731800000|2022-06-20 13:30:00|5450.13|5450.13|5450.13|5450.13|5451.9|5451.9|5448.37|5448.37|0
1655732100000|2022-06-20 13:35:00|5448.37|5448.37|5456.31|5456.31|5456.31|5456.31|5448.37|5448.37|0
1655732400000|2022-06-20 13:40:00|5454.54|5454.54|5444.83|5444.83|5454.54|5454.54|5444.83|5444.83|0
1655732700000|2022-06-20 13:45:00|5443.06|5443.06|5438.66|5438.66|5443.06|5443.06|5438.66|5438.66|0
1655733000000|2022-06-20 13:50:00|5436.89|5436.89|5439.97|5439.97|5441.74|5441.74|5435.12|5435.12|0
1655733300000|2022-06-20 13:55:00|5438.2|5438.2|5436.89|5436.89|5438.2|5438.2|5436.89|5436.89|0
1655733600000|2022-06-20 14:00:00|5435.12|5435.12|5433.35|5433.35|5435.12|5435.12|5433.35|5433.35|0
1655733900000|2022-06-20 14:05:00|5435.12|5435.12|5442.61|5442.61|5442.61|5442.61|5435.12|5435.12|0
1655734200000|2022-06-20 14:10:00|5444.38|5444.38|5449.68|5449.68|5449.68|5449.68|5444.38|5444.38|0
1655734500000|2022-06-20 14:15:00|5451.45|5451.45|5452.77|5452.77|5452.77|5452.77|5451.45|5451.45|0
1655734800000|2022-06-20 14:20:00|5454.54|5454.54|5451.45|5451.45|5454.54|5454.54|5448.37|5448.37|0
1655735100000|2022-06-20 14:25:00|5450.13|5450.13|5437.34|5437.34|5450.13|5450.13|5435.57|5435.57|0
1655735400000|2022-06-20 14:30:00|5438.66|5438.66|5444.83|5444.83|5444.83|5444.83|5438.66|5438.66|0
1655735700000|2022-06-20 14:35:00|5443.06|5443.06|5448.37|5448.37|5451.9|5451.9|5443.06|5443.06|0
1655736000000|2022-06-20 14:40:00|5450.13|5450.13|5450.13|5450.13|5451.9|5451.9|5450.13|5450.13|0
1655736300000|2022-06-20 14:45:00|5448.37|5448.37|5445.28|5445.28|5448.37|5448.37|5445.28|5445.28|0
1655736600000|2022-06-20 14:50:00|5443.96|5443.96|5443.96|5443.96|5445.73|5445.73|5443.96|5443.96|0
1655736900000|2022-06-20 14:55:00|5442.19|5442.19|5442.19|5442.19|5443.96|5443.96|5442.19|5442.19|0
1655737200000|2022-06-20 15:00:00|5440.43|5440.43|5441.29|5441.29|5443.96|5443.96|5438.66|5438.66|0
1655737500000|2022-06-20 15:05:00|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5437.75|5437.75|0
1655737800000|2022-06-20 15:10:00|5441.29|5441.29|5443.06|5443.06|5443.06|5443.06|5441.29|5441.29|0
1655738100000|2022-06-20 15:15:00|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5439.97|5439.97|0
1655738400000|2022-06-20 15:20:00|5443.06|5443.06|5437.75|5437.75|5443.06|5443.06|5437.75|5437.75|0
1655738700000|2022-06-20 15:25:00|5436.44|5436.44|5437.75|5437.75|5443.06|5443.06|5436.44|5436.44|0
1655795700000|2022-06-21 07:15:00|5471.32|5471.32|5475.72|5475.72|5475.72|5475.72|5470.87|5470.87|0
1655796000000|2022-06-21 07:20:00|5470.42|5470.42|5478.36|5478.36|5478.36|5478.36|5470.42|5470.42|0
1655796300000|2022-06-21 07:25:00|5479.67|5479.67|5483.21|5483.21|5484.98|5484.98|5479.67|5479.67|0
1655796600000|2022-06-21 07:30:00|5486.75|5486.75|5481.89|5481.89|5486.75|5486.75|5481.89|5481.89|0
1655796900000|2022-06-21 07:35:00|5480.58|5480.58|5488.52|5488.52|5488.52|5488.52|5475.72|5475.72|0
1655797200000|2022-06-21 07:40:00|5486.75|5486.75|5492.05|5492.05|5492.05|5492.05|5486.75|5486.75|0
1655797500000|2022-06-21 07:45:00|5486.75|5486.75|5487.61|5487.61|5491.15|5491.15|5486.75|5486.75|0
1655797800000|2022-06-21 07:50:00|5489.38|5489.38|5494.24|5494.24|5494.24|5494.24|5489.38|5489.38|0
1655798100000|2022-06-21 07:55:00|5490.7|5490.7|5490.7|5490.7|5492.47|5492.47|5487.16|5487.16|0
1655798400000|2022-06-21 08:00:00|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|0
1655798700000|2022-06-21 08:05:00|5488.93|5488.93|5496.87|5496.87|5496.87|5496.87|5488.93|5488.93|0
1655799000000|2022-06-21 08:10:00|5498.64|5498.64|5497.32|5497.32|5499.09|5499.09|5495.55|5495.55|0
1655799300000|2022-06-21 08:15:00|5499.09|5499.09|5496.42|5496.42|5499.09|5499.09|5491.56|5491.56|0
1655799600000|2022-06-21 08:20:00|5494.65|5494.65|5497.74|5497.74|5497.74|5497.74|5494.65|5494.65|0
1655799900000|2022-06-21 08:25:00|5499.5|5499.5|5494.65|5494.65|5499.5|5499.5|5492.88|5492.88|0
1655800200000|2022-06-21 08:30:00|5491.11|5491.11|5491.56|5491.56|5492.88|5492.88|5491.11|5491.11|0
1655800500000|2022-06-21 08:35:00|5493.33|5493.33|5498.19|5498.19|5498.19|5498.19|5493.33|5493.33|0
1655800800000|2022-06-21 08:40:00|5499.96|5499.96|5505.68|5505.68|5505.68|5505.68|5499.96|5499.96|0
1655801100000|2022-06-21 08:45:00|5503.91|5503.91|5503.91|5503.91|5503.91|5503.91|5502.14|5502.14|0
1655801400000|2022-06-21 08:50:00|5505.22|5505.22|5495.97|5495.97|5505.22|5505.22|5494.2|5494.2|0
1655801700000|2022-06-21 08:55:00|5497.74|5497.74|5504.36|5504.36|5506.13|5506.13|5497.74|5497.74|0
1655802000000|2022-06-21 09:00:00|5505.68|5505.68|5505.68|5505.68|5506.99|5506.99|5505.68|5505.68|0
1655802300000|2022-06-21 09:05:00|5503.91|5503.91|5501.27|5501.27|5505.68|5505.68|5501.27|5501.27|0
1655802600000|2022-06-21 09:10:00|5503.04|5503.04|5501.27|5501.27|5504.81|5504.81|5499.96|5499.96|0
1655802900000|2022-06-21 09:15:00|5499.5|5499.5|5501.27|5501.27|5503.04|5503.04|5499.5|5499.5|0
1655803200000|2022-06-21 09:20:00|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|0
1655803500000|2022-06-21 09:25:00|5502.59|5502.59|5505.68|5505.68|5507.44|5507.44|5502.59|5502.59|0
1655803800000|2022-06-21 09:30:00|5503.04|5503.04|5506.99|5506.99|5506.99|5506.99|5503.04|5503.04|0
1655804100000|2022-06-21 09:35:00|5505.22|5505.22|5508.76|5508.76|5508.76|5508.76|5501.69|5501.69|0
1655804400000|2022-06-21 09:40:00|5507.44|5507.44|5514.07|5514.07|5517.6|5517.6|5507.44|5507.44|0
1655804700000|2022-06-21 09:45:00|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1655805000000|2022-06-21 09:50:00|5521.14|5521.14|5524.23|5524.23|5526|5526|5519.37|5519.37|0
1655805300000|2022-06-21 09:55:00|5525.54|5525.54|5523.78|5523.78|5525.54|5525.54|5522.01|5522.01|0
1655805600000|2022-06-21 10:00:00|5522.46|5522.46|5517.15|5517.15|5522.46|5522.46|5513.62|5513.62|0
1655805900000|2022-06-21 10:05:00|5518.92|5518.92|5519.79|5519.79|5519.79|5519.79|5517.15|5517.15|0
1655806200000|2022-06-21 10:10:00|5523.32|5523.32|5517.6|5517.6|5523.32|5523.32|5517.6|5517.6|0
1655806500000|2022-06-21 10:15:00|5518.92|5518.92|5520.69|5520.69|5520.69|5520.69|5518.92|5518.92|0
1655806800000|2022-06-21 10:20:00|5522.01|5522.01|5513.62|5513.62|5522.01|5522.01|5513.62|5513.62|0
1655807100000|2022-06-21 10:25:00|5512.3|5512.3|5510.53|5510.53|5514.07|5514.07|5508.76|5508.76|0
1655807400000|2022-06-21 10:30:00|5508.76|5508.76|5521.56|5521.56|5521.56|5521.56|5508.76|5508.76|0
1655807700000|2022-06-21 10:35:00|5518.02|5518.02|5513.16|5513.16|5518.02|5518.02|5513.16|5513.16|0
1655808000000|2022-06-21 10:40:00|5511.39|5511.39|5508.31|5508.31|5513.16|5513.16|5508.31|5508.31|0
1655808300000|2022-06-21 10:45:00|5506.54|5506.54|5514.48|5514.48|5514.48|5514.48|5504.77|5504.77|0
1655808600000|2022-06-21 10:50:00|5512.71|5512.71|5509.17|5509.17|5514.48|5514.48|5509.17|5509.17|0
1655808900000|2022-06-21 10:55:00|5507.86|5507.86|5509.63|5509.63|5509.63|5509.63|5502.55|5502.55|0
1655809200000|2022-06-21 11:00:00|5510.94|5510.94|5513.16|5513.16|5514.48|5514.48|5510.94|5510.94|0
1655809500000|2022-06-21 11:05:00|5511.39|5511.39|5506.09|5506.09|5511.39|5511.39|5506.09|5506.09|0
1655809800000|2022-06-21 11:10:00|5504.32|5504.32|5510.94|5510.94|5510.94|5510.94|5504.32|5504.32|0
1655810100000|2022-06-21 11:15:00|5514.48|5514.48|5514.07|5514.07|5514.48|5514.48|5510.53|5510.53|0
1655810400000|2022-06-21 11:20:00|5512.3|5512.3|5515.84|5515.84|5515.84|5515.84|5512.3|5512.3|0
1655810700000|2022-06-21 11:25:00|5517.15|5517.15|5520.24|5520.24|5520.24|5520.24|5515.84|5515.84|0
1655811000000|2022-06-21 11:30:00|5518.47|5518.47|5516.25|5516.25|5518.47|5518.47|5514.93|5514.93|0
1655811300000|2022-06-21 11:35:00|5514.93|5514.93|5508.31|5508.31|5514.93|5514.93|5508.31|5508.31|0
1655811600000|2022-06-21 11:40:00|5510.08|5510.08|5505.22|5505.22|5510.08|5510.08|5505.22|5505.22|0
1655811900000|2022-06-21 11:45:00|5506.99|5506.99|5506.99|5506.99|5506.99|5506.99|5506.99|5506.99|0
1655812200000|2022-06-21 11:50:00|5505.22|5505.22|5500.82|5500.82|5505.22|5505.22|5495.51|5495.51|0
1655812500000|2022-06-21 11:55:00|5504.36|5504.36|5503.45|5503.45|5508.76|5508.76|5503.45|5503.45|0
1655812800000|2022-06-21 12:00:00|5501.69|5501.69|5503.45|5503.45|5503.45|5503.45|5501.69|5501.69|0
1655813100000|2022-06-21 12:05:00|5505.22|5505.22|5503|5503|5506.99|5506.99|5501.69|5501.69|0
1655813400000|2022-06-21 12:10:00|5506.54|5506.54|5511.39|5511.39|5511.39|5511.39|5504.77|5504.77|0
1655813700000|2022-06-21 12:15:00|5513.16|5513.16|5512.3|5512.3|5514.07|5514.07|5510.53|5510.53|0
1655814000000|2022-06-21 12:20:00|5510.53|5510.53|5514.52|5514.52|5515.84|5515.84|5510.53|5510.53|0
1655814300000|2022-06-21 12:25:00|5513.2|5513.2|5512.75|5512.75|5513.2|5513.2|5511.43|5511.43|0
1655814600000|2022-06-21 12:30:00|5510.98|5510.98|5506.58|5506.58|5510.98|5510.98|5506.58|5506.58|0
1655814900000|2022-06-21 12:35:00|5508.35|5508.35|5505.26|5505.26|5508.35|5508.35|5503.49|5503.49|0
1655815200000|2022-06-21 12:40:00|5507.03|5507.03|5506.17|5506.17|5508.8|5508.8|5506.17|5506.17|0
1655815500000|2022-06-21 12:45:00|5504.4|5504.4|5502.63|5502.63|5504.4|5504.4|5499.09|5499.09|0
1655815800000|2022-06-21 12:50:00|5499.09|5499.09|5492.96|5492.96|5500.86|5500.86|5491.19|5491.19|0
1655816100000|2022-06-21 12:55:00|5491.64|5491.64|5481.93|5481.93|5491.64|5491.64|5481.93|5481.93|0
1655816400000|2022-06-21 13:00:00|5483.7|5483.7|5481.07|5481.07|5483.7|5483.7|5480.16|5480.16|0
1655816700000|2022-06-21 13:05:00|5482.38|5482.38|5480.62|5480.62|5482.38|5482.38|5480.62|5480.62|0
1655817000000|2022-06-21 13:10:00|5482.38|5482.38|5489.46|5489.46|5489.46|5489.46|5482.38|5482.38|0
1655817300000|2022-06-21 13:15:00|5490.78|5490.78|5489.46|5489.46|5492.54|5492.54|5487.69|5487.69|0
1655817600000|2022-06-21 13:20:00|5487.69|5487.69|5491.23|5491.23|5491.23|5491.23|5487.69|5487.69|0
1655817900000|2022-06-21 13:25:00|5489.46|5489.46|5482.84|5482.84|5489.46|5489.46|5482.84|5482.84|0
1655818200000|2022-06-21 13:30:00|5481.07|5481.07|5462.97|5462.97|5484.6|5484.6|5462.97|5462.97|0
1655818500000|2022-06-21 13:35:00|5464.74|5464.74|5455.89|5455.89|5464.74|5464.74|5455.89|5455.89|0
1655818800000|2022-06-21 13:40:00|5457.66|5457.66|5455.89|5455.89|5466.05|5466.05|5454.12|5454.12|0
1655819100000|2022-06-21 13:45:00|5454.12|5454.12|5451.45|5451.45|5454.99|5454.99|5447.91|5447.91|0
1655819400000|2022-06-21 13:50:00|5447.91|5447.91|5451.45|5451.45|5454.99|5454.99|5447.91|5447.91|0
1655819700000|2022-06-21 13:55:00|5447.91|5447.91|5456.76|5456.76|5456.76|5456.76|5446.14|5446.14|0
1655820000000|2022-06-21 14:00:00|5458.07|5458.07|5439.07|5439.07|5459.39|5459.39|5439.07|5439.07|0
1655820300000|2022-06-21 14:05:00|5440.84|5440.84|5424.06|5424.06|5440.84|5440.84|5424.06|5424.06|0
1655820600000|2022-06-21 14:10:00|5422.74|5422.74|5428.04|5428.04|5429.36|5429.36|5422.74|5422.74|0
1655820900000|2022-06-21 14:15:00|5424.51|5424.51|5426.28|5426.28|5429.81|5429.81|5419.65|5419.65|0
1655821200000|2022-06-21 14:20:00|5424.51|5424.51|5431.13|5431.13|5431.13|5431.13|5422.74|5422.74|0
1655821500000|2022-06-21 14:25:00|5429.36|5429.36|5420.1|5420.1|5429.36|5429.36|5420.1|5420.1|0
1655821800000|2022-06-21 14:30:00|5425.41|5425.41|5423.64|5423.64|5425.41|5425.41|5421.87|5421.87|0
1655822100000|2022-06-21 14:35:00|5421.87|5421.87|5425|5425|5425|5425|5415.7|5415.7|0
1655822400000|2022-06-21 14:40:00|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5423.23|5423.23|0
1655822700000|2022-06-21 14:45:00|5425|5425|5437.34|5437.34|5439.11|5439.11|5425|5425|0
1655823000000|2022-06-21 14:50:00|5439.11|5439.11|5440.88|5440.88|5446.18|5446.18|5437.34|5437.34|0
1655823300000|2022-06-21 14:55:00|5442.65|5442.65|5440.88|5440.88|5444.41|5444.41|5439.11|5439.11|0
1655823600000|2022-06-21 15:00:00|5439.11|5439.11|5436.02|5436.02|5440.88|5440.88|5433.8|5433.8|0
1655823900000|2022-06-21 15:05:00|5434.25|5434.25|5432.49|5432.49|5434.25|5434.25|5430.72|5430.72|0
1655824200000|2022-06-21 15:10:00|5434.25|5434.25|5436.02|5436.02|5436.02|5436.02|5428.95|5428.95|0
1655824500000|2022-06-21 15:15:00|5437.79|5437.79|5439.11|5439.11|5443.51|5443.51|5434.25|5434.25|0
1655824800000|2022-06-21 15:20:00|5440.88|5440.88|5428.5|5428.5|5443.1|5443.1|5428.5|5428.5|0
1655825100000|2022-06-21 15:25:00|5426.73|5426.73|5432.03|5432.03|5436.02|5436.02|5426.73|5426.73|0
1655882100000|2022-06-22 07:15:00|5349.47|5349.47|5365.8|5365.8|5369.34|5369.34|5349.47|5349.47|0
1655882400000|2022-06-22 07:20:00|5353.01|5353.01|5357.83|5357.83|5358.28|5358.28|5349.43|5349.43|0
1655882700000|2022-06-22 07:25:00|5359.59|5359.59|5378.15|5378.15|5378.15|5378.15|5359.59|5359.59|0
1655883000000|2022-06-22 07:30:00|5374.61|5374.61|5369.3|5369.3|5378.15|5378.15|5369.3|5369.3|0
1655883300000|2022-06-22 07:35:00|5371.07|5371.07|5369.3|5369.3|5374.61|5374.61|5365.77|5365.77|0
1655883600000|2022-06-22 07:40:00|5365.77|5365.77|5360.46|5360.46|5365.77|5365.77|5358.69|5358.69|0
1655883900000|2022-06-22 07:45:00|5358.69|5358.69|5365.77|5365.77|5367.53|5367.53|5356.92|5356.92|0
1655884200000|2022-06-22 07:50:00|5367.53|5367.53|5358.69|5358.69|5369.3|5369.3|5358.69|5358.69|0
1655884500000|2022-06-22 07:55:00|5360.46|5360.46|5367.08|5367.08|5372.39|5372.39|5358.69|5358.69|0
1655884800000|2022-06-22 08:00:00|5363.54|5363.54|5358.69|5358.69|5363.54|5363.54|5355.15|5355.15|0
1655885100000|2022-06-22 08:05:00|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5355.15|5355.15|0
1655885400000|2022-06-22 08:10:00|5358.69|5358.69|5364|5364|5364|5364|5358.69|5358.69|0
1655885700000|2022-06-22 08:15:00|5362.23|5362.23|5360.46|5360.46|5364|5364|5360.46|5360.46|0
1655886000000|2022-06-22 08:20:00|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5355.15|5355.15|0
1655886300000|2022-06-22 08:25:00|5362.23|5362.23|5368.81|5368.81|5372.8|5372.8|5362.23|5362.23|0
1655886600000|2022-06-22 08:30:00|5372.35|5372.35|5374.12|5374.12|5374.12|5374.12|5370.58|5370.58|0
1655886900000|2022-06-22 08:35:00|5375.44|5375.44|5377.2|5377.2|5382.51|5382.51|5375.44|5375.44|0
1655887200000|2022-06-22 08:40:00|5378.52|5378.52|5379.84|5379.84|5381.61|5381.61|5378.52|5378.52|0
1655887500000|2022-06-22 08:45:00|5378.07|5378.07|5379.84|5379.84|5381.61|5381.61|5376.3|5376.3|0
1655887800000|2022-06-22 08:50:00|5383.38|5383.38|5385.14|5385.14|5385.14|5385.14|5383.38|5383.38|0
1655888100000|2022-06-22 08:55:00|5388.68|5388.68|5391.32|5391.32|5393.54|5393.54|5388.23|5388.23|0
1655888400000|2022-06-22 09:00:00|5393.08|5393.08|5391.32|5391.32|5393.08|5393.08|5391.32|5391.32|0
1655888700000|2022-06-22 09:05:00|5389.55|5389.55|5386.01|5386.01|5389.55|5389.55|5384.24|5384.24|0
1655889000000|2022-06-22 09:10:00|5393.08|5393.08|5383.83|5383.83|5393.08|5393.08|5383.83|5383.83|0
1655889300000|2022-06-22 09:15:00|5385.6|5385.6|5390.9|5390.9|5390.9|5390.9|5385.6|5385.6|0
1655889600000|2022-06-22 09:20:00|5392.22|5392.22|5390.45|5390.45|5399.29|5399.29|5386.91|5386.91|0
1655889900000|2022-06-22 09:25:00|5386.91|5386.91|5391.77|5391.77|5393.54|5393.54|5383.38|5383.38|0
1655890200000|2022-06-22 09:30:00|5390|5390|5386.46|5386.46|5391.77|5391.77|5384.69|5384.69|0
1655890500000|2022-06-22 09:35:00|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|0
1655890800000|2022-06-22 09:40:00|5390|5390|5385.6|5385.6|5390|5390|5382.06|5382.06|0
1655891100000|2022-06-22 09:45:00|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|0
1655891400000|2022-06-22 09:50:00|5382.06|5382.06|5386.91|5386.91|5386.91|5386.91|5382.06|5382.06|0
1655891700000|2022-06-22 09:55:00|5385.14|5385.14|5376.75|5376.75|5385.14|5385.14|5376.75|5376.75|0
1655892000000|2022-06-22 10:00:00|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|5371.45|5371.45|0
1655892300000|2022-06-22 10:05:00|5376.75|5376.75|5381.61|5381.61|5381.61|5381.61|5376.75|5376.75|0
1655892600000|2022-06-22 10:10:00|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|0
1655892900000|2022-06-22 10:15:00|5379.84|5379.84|5381.61|5381.61|5381.61|5381.61|5379.84|5379.84|0
1655893200000|2022-06-22 10:20:00|5383.38|5383.38|5386.91|5386.91|5386.91|5386.91|5383.38|5383.38|0
1655893500000|2022-06-22 10:25:00|5388.68|5388.68|5392.22|5392.22|5392.22|5392.22|5388.68|5388.68|0
1655893800000|2022-06-22 10:30:00|5388.68|5388.68|5383.38|5383.38|5388.68|5388.68|5383.38|5383.38|0
1655894100000|2022-06-22 10:35:00|5385.14|5385.14|5392.22|5392.22|5392.22|5392.22|5385.14|5385.14|0
1655894400000|2022-06-22 10:40:00|5390.45|5390.45|5388.68|5388.68|5390.45|5390.45|5386.91|5386.91|0
1655894700000|2022-06-22 10:45:00|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|0
1655895000000|2022-06-22 10:50:00|5385.14|5385.14|5381.61|5381.61|5385.14|5385.14|5381.61|5381.61|0
1655895300000|2022-06-22 10:55:00|5379.84|5379.84|5379.39|5379.39|5386.01|5386.01|5379.39|5379.39|0
1655895600000|2022-06-22 11:00:00|5381.15|5381.15|5389.55|5389.55|5389.55|5389.55|5379.39|5379.39|0
1655895900000|2022-06-22 11:05:00|5387.78|5387.78|5391.32|5391.32|5391.32|5391.32|5387.78|5387.78|0
1655896200000|2022-06-22 11:10:00|5393.08|5393.08|5393.08|5393.08|5397.49|5397.49|5393.08|5393.08|0
1655896500000|2022-06-22 11:15:00|5394.85|5394.85|5396.17|5396.17|5396.17|5396.17|5394.4|5394.4|0
1655896800000|2022-06-22 11:20:00|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|0
1655897100000|2022-06-22 11:25:00|5392.63|5392.63|5390.86|5390.86|5392.63|5392.63|5390.86|5390.86|0
1655897400000|2022-06-22 11:30:00|5392.63|5392.63|5390.86|5390.86|5392.63|5392.63|5390.86|5390.86|0
1655897700000|2022-06-22 11:35:00|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|0
1655898000000|2022-06-22 11:40:00|5387.33|5387.33|5387.33|5387.33|5389.09|5389.09|5385.56|5385.56|0
1655898300000|2022-06-22 11:45:00|5390.86|5390.86|5392.63|5392.63|5392.63|5392.63|5390.86|5390.86|0
1655898600000|2022-06-22 11:50:00|5393.95|5393.95|5397.49|5397.49|5397.49|5397.49|5393.95|5393.95|0
1655898900000|2022-06-22 11:55:00|5393.95|5393.95|5395.72|5395.72|5395.72|5395.72|5390.41|5390.41|0
1655899200000|2022-06-22 12:00:00|5393.95|5393.95|5398.8|5398.8|5398.8|5398.8|5393.95|5393.95|0
1655899500000|2022-06-22 12:05:00|5397.49|5397.49|5395.72|5395.72|5397.49|5397.49|5392.18|5392.18|0
1655899800000|2022-06-22 12:10:00|5393.95|5393.95|5391.73|5391.73|5393.95|5393.95|5390.41|5390.41|0
1655900100000|2022-06-22 12:15:00|5393.05|5393.05|5385.56|5385.56|5398.35|5398.35|5385.56|5385.56|0
1655900400000|2022-06-22 12:20:00|5387.33|5387.33|5392.63|5392.63|5392.63|5392.63|5387.33|5387.33|0
1655900700000|2022-06-22 12:25:00|5394.4|5394.4|5391.35|5391.35|5395.3|5395.3|5391.35|5391.35|0
1655901000000|2022-06-22 12:30:00|5389.59|5389.59|5380.78|5380.78|5389.59|5389.59|5380.78|5380.78|0
1655901300000|2022-06-22 12:35:00|5379.46|5379.46|5386.05|5386.05|5386.05|5386.05|5379.46|5379.46|0
1655901600000|2022-06-22 12:40:00|5387.36|5387.36|5393.99|5393.99|5393.99|5393.99|5387.36|5387.36|0
1655902200000|2022-06-22 12:50:00|5395.76|5395.76|5395.3|5395.3|5399.29|5399.29|5393.99|5393.99|0
1655902500000|2022-06-22 12:55:00|5398.84|5398.84|5402.83|5402.83|5402.83|5402.83|5398.84|5398.84|0
1655902800000|2022-06-22 13:00:00|5401.06|5401.06|5397.52|5397.52|5401.06|5401.06|5397.52|5397.52|0
1655903100000|2022-06-22 13:05:00|5395.76|5395.76|5397.07|5397.07|5397.07|5397.07|5390.45|5390.45|0
1655903400000|2022-06-22 13:10:00|5398.84|5398.84|5402.38|5402.38|5402.38|5402.38|5395.76|5395.76|0
1655903700000|2022-06-22 13:15:00|5404.15|5404.15|5406.37|5406.37|5406.37|5406.37|5402.38|5402.38|0
1655904000000|2022-06-22 13:20:00|5407.69|5407.69|5411.22|5411.22|5412.99|5412.99|5407.69|5407.69|0
1655904300000|2022-06-22 13:25:00|5412.99|5412.99|5412.99|5412.99|5420.07|5420.07|5411.22|5411.22|0
1655904600000|2022-06-22 13:30:00|5414.76|5414.76|5428.01|5428.01|5432|5432|5414.76|5414.76|0
1655904900000|2022-06-22 13:35:00|5429.77|5429.77|5426.24|5426.24|5431.54|5431.54|5426.24|5426.24|0
1655905200000|2022-06-22 13:40:00|5428.01|5428.01|5424.02|5424.02|5429.77|5429.77|5420.48|5420.48|0
1655905500000|2022-06-22 13:45:00|5425.79|5425.79|5425.79|5425.79|5431.96|5431.96|5422.25|5422.25|0
1655905800000|2022-06-22 13:50:00|5424.02|5424.02|5440.8|5440.8|5442.57|5442.57|5424.02|5424.02|0
1655906100000|2022-06-22 13:55:00|5442.57|5442.57|5434.18|5434.18|5444.34|5444.34|5434.18|5434.18|0
1655906400000|2022-06-22 14:00:00|5435.95|5435.95|5439.03|5439.03|5439.03|5439.03|5430.64|5430.64|0
1655906700000|2022-06-22 14:05:00|5435.49|5435.49|5450.06|5450.06|5451.37|5451.37|5433.73|5433.73|0
1655907000000|2022-06-22 14:10:00|5451.83|5451.83|5458.45|5458.45|5458.45|5458.45|5446.52|5446.52|0
1655907300000|2022-06-22 14:15:00|5460.22|5460.22|5472.15|5472.15|5472.15|5472.15|5457.13|5457.13|0
1655907600000|2022-06-22 14:20:00|5470.38|5470.38|5479.64|5479.64|5481.86|5481.86|5470.38|5470.38|0
1655907900000|2022-06-22 14:25:00|5481.4|5481.4|5479.18|5479.18|5481.4|5481.4|5475.65|5475.65|0
1655908200000|2022-06-22 14:30:00|5480.95|5480.95|5482.72|5482.72|5485.81|5485.81|5480.5|5480.5|0
1655908500000|2022-06-22 14:35:00|5484.49|5484.49|5495.1|5495.1|5495.97|5495.97|5482.72|5482.72|0
1655908800000|2022-06-22 14:40:00|5493.33|5493.33|5479.26|5479.26|5493.33|5493.33|5478.81|5478.81|0
1655909100000|2022-06-22 14:45:00|5481.03|5481.03|5474.86|5474.86|5481.03|5481.03|5471.77|5471.77|0
1655909400000|2022-06-22 14:50:00|5476.17|5476.17|5481.48|5481.48|5485.02|5485.02|5476.17|5476.17|0
1655909700000|2022-06-22 14:55:00|5483.25|5483.25|5472.64|5472.64|5483.25|5483.25|5469.55|5469.55|0
1655910000000|2022-06-22 15:00:00|5470.87|5470.87|5472.64|5472.64|5474.41|5474.41|5465.56|5465.56|0
1655910300000|2022-06-22 15:05:00|5470.87|5470.87|5471.32|5471.32|5474.86|5474.86|5469.55|5469.55|0
1655910600000|2022-06-22 15:10:00|5470|5470|5474.86|5474.86|5474.86|5474.86|5468.69|5468.69|0
1655910900000|2022-06-22 15:15:00|5473.09|5473.09|5473.09|5473.09|5478.39|5478.39|5473.09|5473.09|0
1655911200000|2022-06-22 15:20:00|5474.86|5474.86|5473.09|5473.09|5477.49|5477.49|5472.64|5472.64|0
1655911500000|2022-06-22 15:25:00|5471.32|5471.32|5488.97|5488.97|5488.97|5488.97|5471.32|5471.32|0
1655968500000|2022-06-23 07:15:00|5465.56|5465.56|5459.39|5459.39|5465.56|5465.56|5450.55|5450.55|0
1655968800000|2022-06-23 07:20:00|5455.85|5455.85|5447.88|5447.88|5455.85|5455.85|5447.88|5447.88|0
1655969100000|2022-06-23 07:25:00|5449.64|5449.64|5462.89|5462.89|5462.89|5462.89|5449.64|5449.64|0
1655969400000|2022-06-23 07:30:00|5464.66|5464.66|5473.5|5473.5|5473.5|5473.5|5456.27|5456.27|0
1655969700000|2022-06-23 07:35:00|5469.96|5469.96|5462.48|5462.48|5469.96|5469.96|5458.94|5458.94|0
1655970000000|2022-06-23 07:40:00|5460.71|5460.71|5464.25|5464.25|5466.01|5466.01|5458.94|5458.94|0
1655970300000|2022-06-23 07:45:00|5462.48|5462.48|5465.56|5465.56|5465.56|5465.56|5457.17|5457.17|0
1655970600000|2022-06-23 07:50:00|5463.79|5463.79|5463.34|5463.34|5465.56|5465.56|5462.02|5462.02|0
1655970900000|2022-06-23 07:55:00|5461.57|5461.57|5463.34|5463.34|5465.11|5465.11|5461.57|5461.57|0
1655971200000|2022-06-23 08:00:00|5459.8|5459.8|5463.34|5463.34|5463.34|5463.34|5459.8|5459.8|0
1655971800000|2022-06-23 08:10:00|5466.88|5466.88|5467.78|5467.78|5470.87|5470.87|5463.79|5463.79|0
1655972100000|2022-06-23 08:15:00|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|0
1655972400000|2022-06-23 08:20:00|5471.32|5471.32|5469.55|5469.55|5471.32|5471.32|5469.55|5469.55|0
1655972700000|2022-06-23 08:25:00|5471.32|5471.32|5469.55|5469.55|5473.09|5473.09|5467.78|5467.78|0
1655973000000|2022-06-23 08:30:00|5467.78|5467.78|5464.25|5464.25|5467.78|5467.78|5464.25|5464.25|0
1655973300000|2022-06-23 08:35:00|5462.48|5462.48|5458.98|5458.98|5462.48|5462.48|5458.53|5458.53|0
1655973600000|2022-06-23 08:40:00|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|0
1655973900000|2022-06-23 08:45:00|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5460.75|5460.75|0
1655974200000|2022-06-23 08:50:00|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|0
1655974500000|2022-06-23 08:55:00|5457.21|5457.21|5462.93|5462.93|5462.93|5462.93|5457.21|5457.21|0
1655974800000|2022-06-23 09:00:00|5464.25|5464.25|5468.23|5468.23|5468.23|5468.23|5462.93|5462.93|0
1655975100000|2022-06-23 09:05:00|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|0
1655975400000|2022-06-23 09:10:00|5470.87|5470.87|5472.64|5472.64|5472.64|5472.64|5465.56|5465.56|0
1655975700000|2022-06-23 09:15:00|5470.87|5470.87|5474.41|5474.41|5474.41|5474.41|5470.87|5470.87|0
1655976000000|2022-06-23 09:20:00|5476.17|5476.17|5469.55|5469.55|5476.17|5476.17|5469.55|5469.55|0
1655976300000|2022-06-23 09:25:00|5473.09|5473.09|5478.39|5478.39|5478.39|5478.39|5473.09|5473.09|0
1655976600000|2022-06-23 09:30:00|5474.86|5474.86|5480.58|5480.58|5480.58|5480.58|5471.77|5471.77|0
1655976900000|2022-06-23 09:35:00|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|0
1655977200000|2022-06-23 09:40:00|5475.27|5475.27|5478.81|5478.81|5478.81|5478.81|5475.27|5475.27|0
1655977500000|2022-06-23 09:45:00|5477.49|5477.49|5475.72|5475.72|5477.49|5477.49|5475.72|5475.72|0
1655977800000|2022-06-23 09:50:00|5474.41|5474.41|5473.09|5473.09|5474.41|5474.41|5473.09|5473.09|0
1655978100000|2022-06-23 09:55:00|5474.86|5474.86|5476.63|5476.63|5476.63|5476.63|5474.86|5474.86|0
1655978400000|2022-06-23 10:00:00|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655978700000|2022-06-23 10:05:00|5476.17|5476.17|5479.71|5479.71|5479.71|5479.71|5476.17|5476.17|0
1655979000000|2022-06-23 10:10:00|5481.48|5481.48|5485.88|5485.88|5485.88|5485.88|5479.71|5479.71|0
1655979300000|2022-06-23 10:15:00|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|0
1655979600000|2022-06-23 10:20:00|5485.88|5485.88|5487.65|5487.65|5487.65|5487.65|5485.88|5485.88|0
1655979900000|2022-06-23 10:25:00|5484.11|5484.11|5485.88|5485.88|5485.88|5485.88|5484.11|5484.11|0
1655980200000|2022-06-23 10:30:00|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5482.8|5482.8|0
1655980500000|2022-06-23 10:35:00|5485.88|5485.88|5494.73|5494.73|5494.73|5494.73|5485.88|5485.88|0
1655981100000|2022-06-23 10:45:00|5492.96|5492.96|5486.79|5486.79|5492.96|5492.96|5485.02|5485.02|0
1655981700000|2022-06-23 10:55:00|5485.02|5485.02|5491.64|5491.64|5491.64|5491.64|5485.02|5485.02|0
1655982000000|2022-06-23 11:00:00|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|0
1655982300000|2022-06-23 11:05:00|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|0
1655982600000|2022-06-23 11:10:00|5489.87|5489.87|5491.64|5491.64|5491.64|5491.64|5489.87|5489.87|0
1655982900000|2022-06-23 11:15:00|5494.27|5494.27|5496.91|5496.91|5498.68|5498.68|5494.27|5494.27|0
1655983200000|2022-06-23 11:20:00|5495.14|5495.14|5491.19|5491.19|5495.14|5495.14|5491.19|5491.19|0
1655983500000|2022-06-23 11:25:00|5492.96|5492.96|5496.04|5496.04|5496.04|5496.04|5491.19|5491.19|0
1655983800000|2022-06-23 11:30:00|5494.27|5494.27|5494.27|5494.27|5494.27|5494.27|5494.27|5494.27|0
1655984100000|2022-06-23 11:35:00|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|0
1655984400000|2022-06-23 11:40:00|5491.19|5491.19|5490.74|5490.74|5491.19|5491.19|5489.42|5489.42|0
1655984700000|2022-06-23 11:45:00|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|0
1655985000000|2022-06-23 11:50:00|5487.65|5487.65|5479.26|5479.26|5487.65|5487.65|5479.26|5479.26|0
1655985300000|2022-06-23 11:55:00|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5475.72|5475.72|0
1655985600000|2022-06-23 12:00:00|5476.17|5476.17|5473.54|5473.54|5476.17|5476.17|5473.54|5473.54|0
1655985900000|2022-06-23 12:05:00|5471.77|5471.77|5457.66|5457.66|5471.77|5471.77|5457.66|5457.66|0
1655986200000|2022-06-23 12:10:00|5459.43|5459.43|5454.57|5454.57|5459.43|5459.43|5454.57|5454.57|0
1655986500000|2022-06-23 12:15:00|5452.81|5452.81|5458.11|5458.11|5458.11|5458.11|5452.81|5452.81|0
1655986800000|2022-06-23 12:20:00|5456.8|5456.8|5455.03|5455.03|5456.8|5456.8|5455.03|5455.03|0
1655987100000|2022-06-23 12:25:00|5456.8|5456.8|5458.56|5458.56|5458.56|5458.56|5456.8|5456.8|0
1655987400000|2022-06-23 12:30:00|5459.88|5459.88|5462.1|5462.1|5465.64|5465.64|5455.03|5455.03|0
1655987700000|2022-06-23 12:35:00|5460.33|5460.33|5462.1|5462.1|5462.1|5462.1|5460.33|5460.33|0
1655988000000|2022-06-23 12:40:00|5463.87|5463.87|5465.19|5465.19|5465.64|5465.64|5463.87|5463.87|0
1655988300000|2022-06-23 12:45:00|5466.96|5466.96|5465.64|5465.64|5470.49|5470.49|5465.64|5465.64|0
1655988900000|2022-06-23 12:55:00|5463.87|5463.87|5465.19|5465.19|5465.64|5465.64|5463.87|5463.87|0
1655989200000|2022-06-23 13:00:00|5466.96|5466.96|5466.5|5466.5|5466.96|5466.96|5463.42|5463.42|0
1655989500000|2022-06-23 13:05:00|5467.82|5467.82|5466.5|5466.5|5467.82|5467.82|5466.5|5466.5|0
1655989800000|2022-06-23 13:10:00|5464.74|5464.74|5466.5|5466.5|5466.5|5466.5|5464.74|5464.74|0
1655990100000|2022-06-23 13:15:00|5468.27|5468.27|5465.6|5465.6|5470.91|5470.91|5465.6|5465.6|0
1655990400000|2022-06-23 13:20:00|5463.83|5463.83|5465.15|5465.15|5465.15|5465.15|5462.06|5462.06|0
1655990700000|2022-06-23 13:25:00|5463.38|5463.38|5462.06|5462.06|5465.15|5465.15|5462.06|5462.06|0
1655991000000|2022-06-23 13:30:00|5460.29|5460.29|5461.2|5461.2|5462.97|5462.97|5454.12|5454.12|0
1655991300000|2022-06-23 13:35:00|5459.43|5459.43|5452.84|5452.84|5459.43|5459.43|5448.86|5448.86|0
1655991600000|2022-06-23 13:40:00|5454.61|5454.61|5469.63|5469.63|5469.63|5469.63|5454.61|5454.61|0
1655991900000|2022-06-23 13:45:00|5468.76|5468.76|5463.91|5463.91|5468.76|5468.76|5463.91|5463.91|0
1655992200000|2022-06-23 13:50:00|5456.42|5456.42|5454.65|5454.65|5459.51|5459.51|5454.65|5454.65|0
1655992500000|2022-06-23 13:55:00|5456.42|5456.42|5463.04|5463.04|5463.04|5463.04|5456.42|5456.42|0
1655992800000|2022-06-23 14:00:00|5468.35|5468.35|5475.39|5475.39|5475.39|5475.39|5468.35|5468.35|0
1655993100000|2022-06-23 14:05:00|5476.7|5476.7|5466.13|5466.13|5476.7|5476.7|5466.13|5466.13|0
1655993400000|2022-06-23 14:10:00|5464.36|5464.36|5468.8|5468.8|5470.57|5470.57|5463.04|5463.04|0
1655993700000|2022-06-23 14:15:00|5467.03|5467.03|5480.69|5480.69|5480.69|5480.69|5467.03|5467.03|0
1655994000000|2022-06-23 14:20:00|5482.46|5482.46|5482.91|5482.91|5487.77|5487.77|5482.46|5482.46|0
1655994300000|2022-06-23 14:25:00|5484.68|5484.68|5471.44|5471.44|5484.68|5484.68|5469.67|5469.67|0
1655994600000|2022-06-23 14:30:00|5472.75|5472.75|5477.61|5477.61|5478.92|5478.92|5470.98|5470.98|0
1655994900000|2022-06-23 14:35:00|5476.29|5476.29|5472.75|5472.75|5477.61|5477.61|5470.98|5470.98|0
1655995200000|2022-06-23 14:40:00|5477.61|5477.61|5478.92|5478.92|5482.46|5482.46|5475.84|5475.84|0
1655995500000|2022-06-23 14:45:00|5477.15|5477.15|5488.59|5488.59|5488.59|5488.59|5477.15|5477.15|0
1655995800000|2022-06-23 14:50:00|5486.82|5486.82|5505.79|5505.79|5505.79|5505.79|5486.82|5486.82|0
1655996100000|2022-06-23 14:55:00|5507.56|5507.56|5505.34|5505.34|5509.33|5509.33|5500.48|5500.48|0
1655996400000|2022-06-23 15:00:00|5501.8|5501.8|5495.18|5495.18|5501.8|5501.8|5493.41|5493.41|0
1655996700000|2022-06-23 15:05:00|5491.64|5491.64|5489.01|5489.01|5494.73|5494.73|5489.01|5489.01|0
1655997000000|2022-06-23 15:10:00|5487.69|5487.69|5491.68|5491.68|5491.68|5491.68|5485.06|5485.06|0
1655997300000|2022-06-23 15:15:00|5489.91|5489.91|5491.23|5491.23|5494.76|5494.76|5488.59|5488.59|0
1655997600000|2022-06-23 15:20:00|5493|5493|5486.82|5486.82|5494.76|5494.76|5486.82|5486.82|0
1655997900000|2022-06-23 15:25:00|5485.06|5485.06|5474.48|5474.48|5485.06|5485.06|5474.48|5474.48|0
1656054900000|2022-06-24 07:15:00|5511.55|5511.55|5513.32|5513.32|5518.17|5518.17|5509.33|5509.33|0
1656055200000|2022-06-24 07:20:00|5511.55|5511.55|5508.91|5508.91|5515.09|5515.09|5507.6|5507.6|0
1656055500000|2022-06-24 07:25:00|5505.38|5505.38|5517.31|5517.31|5517.31|5517.31|5505.38|5505.38|0
1656055800000|2022-06-24 07:30:00|5519.94|5519.94|5524.79|5524.79|5530.1|5530.1|5519.94|5519.94|0
1656056100000|2022-06-24 07:35:00|5523.03|5523.03|5528.33|5528.33|5528.33|5528.33|5519.49|5519.49|0
1656056400000|2022-06-24 07:40:00|5530.1|5530.1|5532.32|5532.32|5536.72|5536.72|5528.33|5528.33|0
1656056700000|2022-06-24 07:45:00|5530.55|5530.55|5531|5531|5534.95|5534.95|5525.25|5525.25|0
1656057000000|2022-06-24 07:50:00|5532.77|5532.77|5534.54|5534.54|5536.31|5536.31|5532.77|5532.77|0
1656057300000|2022-06-24 07:55:00|5539.85|5539.85|5553.51|5553.51|5554.82|5554.82|5539.85|5539.85|0
1656057600000|2022-06-24 08:00:00|5555.28|5555.28|5558.81|5558.81|5560.58|5560.58|5551.74|5551.74|0
1656057900000|2022-06-24 08:05:00|5557.04|5557.04|5558.81|5558.81|5562.76|5562.76|5553.51|5553.51|0
1656058200000|2022-06-24 08:10:00|5555.28|5555.28|5550.01|5550.01|5557.04|5557.04|5550.01|5550.01|0
1656058500000|2022-06-24 08:15:00|5551.78|5551.78|5555.77|5555.77|5557.53|5557.53|5551.78|5551.78|0
1656058800000|2022-06-24 08:20:00|5559.3|5559.3|5554.45|5554.45|5559.3|5559.3|5550.05|5550.05|0
1656059100000|2022-06-24 08:25:00|5556.22|5556.22|5565.93|5565.93|5565.93|5565.93|5556.22|5556.22|0
1656059400000|2022-06-24 08:30:00|5560.62|5560.62|5555.31|5555.31|5560.62|5560.62|5555.31|5555.31|0
1656059700000|2022-06-24 08:35:00|5556.63|5556.63|5552.23|5552.23|5556.63|5556.63|5552.23|5552.23|0
1656060000000|2022-06-24 08:40:00|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|0
1656060300000|2022-06-24 08:45:00|5555.31|5555.31|5555.31|5555.31|5558.85|5558.85|5553.55|5553.55|0
1656060600000|2022-06-24 08:50:00|5552.68|5552.68|5554|5554|5554|5554|5550.91|5550.91|0
1656060900000|2022-06-24 08:55:00|5550.46|5550.46|5548.69|5548.69|5550.46|5550.46|5548.69|5548.69|0
1656061200000|2022-06-24 09:00:00|5541.62|5541.62|5540.3|5540.3|5541.62|5541.62|5540.3|5540.3|0
1656061500000|2022-06-24 09:05:00|5537.67|5537.67|5549.14|5549.14|5549.14|5549.14|5537.67|5537.67|0
1656061800000|2022-06-24 09:10:00|5543.84|5543.84|5540.3|5540.3|5547.37|5547.37|5540.3|5540.3|0
1656062100000|2022-06-24 09:15:00|5538.98|5538.98|5539.43|5539.43|5539.43|5539.43|5534.13|5534.13|0
1656062400000|2022-06-24 09:20:00|5540.75|5540.75|5541.16|5541.16|5542.93|5542.93|5538.53|5538.53|0
1656062700000|2022-06-24 09:25:00|5542.93|5542.93|5540.75|5540.75|5542.93|5542.93|5535.44|5535.44|0
1656063000000|2022-06-24 09:30:00|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|5540.75|5540.75|0
1656063300000|2022-06-24 09:35:00|5546.06|5546.06|5552.64|5552.64|5552.64|5552.64|5546.06|5546.06|0
1656063600000|2022-06-24 09:40:00|5550.87|5550.87|5554.41|5554.41|5554.41|5554.41|5550.87|5550.87|0
1656063900000|2022-06-24 09:45:00|5555.73|5555.73|5561.9|5561.9|5561.9|5561.9|5555.73|5555.73|0
1656064200000|2022-06-24 09:50:00|5563.67|5563.67|5569.84|5569.84|5569.84|5569.84|5561.9|5561.9|0
1656064500000|2022-06-24 09:55:00|5568.07|5568.07|5575.14|5575.14|5575.14|5575.14|5565.44|5565.44|0
1656064800000|2022-06-24 10:00:00|5571.61|5571.61|5566.3|5566.3|5571.61|5571.61|5564.98|5564.98|0
1656065100000|2022-06-24 10:05:00|5567.62|5567.62|5579.96|5579.96|5579.96|5579.96|5567.62|5567.62|0
1656065400000|2022-06-24 10:10:00|5578.64|5578.64|5576.42|5576.42|5578.64|5578.64|5573.79|5573.79|0
1656065700000|2022-06-24 10:15:00|5579.96|5579.96|5575.97|5575.97|5582.59|5582.59|5575.97|5575.97|0
1656066000000|2022-06-24 10:20:00|5572.43|5572.43|5570.67|5570.67|5572.43|5572.43|5570.67|5570.67|0
1656066300000|2022-06-24 10:25:00|5569.35|5569.35|5570.67|5570.67|5570.67|5570.67|5569.35|5569.35|0
1656066600000|2022-06-24 10:30:00|5572.43|5572.43|5572.43|5572.43|5572.43|5572.43|5572.43|5572.43|0
1656066900000|2022-06-24 10:35:00|5574.2|5574.2|5575.97|5575.97|5575.97|5575.97|5574.2|5574.2|0
1656067200000|2022-06-24 10:40:00|5578.61|5578.61|5576.38|5576.38|5578.61|5578.61|5575.07|5575.07|0
1656067500000|2022-06-24 10:45:00|5578.15|5578.15|5579.92|5579.92|5579.92|5579.92|5578.15|5578.15|0
1656067800000|2022-06-24 10:50:00|5576.38|5576.38|5571.08|5571.08|5576.38|5576.38|5571.08|5571.08|0
1656068100000|2022-06-24 10:55:00|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|0
1656068400000|2022-06-24 11:00:00|5564|5564|5562.24|5562.24|5564|5564|5562.24|5562.24|0
1656068700000|2022-06-24 11:05:00|5560.47|5560.47|5555.16|5555.16|5560.47|5560.47|5553.39|5553.39|0
1656069000000|2022-06-24 11:10:00|5556.48|5556.48|5567.5|5567.5|5567.5|5567.5|5556.48|5556.48|0
1656069300000|2022-06-24 11:15:00|5565.73|5565.73|5568.37|5568.37|5570.14|5570.14|5565.73|5565.73|0
1656069600000|2022-06-24 11:20:00|5571.91|5571.91|5570.14|5570.14|5571.91|5571.91|5568.37|5568.37|0
1656069900000|2022-06-24 11:25:00|5571.45|5571.45|5571.45|5571.45|5571.45|5571.45|5571.45|5571.45|0
1656070200000|2022-06-24 11:30:00|5574.99|5574.99|5589.18|5589.18|5594.49|5594.49|5570.18|5570.18|0
1656070500000|2022-06-24 11:35:00|5583.87|5583.87|5580.34|5580.34|5583.87|5583.87|5578.57|5578.57|0
1656070800000|2022-06-24 11:40:00|5587.41|5587.41|5586.96|5586.96|5588.73|5588.73|5586.96|5586.96|0
1656071100000|2022-06-24 11:45:00|5588.28|5588.28|5582.97|5582.97|5589.59|5589.59|5582.97|5582.97|0
1656071400000|2022-06-24 11:50:00|5581.65|5581.65|5583.42|5583.42|5592.26|5592.26|5581.65|5581.65|0
1656071700000|2022-06-24 11:55:00|5584.74|5584.74|5592.68|5592.68|5592.68|5592.68|5584.74|5584.74|0
1656072000000|2022-06-24 12:00:00|5590.91|5590.91|5582.52|5582.52|5590.91|5590.91|5582.52|5582.52|0
1656072300000|2022-06-24 12:05:00|5584.29|5584.29|5588.28|5588.28|5588.28|5588.28|5582.97|5582.97|0
1656072600000|2022-06-24 12:10:00|5589.59|5589.59|5581.2|5581.2|5589.59|5589.59|5581.2|5581.2|0
1656072900000|2022-06-24 12:15:00|5579.88|5579.88|5577.25|5577.25|5579.88|5579.88|5577.25|5577.25|0
1656073200000|2022-06-24 12:20:00|5575.48|5575.48|5573.71|5573.71|5578.57|5578.57|5573.71|5573.71|0
1656073500000|2022-06-24 12:25:00|5575.48|5575.48|5571.94|5571.94|5575.48|5575.48|5571.94|5571.94|0
1656073800000|2022-06-24 12:30:00|5568.41|5568.41|5559.15|5559.15|5568.41|5568.41|5559.15|5559.15|0
1656074100000|2022-06-24 12:35:00|5562.69|5562.69|5559.6|5559.6|5562.69|5562.69|5557.83|5557.83|0
1656074400000|2022-06-24 12:40:00|5557.83|5557.83|5557.83|5557.83|5561.37|5561.37|5556.06|5556.06|0
1656074700000|2022-06-24 12:45:00|5554.3|5554.3|5534.84|5534.84|5554.3|5554.3|5534.84|5534.84|0
1656075000000|2022-06-24 12:50:00|5533.07|5533.07|5539.28|5539.28|5539.73|5539.73|5528.25|5528.25|0
1656075300000|2022-06-24 12:55:00|5541.05|5541.05|5548.58|5548.58|5548.58|5548.58|5541.05|5541.05|0
1656075600000|2022-06-24 13:00:00|5552.11|5552.11|5549.89|5549.89|5552.11|5552.11|5548.58|5548.58|0
1656075900000|2022-06-24 13:05:00|5551.66|5551.66|5553.84|5553.84|5556.93|5556.93|5551.66|5551.66|0
1656076200000|2022-06-24 13:10:00|5551.21|5551.21|5553.84|5553.84|5553.84|5553.84|5549.44|5549.44|0
1656076500000|2022-06-24 13:15:00|5555.61|5555.61|5552.07|5552.07|5557.38|5557.38|5550.76|5550.76|0
1656076800000|2022-06-24 13:20:00|5550.31|5550.31|5537.93|5537.93|5552.07|5552.07|5537.93|5537.93|0
1656077100000|2022-06-24 13:25:00|5539.69|5539.69|5545.9|5545.9|5545.9|5545.9|5538.83|5538.83|0
1656077400000|2022-06-24 13:30:00|5542.37|5542.37|5538.38|5538.38|5548.54|5548.54|5538.38|5538.38|0
1656077700000|2022-06-24 13:35:00|5540.15|5540.15|5529.53|5529.53|5545.45|5545.45|5529.53|5529.53|0
1656078000000|2022-06-24 13:40:00|5531.3|5531.3|5523.81|5523.81|5533.07|5533.07|5523.36|5523.36|0
1656078300000|2022-06-24 13:45:00|5525.13|5525.13|5529.99|5529.99|5534.39|5534.39|5520.69|5520.69|0
1656078600000|2022-06-24 13:50:00|5531.75|5531.75|5538.38|5538.38|5539.69|5539.69|5529.99|5529.99|0
1656078900000|2022-06-24 13:55:00|5536.61|5536.61|5552.07|5552.07|5553.84|5553.84|5536.16|5536.16|0
1656079200000|2022-06-24 14:00:00|5553.84|5553.84|5559.11|5559.11|5560.88|5560.88|5548.95|5548.95|0
1656079500000|2022-06-24 14:05:00|5560.88|5560.88|5567.05|5567.05|5572.36|5572.36|5559.11|5559.11|0
1656079800000|2022-06-24 14:10:00|5568.82|5568.82|5563.51|5563.51|5570.59|5570.59|5563.51|5563.51|0
1656080100000|2022-06-24 14:15:00|5567.05|5567.05|5571.91|5571.91|5571.91|5571.91|5560.43|5560.43|0
1656080400000|2022-06-24 14:20:00|5570.14|5570.14|5580.3|5580.3|5582.07|5582.07|5568.37|5568.37|0
1656080700000|2022-06-24 14:25:00|5582.07|5582.07|5588.28|5588.28|5593.13|5593.13|5579.43|5579.43|0
1656081000000|2022-06-24 14:30:00|5590.04|5590.04|5589.14|5589.14|5591.81|5591.81|5576.8|5576.8|0
1656081300000|2022-06-24 14:35:00|5587.37|5587.37|5584.74|5584.74|5592.68|5592.68|5581.2|5581.2|0
1656081600000|2022-06-24 14:40:00|5582.97|5582.97|5586.06|5586.06|5591.81|5591.81|5581.2|5581.2|0
1656081900000|2022-06-24 14:45:00|5584.29|5584.29|5584.29|5584.29|5586.06|5586.06|5580.75|5580.75|0
1656082200000|2022-06-24 14:50:00|5587.82|5587.82|5579.88|5579.88|5589.59|5589.59|5578.12|5578.12|0
1656082500000|2022-06-24 14:55:00|5581.65|5581.65|5571.49|5571.49|5581.65|5581.65|5571.49|5571.49|0
1656082800000|2022-06-24 15:00:00|5573.26|5573.26|5571.94|5571.94|5575.48|5575.48|5570.18|5570.18|0
1656083100000|2022-06-24 15:05:00|5570.18|5570.18|5569.31|5569.31|5572.85|5572.85|5567.54|5567.54|0
1656083400000|2022-06-24 15:10:00|5571.08|5571.08|5567.54|5567.54|5571.08|5571.08|5565.77|5565.77|0
1656083700000|2022-06-24 15:15:00|5569.31|5569.31|5567.54|5567.54|5572.85|5572.85|5564.91|5564.91|0
1656084000000|2022-06-24 15:20:00|5565.77|5565.77|5559.15|5559.15|5567.54|5567.54|5557.38|5557.38|0
1656084300000|2022-06-24 15:25:00|5560.92|5560.92|5571.49|5571.49|5575.03|5575.03|5560.92|5560.92|0
1656314100000|2022-06-27 07:15:00|5612.62|5612.62|5602.43|5602.43|5615.26|5615.26|5598.89|5598.89|0
1656314400000|2022-06-27 07:20:00|5600.66|5600.66|5603.33|5603.33|5603.33|5603.33|5596.71|5596.71|0
1656314700000|2022-06-27 07:25:00|5604.65|5604.65|5587.41|5587.41|5609.5|5609.5|5578.57|5578.57|0
1656315000000|2022-06-27 07:30:00|5589.18|5589.18|5604.65|5604.65|5604.65|5604.65|5589.18|5589.18|0
1656315300000|2022-06-27 07:35:00|5607.28|5607.28|5613.45|5613.45|5615.22|5615.22|5607.28|5607.28|0
1656315600000|2022-06-27 07:40:00|5615.22|5615.22|5609.5|5609.5|5615.22|5615.22|5604.65|5604.65|0
1656315900000|2022-06-27 07:45:00|5610.82|5610.82|5612.59|5612.59|5617.44|5617.44|5610.37|5610.37|0
1656316200000|2022-06-27 07:50:00|5613.9|5613.9|5613.9|5613.9|5617.44|5617.44|5612.13|5612.13|0
1656316500000|2022-06-27 07:55:00|5612.13|5612.13|5623.16|5623.16|5625.38|5625.38|5612.13|5612.13|0
1656316800000|2022-06-27 08:00:00|5624.93|5624.93|5620.07|5620.07|5626.7|5626.7|5616.54|5616.54|0
1656317100000|2022-06-27 08:05:00|5618.31|5618.31|5616.54|5616.54|5620.07|5620.07|5616.54|5616.54|0
1656317400000|2022-06-27 08:10:00|5614.77|5614.77|5622.75|5622.75|5622.75|5622.75|5613.45|5613.45|0
1656317700000|2022-06-27 08:15:00|5624.06|5624.06|5614.77|5614.77|5624.06|5624.06|5613|5613|0
1656318000000|2022-06-27 08:20:00|5613.45|5613.45|5619.62|5619.62|5621.39|5621.39|5613.45|5613.45|0
1656318300000|2022-06-27 08:25:00|5616.08|5616.08|5622.71|5622.71|5622.71|5622.71|5616.08|5616.08|0
1656318600000|2022-06-27 08:30:00|5619.17|5619.17|5616.08|5616.08|5622.71|5622.71|5616.08|5616.08|0
1656318900000|2022-06-27 08:35:00|5614.77|5614.77|5615.22|5615.22|5618.31|5618.31|5614.77|5614.77|0
1656319200000|2022-06-27 08:40:00|5616.99|5616.99|5616.54|5616.54|5620.07|5620.07|5608.14|5608.14|0
1656319500000|2022-06-27 08:45:00|5618.31|5618.31|5618.31|5618.31|5620.07|5620.07|5615.22|5615.22|0
1656319800000|2022-06-27 08:50:00|5616.54|5616.54|5610.37|5610.37|5616.54|5616.54|5610.37|5610.37|0
1656320100000|2022-06-27 08:55:00|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|5610.37|5610.37|0
1656320400000|2022-06-27 09:00:00|5613.9|5613.9|5614.77|5614.77|5616.54|5616.54|5613.9|5613.9|0
1656320700000|2022-06-27 09:05:00|5613|5613|5609.46|5609.46|5613|5613|5609.46|5609.46|0
1656321000000|2022-06-27 09:10:00|5611.23|5611.23|5598.85|5598.85|5611.23|5611.23|5598.85|5598.85|0
1656321300000|2022-06-27 09:15:00|5600.62|5600.62|5599.3|5599.3|5600.62|5600.62|5599.3|5599.3|0
1656321600000|2022-06-27 09:20:00|5601.07|5601.07|5603.29|5603.29|5603.29|5603.29|5601.07|5601.07|0
1656321900000|2022-06-27 09:25:00|5605.06|5605.06|5604.61|5604.61|5606.83|5606.83|5603.29|5603.29|0
1656322200000|2022-06-27 09:30:00|5606.38|5606.38|5604.61|5604.61|5607.69|5607.69|5604.61|5604.61|0
1656322500000|2022-06-27 09:35:00|5602.84|5602.84|5596.22|5596.22|5602.84|5602.84|5594.45|5594.45|0
1656322800000|2022-06-27 09:40:00|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|0
1656323100000|2022-06-27 09:45:00|5596.22|5596.22|5599.75|5599.75|5599.75|5599.75|5596.22|5596.22|0
1656323400000|2022-06-27 09:50:00|5597.98|5597.98|5601.52|5601.52|5601.52|5601.52|5597.98|5597.98|0
1656323700000|2022-06-27 09:55:00|5602.84|5602.84|5613.41|5613.41|5613.41|5613.41|5602.84|5602.84|0
1656324000000|2022-06-27 10:00:00|5615.18|5615.18|5621.31|5621.31|5621.31|5621.31|5614.73|5614.73|0
1656324300000|2022-06-27 10:05:00|5619.55|5619.55|5621.31|5621.31|5621.31|5621.31|5619.55|5619.55|0
1656324600000|2022-06-27 10:10:00|5622.63|5622.63|5620|5620|5622.63|5622.63|5620|5620|0
1656324900000|2022-06-27 10:15:00|5621.31|5621.31|5627.94|5627.94|5627.94|5627.94|5621.31|5621.31|0
1656325200000|2022-06-27 10:20:00|5626.17|5626.17|5621.31|5621.31|5626.62|5626.62|5621.31|5621.31|0
1656325500000|2022-06-27 10:25:00|5623.08|5623.08|5617.78|5617.78|5623.08|5623.08|5614.69|5614.69|0
1656325800000|2022-06-27 10:30:00|5616.46|5616.46|5618.23|5618.23|5618.23|5618.23|5616.46|5616.46|0
1656326100000|2022-06-27 10:35:00|5619.55|5619.55|5616.01|5616.01|5620.86|5620.86|5616.01|5616.01|0
1656326400000|2022-06-27 10:40:00|5617.78|5617.78|5620|5620|5620|5620|5616.46|5616.46|0
1656326700000|2022-06-27 10:45:00|5621.77|5621.77|5623.08|5623.08|5623.08|5623.08|5621.77|5621.77|0
1656327000000|2022-06-27 10:50:00|5621.77|5621.77|5615.59|5615.59|5622.22|5622.22|5615.59|5615.59|0
1656327300000|2022-06-27 10:55:00|5619.13|5619.13|5622.22|5622.22|5622.22|5622.22|5619.13|5619.13|0
1656327600000|2022-06-27 11:00:00|5623.99|5623.99|5615.14|5615.14|5623.99|5623.99|5615.14|5615.14|0
1656327900000|2022-06-27 11:05:00|5616.46|5616.46|5618.23|5618.23|5618.23|5618.23|5616.46|5616.46|0
1656328200000|2022-06-27 11:10:00|5620|5620|5620|5620|5620|5620|5620|5620|0
1656328500000|2022-06-27 11:15:00|5621.31|5621.31|5618.68|5618.68|5623.08|5623.08|5618.68|5618.68|0
1656328800000|2022-06-27 11:20:00|5617.36|5617.36|5610.29|5610.29|5617.36|5617.36|5610.29|5610.29|0
1656329100000|2022-06-27 11:25:00|5608.97|5608.97|5607.2|5607.2|5608.97|5608.97|5607.2|5607.2|0
1656329400000|2022-06-27 11:30:00|5603.67|5603.67|5600.13|5600.13|5603.67|5603.67|5600.13|5600.13|0
1656329700000|2022-06-27 11:35:00|5601.44|5601.44|5598.77|5598.77|5602.76|5602.76|5598.77|5598.77|0
1656330000000|2022-06-27 11:40:00|5597.46|5597.46|5599.22|5599.22|5599.22|5599.22|5597.46|5597.46|0
1656330300000|2022-06-27 11:45:00|5597.46|5597.46|5600.54|5600.54|5601.86|5601.86|5597.46|5597.46|0
1656330600000|2022-06-27 11:50:00|5602.31|5602.31|5602.31|5602.31|5604.08|5604.08|5602.31|5602.31|0
1656330900000|2022-06-27 11:55:00|5599.68|5599.68|5600.99|5600.99|5600.99|5600.99|5598.36|5598.36|0
1656331200000|2022-06-27 12:00:00|5602.31|5602.31|5608.93|5608.93|5608.93|5608.93|5602.31|5602.31|0
1656331500000|2022-06-27 12:05:00|5607.16|5607.16|5603.63|5603.63|5607.16|5607.16|5603.63|5603.63|0
1656331800000|2022-06-27 12:10:00|5601.86|5601.86|5601.86|5601.86|5601.86|5601.86|5598.77|5598.77|0
1656332100000|2022-06-27 12:15:00|5603.18|5603.18|5606.71|5606.71|5606.71|5606.71|5603.18|5603.18|0
1656332400000|2022-06-27 12:20:00|5608.03|5608.03|5609.35|5609.35|5612.88|5612.88|5606.71|5606.71|0
1656332700000|2022-06-27 12:25:00|5611.12|5611.12|5611.98|5611.98|5612.43|5612.43|5610.66|5610.66|0
1656333000000|2022-06-27 12:30:00|5610.66|5610.66|5591.25|5591.25|5611.98|5611.98|5591.25|5591.25|0
1656333300000|2022-06-27 12:35:00|5589.93|5589.93|5596.55|5596.55|5596.55|5596.55|5589.93|5589.93|0
1656333600000|2022-06-27 12:40:00|5594.78|5594.78|5598.32|5598.32|5598.32|5598.32|5593.92|5593.92|0
1656333900000|2022-06-27 12:45:00|5595.69|5595.69|5593.01|5593.01|5597|5597|5593.01|5593.01|0
1656334200000|2022-06-27 12:50:00|5594.78|5594.78|5587.71|5587.71|5594.78|5594.78|5587.71|5587.71|0
1656334500000|2022-06-27 12:55:00|5591.25|5591.25|5594.78|5594.78|5596.55|5596.55|5591.25|5591.25|0
1656334800000|2022-06-27 13:00:00|5596.55|5596.55|5589.93|5589.93|5596.55|5596.55|5588.16|5588.16|0
1656335100000|2022-06-27 13:05:00|5588.16|5588.16|5589.93|5589.93|5589.93|5589.93|5586.84|5586.84|0
1656335400000|2022-06-27 13:10:00|5591.7|5591.7|5601.37|5601.37|5601.37|5601.37|5591.7|5591.7|0
1656335700000|2022-06-27 13:15:00|5602.69|5602.69|5604|5604|5605.77|5605.77|5601.37|5601.37|0
1656336000000|2022-06-27 13:20:00|5605.77|5605.77|5597.38|5597.38|5605.77|5605.77|5595.61|5595.61|0
1656336300000|2022-06-27 13:25:00|5593.43|5593.43|5598.28|5598.28|5603.59|5603.59|5590.79|5590.79|0
1656336600000|2022-06-27 13:30:00|5600.05|5600.05|5587.26|5587.26|5601.37|5601.37|5583.72|5583.72|0
1656336900000|2022-06-27 13:35:00|5585.49|5585.49|5592.11|5592.11|5592.11|5592.11|5576.64|5576.64|0
1656337200000|2022-06-27 13:40:00|5590.34|5590.34|5588.12|5588.12|5590.34|5590.34|5582.82|5582.82|0
1656337500000|2022-06-27 13:45:00|5586.35|5586.35|5575.78|5575.78|5589.89|5589.89|5574.46|5574.46|0
1656337800000|2022-06-27 13:50:00|5574.46|5574.46|5575.82|5575.82|5576.68|5576.68|5570.06|5570.06|0
1656338100000|2022-06-27 13:55:00|5574.05|5574.05|5567.84|5567.84|5578.45|5578.45|5567.84|5567.84|0
1656338400000|2022-06-27 14:00:00|5571.38|5571.38|5575.78|5575.78|5575.78|5575.78|5569.61|5569.61|0
1656338700000|2022-06-27 14:05:00|5574.01|5574.01|5569.61|5569.61|5575.78|5575.78|5568.29|5568.29|0
1656339000000|2022-06-27 14:10:00|5571.38|5571.38|5571.79|5571.79|5573.56|5573.56|5565.62|5565.62|0
1656339300000|2022-06-27 14:15:00|5570.02|5570.02|5571.34|5571.34|5574.88|5574.88|5566.03|5566.03|0
1656339600000|2022-06-27 14:20:00|5570.02|5570.02|5563.85|5563.85|5577.55|5577.55|5559.45|5559.45|0
1656339900000|2022-06-27 14:25:00|5565.62|5565.62|5561.63|5561.63|5566.94|5566.94|5560.31|5560.31|0
1656340200000|2022-06-27 14:30:00|5559.86|5559.86|5568.7|5568.7|5570.47|5570.47|5559.86|5559.86|0
1656340500000|2022-06-27 14:35:00|5570.47|5570.47|5567.35|5567.35|5572.24|5572.24|5560.76|5560.76|0
1656340800000|2022-06-27 14:40:00|5569.12|5569.12|5574.84|5574.84|5576.61|5576.61|5565.58|5565.58|0
1656341100000|2022-06-27 14:45:00|5573.07|5573.07|5573.07|5573.07|5576.61|5576.61|5569.53|5569.53|0
1656341400000|2022-06-27 14:50:00|5571.3|5571.3|5584.55|5584.55|5586.32|5586.32|5571.3|5571.3|0
1656341700000|2022-06-27 14:55:00|5588.08|5588.08|5583.23|5583.23|5589.85|5589.85|5581.46|5581.46|0
1656342000000|2022-06-27 15:00:00|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5582.82|5582.82|0
1656342300000|2022-06-27 15:05:00|5588.54|5588.54|5583.23|5583.23|5590.3|5590.3|5581.91|5581.91|0
1656342600000|2022-06-27 15:10:00|5581.46|5581.46|5586.77|5586.77|5590.3|5590.3|5578.83|5578.83|0
1656342900000|2022-06-27 15:15:00|5590.3|5590.3|5601.78|5601.78|5601.78|5601.78|5588.54|5588.54|0
1656343200000|2022-06-27 15:20:00|5600.01|5600.01|5613.26|5613.26|5615.03|5615.03|5600.01|5600.01|0
1656343500000|2022-06-27 15:25:00|5614.58|5614.58|5610.63|5610.63|5619.88|5619.88|5609.31|5609.31|0
1656400500000|2022-06-28 07:15:00|5611.53|5611.53|5595.61|5595.61|5616.83|5616.83|5595.61|5595.61|0
1656400800000|2022-06-28 07:20:00|5593.84|5593.84|5592.94|5592.94|5593.84|5593.84|5586.77|5586.77|0
1656401100000|2022-06-28 07:25:00|5594.71|5594.71|5585.86|5585.86|5598.24|5598.24|5585.86|5585.86|0
1656401400000|2022-06-28 07:30:00|5584.09|5584.09|5584.96|5584.96|5591.13|5591.13|5583.19|5583.19|0
1656401700000|2022-06-28 07:35:00|5592.03|5592.03|5590.27|5590.27|5595.57|5595.57|5586.73|5586.73|0
1656402000000|2022-06-28 07:40:00|5588.5|5588.5|5583.19|5583.19|5590.27|5590.27|5581.42|5581.42|0
1656402300000|2022-06-28 07:45:00|5580.56|5580.56|5561.55|5561.55|5580.56|5580.56|5561.55|5561.55|0
1656402600000|2022-06-28 07:50:00|5563.32|5563.32|5566.86|5566.86|5566.86|5566.86|5561.55|5561.55|0
1656402900000|2022-06-28 07:55:00|5568.18|5568.18|5580.93|5580.93|5580.93|5580.93|5568.18|5568.18|0
1656403200000|2022-06-28 08:00:00|5579.16|5579.16|5593.31|5593.31|5595.08|5595.08|5577.39|5577.39|0
1656403500000|2022-06-28 08:05:00|5591.54|5591.54|5589.78|5589.78|5595.08|5595.08|5588.91|5588.91|0
1656403800000|2022-06-28 08:10:00|5591.54|5591.54|5585.37|5585.37|5591.54|5591.54|5585.37|5585.37|0
1656404100000|2022-06-28 08:15:00|5587.14|5587.14|5583.6|5583.6|5587.14|5587.14|5580.07|5580.07|0
1656404400000|2022-06-28 08:20:00|5585.37|5585.37|5588.91|5588.91|5594.22|5594.22|5585.37|5585.37|0
1656404700000|2022-06-28 08:25:00|5587.14|5587.14|5584.47|5584.47|5587.14|5587.14|5581.38|5581.38|0
1656405000000|2022-06-28 08:30:00|5586.24|5586.24|5589.32|5589.32|5590.64|5590.64|5584.47|5584.47|0
1656405300000|2022-06-28 08:35:00|5590.64|5590.64|5601.25|5601.25|5604.79|5604.79|5588.87|5588.87|0
1656405600000|2022-06-28 08:40:00|5597.72|5597.72|5591.09|5591.09|5597.72|5597.72|5591.09|5591.09|0
1656405900000|2022-06-28 08:45:00|5589.32|5589.32|5589.32|5589.32|5589.32|5589.32|5587.56|5587.56|0
1656406200000|2022-06-28 08:50:00|5591.09|5591.09|5592.86|5592.86|5592.86|5592.86|5591.09|5591.09|0
1656406500000|2022-06-28 08:55:00|5591.09|5591.09|5605.66|5605.66|5605.66|5605.66|5589.32|5589.32|0
1656406800000|2022-06-28 09:00:00|5604.34|5604.34|5604.75|5604.75|5610.06|5610.06|5602.57|5602.57|0
1656407100000|2022-06-28 09:05:00|5602.98|5602.98|5606.97|5606.97|5606.97|5606.97|5601.67|5601.67|0
1656407400000|2022-06-28 09:10:00|5608.74|5608.74|5610.51|5610.51|5610.51|5610.51|5608.74|5608.74|0
1656407700000|2022-06-28 09:15:00|5608.74|5608.74|5606.97|5606.97|5610.06|5610.06|5606.97|5606.97|0
1656408000000|2022-06-28 09:20:00|5605.2|5605.2|5603.89|5603.89|5605.2|5605.2|5601.67|5601.67|0
1656408300000|2022-06-28 09:25:00|5602.12|5602.12|5602.12|5602.12|5602.12|5602.12|5600.35|5600.35|0
1656408600000|2022-06-28 09:30:00|5605.66|5605.66|5596.4|5596.4|5605.66|5605.66|5596.4|5596.4|0
1656408900000|2022-06-28 09:35:00|5594.63|5594.63|5590.64|5590.64|5594.63|5594.63|5584.92|5584.92|0
1656409200000|2022-06-28 09:40:00|5591.96|5591.96|5595.5|5595.5|5595.5|5595.5|5591.96|5591.96|0
1656409500000|2022-06-28 09:45:00|5596.81|5596.81|5599.9|5599.9|5599.9|5599.9|5596.81|5596.81|0
1656409800000|2022-06-28 09:50:00|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|0
1656410100000|2022-06-28 09:55:00|5606.97|5606.97|5605.2|5605.2|5606.97|5606.97|5605.2|5605.2|0
1656410400000|2022-06-28 10:00:00|5603.44|5603.44|5612.28|5612.28|5612.28|5612.28|5603.44|5603.44|0
1656410700000|2022-06-28 10:05:00|5614.91|5614.91|5610.92|5610.92|5617.55|5617.55|5610.92|5610.92|0
1656411000000|2022-06-28 10:10:00|5609.15|5609.15|5607.39|5607.39|5609.15|5609.15|5605.62|5605.62|0
1656411300000|2022-06-28 10:15:00|5609.15|5609.15|5610.92|5610.92|5610.92|5610.92|5609.15|5609.15|0
1656411600000|2022-06-28 10:20:00|5612.69|5612.69|5614.46|5614.46|5614.46|5614.46|5612.69|5612.69|0
1656411900000|2022-06-28 10:25:00|5612.69|5612.69|5615.33|5615.33|5615.33|5615.33|5612.69|5612.69|0
1656412200000|2022-06-28 10:30:00|5617.96|5617.96|5626.35|5626.35|5626.35|5626.35|5617.96|5617.96|0
1656412500000|2022-06-28 10:35:00|5624.58|5624.58|5628.12|5628.12|5628.12|5628.12|5624.58|5624.58|0
1656412800000|2022-06-28 10:40:00|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5628.12|5628.12|0
1656413100000|2022-06-28 10:45:00|5631.21|5631.21|5632.97|5632.97|5632.97|5632.97|5631.21|5631.21|0
1656413400000|2022-06-28 10:50:00|5635.61|5635.61|5640.01|5640.01|5641.33|5641.33|5635.61|5635.61|0
1656413700000|2022-06-28 10:55:00|5641.78|5641.78|5645.77|5645.77|5645.77|5645.77|5640.46|5640.46|0
1656414000000|2022-06-28 11:00:00|5644|5644|5642.23|5642.23|5644|5644|5640.46|5640.46|0
1656414300000|2022-06-28 11:05:00|5640.91|5640.91|5639.15|5639.15|5640.91|5640.91|5636.51|5636.51|0
1656414600000|2022-06-28 11:10:00|5640.91|5640.91|5644.9|5644.9|5644.9|5644.9|5640.91|5640.91|0
1656414900000|2022-06-28 11:15:00|5646.22|5646.22|5644|5644|5647.54|5647.54|5644|5644|0
1656415200000|2022-06-28 11:20:00|5642.23|5642.23|5640.91|5640.91|5642.23|5642.23|5640.91|5640.91|0
1656415500000|2022-06-28 11:25:00|5639.6|5639.6|5639.6|5639.6|5639.6|5639.6|5636.06|5636.06|0
1656415800000|2022-06-28 11:30:00|5637.83|5637.83|5637.83|5637.83|5637.83|5637.83|5637.83|5637.83|0
1656416100000|2022-06-28 11:35:00|5640.46|5640.46|5647.09|5647.09|5647.09|5647.09|5640.46|5640.46|0
1656416400000|2022-06-28 11:40:00|5645.32|5645.32|5640.91|5640.91|5645.32|5645.32|5639.15|5639.15|0
1656416700000|2022-06-28 11:45:00|5642.23|5642.23|5629.44|5629.44|5642.23|5642.23|5629.44|5629.44|0
1656417000000|2022-06-28 11:50:00|5632.97|5632.97|5629.44|5629.44|5632.97|5632.97|5629.44|5629.44|0
1656417300000|2022-06-28 11:55:00|5627.67|5627.67|5628.57|5628.57|5629.44|5629.44|5625.9|5625.9|0
1656417600000|2022-06-28 12:00:00|5629.89|5629.89|5631.66|5631.66|5633.43|5633.43|5628.12|5628.12|0
1656417900000|2022-06-28 12:05:00|5632.97|5632.97|5629.89|5629.89|5634.29|5634.29|5628.12|5628.12|0
1656418200000|2022-06-28 12:10:00|5631.21|5631.21|5620.63|5620.63|5631.21|5631.21|5620.63|5620.63|0
1656418500000|2022-06-28 12:15:00|5618.86|5618.86|5618.86|5618.86|5622.4|5622.4|5613.56|5613.56|0
1656418800000|2022-06-28 12:20:00|5620.18|5620.18|5615.33|5615.33|5620.18|5620.18|5615.33|5615.33|0
1656419100000|2022-06-28 12:25:00|5613.56|5613.56|5617.06|5617.06|5619.28|5619.28|5611.79|5611.79|0
1656419400000|2022-06-28 12:30:00|5618.82|5618.82|5613.11|5613.11|5618.82|5618.82|5611.34|5611.34|0
1656419700000|2022-06-28 12:35:00|5611.79|5611.79|5610.89|5610.89|5612.65|5612.65|5609.57|5609.57|0
1656420000000|2022-06-28 12:40:00|5612.65|5612.65|5614.42|5614.42|5617.96|5617.96|5608.25|5608.25|0
1656420300000|2022-06-28 12:45:00|5613.11|5613.11|5611.34|5611.34|5614.87|5614.87|5610.02|5610.02|0
1656420600000|2022-06-28 12:50:00|5613.11|5613.11|5613.97|5613.97|5617.51|5617.51|5611.34|5611.34|0
1656420900000|2022-06-28 12:55:00|5611.34|5611.34|5606.93|5606.93|5611.34|5611.34|5604.26|5604.26|0
1656421200000|2022-06-28 13:00:00|5608.7|5608.7|5613.56|5613.56|5618.86|5618.86|5605.17|5605.17|0
1656421500000|2022-06-28 13:05:00|5611.79|5611.79|5610.92|5610.92|5617.09|5617.09|5607.84|5607.84|0
1656421800000|2022-06-28 13:10:00|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|5607.39|5607.39|0
1656422100000|2022-06-28 13:15:00|5614.46|5614.46|5614.46|5614.46|5618|5618|5612.69|5612.69|0
1656422400000|2022-06-28 13:20:00|5618|5618|5610.06|5610.06|5619.77|5619.77|5610.06|5610.06|0
1656422700000|2022-06-28 13:25:00|5608.74|5608.74|5607.84|5607.84|5613.14|5613.14|5607.84|5607.84|0
1656423000000|2022-06-28 13:30:00|5606.07|5606.07|5616.23|5616.23|5626.84|5626.84|5601.21|5601.21|0
1656423300000|2022-06-28 13:35:00|5619.77|5619.77|5621.54|5621.54|5626.84|5626.84|5616.23|5616.23|0
1656423600000|2022-06-28 13:40:00|5622.85|5622.85|5638.73|5638.73|5638.73|5638.73|5622.81|5622.81|0
1656423900000|2022-06-28 13:45:00|5640.5|5640.5|5641.82|5641.82|5643.13|5643.13|5631.66|5631.66|0
1656424200000|2022-06-28 13:50:00|5643.59|5643.59|5643.59|5643.59|5650.66|5650.66|5641.82|5641.82|0
1656424500000|2022-06-28 13:55:00|5645.36|5645.36|5633.43|5633.43|5645.81|5645.81|5633.43|5633.43|0
1656424800000|2022-06-28 14:00:00|5635.19|5635.19|5619.73|5619.73|5636.51|5636.51|5619.73|5619.73|0
1656425100000|2022-06-28 14:05:00|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5612.65|5612.65|0
1656425400000|2022-06-28 14:10:00|5616.64|5616.64|5626.31|5626.31|5626.31|5626.31|5614.87|5614.87|0
1656425700000|2022-06-28 14:15:00|5625|5625|5637.34|5637.34|5643.06|5643.06|5625|5625|0
1656426000000|2022-06-28 14:20:00|5636.02|5636.02|5638.2|5638.2|5639.97|5639.97|5628.95|5628.95|0
1656426300000|2022-06-28 14:25:00|5639.97|5639.97|5638.66|5638.66|5643.51|5643.51|5636.89|5636.89|0
1656426600000|2022-06-28 14:30:00|5636.89|5636.89|5632.48|5632.48|5637.34|5637.34|5630.26|5630.26|0
1656426900000|2022-06-28 14:35:00|5634.25|5634.25|5636.89|5636.89|5638.2|5638.2|5632.48|5632.48|0
1656427200000|2022-06-28 14:40:00|5638.66|5638.66|5631.17|5631.17|5642.19|5642.19|5629.85|5629.85|0
1656427500000|2022-06-28 14:45:00|5629.4|5629.4|5622.36|5622.36|5630.3|5630.3|5621.91|5621.91|0
1656427800000|2022-06-28 14:50:00|5623.68|5623.68|5627.22|5627.22|5629.44|5629.44|5622.36|5622.36|0
1656428100000|2022-06-28 14:55:00|5630.75|5630.75|5638.24|5638.24|5640.01|5640.01|5628.12|5628.12|0
1656428400000|2022-06-28 15:00:00|5640.01|5640.01|5634.29|5634.29|5641.78|5641.78|5630.75|5630.75|0
1656428700000|2022-06-28 15:05:00|5636.06|5636.06|5637.83|5637.83|5639.6|5639.6|5636.06|5636.06|0
1656429000000|2022-06-28 15:10:00|5636.06|5636.06|5636.02|5636.02|5642.23|5642.23|5636.02|5636.02|0
1656429300000|2022-06-28 15:15:00|5634.25|5634.25|5625.86|5625.86|5636.02|5636.02|5625.86|5625.86|0
1656429600000|2022-06-28 15:20:00|5627.63|5627.63|5628.5|5628.5|5630.26|5630.26|5621.46|5621.46|0
1656429900000|2022-06-28 15:25:00|5626.73|5626.73|5631.17|5631.17|5633.8|5633.8|5624.09|5624.09|0
1656486900000|2022-06-29 07:15:00|5565.01|5565.01|5574.72|5574.72|5579.62|5579.62|5565.01|5565.01|0
1656487200000|2022-06-29 07:20:00|5572.95|5572.95|5548.23|5548.23|5572.95|5572.95|5548.23|5548.23|0
1656487500000|2022-06-29 07:25:00|5550|5550|5550|5550|5558.84|5558.84|5548.23|5548.23|0
1656487800000|2022-06-29 07:30:00|5548.23|5548.23|5549.1|5549.1|5549.1|5549.1|5542.06|5542.06|0
1656488100000|2022-06-29 07:35:00|5550.86|5550.86|5561.89|5561.89|5561.89|5561.89|5550.86|5550.86|0
1656488400000|2022-06-29 07:40:00|5568.96|5568.96|5562.34|5562.34|5570.73|5570.73|5562.34|5562.34|0
1656488700000|2022-06-29 07:45:00|5564.11|5564.11|5566.33|5566.33|5570.73|5570.73|5562.79|5562.79|0
1656489000000|2022-06-29 07:50:00|5567.65|5567.65|5561.48|5561.48|5569.87|5569.87|5559.71|5559.71|0
1656489300000|2022-06-29 07:55:00|5559.71|5559.71|5554.85|5554.85|5559.71|5559.71|5554.85|5554.85|0
1656489600000|2022-06-29 08:00:00|5553.08|5553.08|5561.02|5561.02|5561.02|5561.02|5551.32|5551.32|0
1656489900000|2022-06-29 08:05:00|5562.79|5562.79|5559.26|5559.26|5570.73|5570.73|5559.26|5559.26|0
1656490200000|2022-06-29 08:10:00|5557.49|5557.49|5546.88|5546.88|5557.49|5557.49|5546.88|5546.88|0
1656490500000|2022-06-29 08:15:00|5548.64|5548.64|5539.8|5539.8|5548.64|5548.64|5536.26|5536.26|0
1656490800000|2022-06-29 08:20:00|5538.03|5538.03|5545.56|5545.56|5545.56|5545.56|5534.95|5534.95|0
1656491100000|2022-06-29 08:25:00|5543.79|5543.79|5546.01|5546.01|5546.01|5546.01|5540.7|5540.7|0
1656491400000|2022-06-29 08:30:00|5549.55|5549.55|5549.55|5549.55|5553.08|5553.08|5549.55|5549.55|0
1656491700000|2022-06-29 08:35:00|5550.86|5550.86|5553.95|5553.95|5557.49|5557.49|5549.1|5549.1|0
1656492000000|2022-06-29 08:40:00|5552.18|5552.18|5549.1|5549.1|5555.72|5555.72|5549.1|5549.1|0
1656492300000|2022-06-29 08:45:00|5550.86|5550.86|5562.38|5562.38|5562.38|5562.38|5550.86|5550.86|0
1656492600000|2022-06-29 08:50:00|5560.61|5560.61|5562.38|5562.38|5564.15|5564.15|5560.61|5560.61|0
1656492900000|2022-06-29 08:55:00|5565.92|5565.92|5562.38|5562.38|5565.92|5565.92|5562.38|5562.38|0
1656493200000|2022-06-29 09:00:00|5561.06|5561.06|5566.37|5566.37|5566.37|5566.37|5555.76|5555.76|0
1656493500000|2022-06-29 09:05:00|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|0
1656493800000|2022-06-29 09:10:00|5562.83|5562.83|5551.81|5551.81|5562.83|5562.83|5551.81|5551.81|0
1656494100000|2022-06-29 09:15:00|5554.44|5554.44|5557.07|5557.07|5557.07|5557.07|5554.44|5554.44|0
1656494400000|2022-06-29 09:20:00|5555.31|5555.31|5557.94|5557.94|5557.94|5557.94|5553.54|5553.54|0
1656494700000|2022-06-29 09:25:00|5560.57|5560.57|5562.79|5562.79|5562.79|5562.79|5559.26|5559.26|0
1656495000000|2022-06-29 09:30:00|5560.16|5560.16|5559.71|5559.71|5560.16|5560.16|5556.62|5556.62|0
1656495300000|2022-06-29 09:35:00|5558.39|5558.39|5556.17|5556.17|5558.39|5558.39|5555.31|5555.31|0
1656495600000|2022-06-29 09:40:00|5557.49|5557.49|5550.86|5550.86|5557.49|5557.49|5550.41|5550.41|0
1656495900000|2022-06-29 09:45:00|5552.18|5552.18|5538.94|5538.94|5552.18|5552.18|5538.94|5538.94|0
1656496200000|2022-06-29 09:50:00|5537.17|5537.17|5526.59|5526.59|5537.17|5537.17|5523.06|5523.06|0
1656496500000|2022-06-29 09:55:00|5527.91|5527.91|5520.42|5520.42|5527.91|5527.91|5519.97|5519.97|0
1656496800000|2022-06-29 10:00:00|5522.19|5522.19|5524.45|5524.45|5531.03|5531.03|5522.19|5522.19|0
1656497100000|2022-06-29 10:05:00|5526.22|5526.22|5525.35|5525.35|5526.22|5526.22|5522.27|5522.27|0
1656497400000|2022-06-29 10:10:00|5523.58|5523.58|5516.1|5516.1|5523.58|5523.58|5512.56|5512.56|0
1656497700000|2022-06-29 10:15:00|5517.86|5517.86|5516.55|5516.55|5517.86|5517.86|5514.78|5514.78|0
1656498000000|2022-06-29 10:20:00|5515.23|5515.23|5514.33|5514.33|5521.4|5521.4|5514.33|5514.33|0
1656498300000|2022-06-29 10:25:00|5512.56|5512.56|5515.19|5515.19|5515.19|5515.19|5509.02|5509.02|0
1656498600000|2022-06-29 10:30:00|5516.96|5516.96|5524.9|5524.9|5524.9|5524.9|5516.96|5516.96|0
1656498900000|2022-06-29 10:35:00|5526.67|5526.67|5537.7|5537.7|5537.7|5537.7|5526.67|5526.67|0
1656499200000|2022-06-29 10:40:00|5539.46|5539.46|5535.47|5535.47|5540.78|5540.78|5533.71|5533.71|0
1656499500000|2022-06-29 10:45:00|5537.24|5537.24|5535.47|5535.47|5537.24|5537.24|5535.47|5535.47|0
1656499800000|2022-06-29 10:50:00|5537.24|5537.24|5533.71|5533.71|5537.24|5537.24|5531.94|5531.94|0
1656500100000|2022-06-29 10:55:00|5535.47|5535.47|5532.84|5532.84|5535.47|5535.47|5532.39|5532.39|0
1656500400000|2022-06-29 11:00:00|5529.3|5529.3|5527.99|5527.99|5529.3|5529.3|5524.45|5524.45|0
1656500700000|2022-06-29 11:05:00|5529.76|5529.76|5524.45|5524.45|5529.76|5529.76|5524.45|5524.45|0
1656501000000|2022-06-29 11:10:00|5522.68|5522.68|5525.77|5525.77|5525.77|5525.77|5518.69|5518.69|0
1656501300000|2022-06-29 11:15:00|5524|5524|5527.08|5527.08|5527.08|5527.08|5522.23|5522.23|0
1656501600000|2022-06-29 11:20:00|5528.4|5528.4|5533.71|5533.71|5533.71|5533.71|5528.4|5528.4|0
1656501900000|2022-06-29 11:25:00|5535.47|5535.47|5528.4|5528.4|5535.47|5535.47|5526.63|5526.63|0
1656502200000|2022-06-29 11:30:00|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|0
1656502500000|2022-06-29 11:35:00|5527.95|5527.95|5531.49|5531.49|5531.49|5531.49|5526.63|5526.63|0
1656502800000|2022-06-29 11:40:00|5533.25|5533.25|5535.02|5535.02|5535.02|5535.02|5533.25|5533.25|0
1656503100000|2022-06-29 11:45:00|5536.79|5536.79|5538.97|5538.97|5540.29|5540.29|5535.02|5535.02|0
1656503400000|2022-06-29 11:50:00|5540.74|5540.74|5543.83|5543.83|5543.83|5543.83|5540.74|5540.74|0
1656503700000|2022-06-29 11:55:00|5542.06|5542.06|5542.06|5542.06|5542.06|5542.06|5540.29|5540.29|0
1656504000000|2022-06-29 12:00:00|5543.38|5543.38|5550.86|5550.86|5551.32|5551.32|5543.38|5543.38|0
1656504300000|2022-06-29 12:05:00|5552.63|5552.63|5550.86|5550.86|5552.63|5552.63|5550.86|5550.86|0
1656504600000|2022-06-29 12:10:00|5549.55|5549.55|5553.95|5553.95|5553.95|5553.95|5549.55|5549.55|0
1656504900000|2022-06-29 12:15:00|5555.27|5555.27|5557.04|5557.04|5558.8|5558.8|5555.27|5555.27|0
1656505200000|2022-06-29 12:20:00|5555.27|5555.27|5552.18|5552.18|5558.8|5558.8|5552.18|5552.18|0
1656505500000|2022-06-29 12:25:00|5553.5|5553.5|5551.32|5551.32|5553.5|5553.5|5547.78|5547.78|0
1656505800000|2022-06-29 12:30:00|5553.08|5553.08|5548.68|5548.68|5553.08|5553.08|5548.68|5548.68|0
1656506100000|2022-06-29 12:35:00|5547.37|5547.37|5546.46|5546.46|5550|5550|5546.46|5546.46|0
1656506400000|2022-06-29 12:40:00|5544.69|5544.69|5550|5550|5550|5550|5544.69|5544.69|0
1656506700000|2022-06-29 12:45:00|5548.23|5548.23|5553.54|5553.54|5553.54|5553.54|5548.23|5548.23|0
1656507000000|2022-06-29 12:50:00|5555.31|5555.31|5556.62|5556.62|5556.62|5556.62|5553.54|5553.54|0
1656507300000|2022-06-29 12:55:00|5555.31|5555.31|5550.45|5550.45|5555.31|5555.31|5546.91|5546.91|0
1656507600000|2022-06-29 13:00:00|5552.22|5552.22|5557.53|5557.53|5559.29|5559.29|5552.22|5552.22|0
1656507900000|2022-06-29 13:05:00|5555.76|5555.76|5565.47|5565.47|5565.47|5565.47|5553.99|5553.99|0
1656508200000|2022-06-29 13:10:00|5566.78|5566.78|5568.55|5568.55|5572.09|5572.09|5566.78|5566.78|0
1656508500000|2022-06-29 13:15:00|5566.78|5566.78|5571.19|5571.19|5572.95|5572.95|5565.47|5565.47|0
1656508800000|2022-06-29 13:20:00|5572.95|5572.95|5576.04|5576.04|5577.36|5577.36|5572.95|5572.95|0
1656509100000|2022-06-29 13:25:00|5577.81|5577.81|5585.33|5585.33|5585.33|5585.33|5577.81|5577.81|0
1656509400000|2022-06-29 13:30:00|5587.1|5587.1|5567.69|5567.69|5587.1|5587.1|5567.69|5567.69|0
1656509700000|2022-06-29 13:35:00|5565.92|5565.92|5565.47|5565.47|5570.77|5570.77|5564.15|5564.15|0
1656510000000|2022-06-29 13:40:00|5563.7|5563.7|5563.7|5563.7|5570.32|5570.32|5561.93|5561.93|0
1656510300000|2022-06-29 13:45:00|5561.93|5561.93|5562.38|5562.38|5567.23|5567.23|5557.07|5557.07|0
1656510600000|2022-06-29 13:50:00|5564.15|5564.15|5577.39|5577.39|5580.48|5580.48|5562.38|5562.38|0
1656510900000|2022-06-29 13:55:00|5575.63|5575.63|5584.88|5584.88|5584.88|5584.88|5575.63|5575.63|0
1656511200000|2022-06-29 14:00:00|5583.11|5583.11|5598.54|5598.54|5599.86|5599.86|5581.35|5581.35|0
1656511500000|2022-06-29 14:05:00|5596.77|5596.77|5596.77|5596.77|5600.31|5600.31|5595.01|5595.01|0
1656511800000|2022-06-29 14:10:00|5595.01|5595.01|5594.18|5594.18|5606.07|5606.07|5594.18|5594.18|0
1656512100000|2022-06-29 14:15:00|5592.86|5592.86|5566.82|5566.82|5592.86|5592.86|5566.82|5566.82|0
1656512400000|2022-06-29 14:20:00|5568.14|5568.14|5567.69|5567.69|5575.21|5575.21|5566.37|5566.37|0
1656512700000|2022-06-29 14:25:00|5569.45|5569.45|5572.99|5572.99|5574.76|5574.76|5569.45|5569.45|0
1656513000000|2022-06-29 14:30:00|5574.31|5574.31|5581.35|5581.35|5584.88|5584.88|5574.31|5574.31|0
1656513300000|2022-06-29 14:35:00|5580.03|5580.03|5577.81|5577.81|5580.89|5580.89|5574.27|5574.27|0
1656513600000|2022-06-29 14:40:00|5579.58|5579.58|5586.65|5586.65|5586.65|5586.65|5579.58|5579.58|0
1656513900000|2022-06-29 14:45:00|5588.42|5588.42|5595.5|5595.5|5595.5|5595.5|5586.65|5586.65|0
1656514200000|2022-06-29 14:50:00|5597.26|5597.26|5595.5|5595.5|5601.67|5601.67|5593.73|5593.73|0
1656514500000|2022-06-29 14:55:00|5594.18|5594.18|5591.09|5591.09|5594.18|5594.18|5588.87|5588.87|0
1656514800000|2022-06-29 15:00:00|5589.78|5589.78|5587.1|5587.1|5592.86|5592.86|5587.1|5587.1|0
1656515100000|2022-06-29 15:05:00|5585.33|5585.33|5588.87|5588.87|5590.64|5590.64|5584.02|5584.02|0
1656515400000|2022-06-29 15:10:00|5590.64|5590.64|5585.37|5585.37|5590.64|5590.64|5583.6|5583.6|0
1656515700000|2022-06-29 15:15:00|5583.6|5583.6|5585.37|5585.37|5588.46|5588.46|5583.6|5583.6|0
1656516000000|2022-06-29 15:20:00|5583.6|5583.6|5581.84|5581.84|5586.69|5586.69|5581.84|5581.84|0
1656516300000|2022-06-29 15:25:00|5583.15|5583.15|5581.38|5581.38|5584.47|5584.47|5581.38|5581.38|0
1656573300000|2022-06-30 07:15:00|5538.11|5538.11|5529.72|5529.72|5539.88|5539.88|5527.5|5527.5|0
1656573600000|2022-06-30 07:20:00|5531.49|5531.49|5524.41|5524.41|5531.49|5531.49|5524.41|5524.41|0
1656573900000|2022-06-30 07:25:00|5527.95|5527.95|5519.56|5519.56|5530.58|5530.58|5519.56|5519.56|0
1656574200000|2022-06-30 07:30:00|5521.33|5521.33|5529.27|5529.27|5531.49|5531.49|5521.33|5521.33|0
1656574500000|2022-06-30 07:35:00|5530.58|5530.58|5542.96|5542.96|5542.96|5542.96|5530.58|5530.58|0
1656574800000|2022-06-30 07:40:00|5539.43|5539.43|5534.12|5534.12|5539.43|5539.43|5528.81|5528.81|0
1656575100000|2022-06-30 07:45:00|5528.81|5528.81|5549.1|5549.1|5550.86|5550.86|5528.81|5528.81|0
1656575400000|2022-06-30 07:50:00|5550.86|5550.86|5549.1|5549.1|5550.86|5550.86|5549.1|5549.1|0
1656575700000|2022-06-30 07:55:00|5550.86|5550.86|5548.19|5548.19|5550.86|5550.86|5543.79|5543.79|0
1656576000000|2022-06-30 08:00:00|5546.88|5546.88|5568.96|5568.96|5570.73|5570.73|5546.88|5546.88|0
1656576300000|2022-06-30 08:05:00|5570.73|5570.73|5564.98|5564.98|5573.82|5573.82|5564.98|5564.98|0
1656576600000|2022-06-30 08:10:00|5563.21|5563.21|5561.44|5561.44|5570.28|5570.28|5561.44|5561.44|0
1656576900000|2022-06-30 08:15:00|5559.67|5559.67|5559.67|5559.67|5563.21|5563.21|5559.67|5559.67|0
1656577200000|2022-06-30 08:20:00|5558.35|5558.35|5551.28|5551.28|5558.35|5558.35|5551.28|5551.28|0
1656577500000|2022-06-30 08:25:00|5554.82|5554.82|5546.88|5546.88|5561.89|5561.89|5546.88|5546.88|0
1656577800000|2022-06-30 08:30:00|5548.64|5548.64|5546.42|5546.42|5553.05|5553.05|5546.42|5546.42|0
1656578100000|2022-06-30 08:35:00|5549.96|5549.96|5568.51|5568.51|5572.05|5572.05|5549.96|5549.96|0
1656578400000|2022-06-30 08:40:00|5570.28|5570.28|5571.6|5571.6|5573.37|5573.37|5570.28|5570.28|0
1656578700000|2022-06-30 08:45:00|5573.37|5573.37|5569.83|5569.83|5573.37|5573.37|5569.83|5569.83|0
1656579000000|2022-06-30 08:50:00|5568.06|5568.06|5562.76|5562.76|5568.06|5568.06|5562.76|5562.76|0
1656579300000|2022-06-30 08:55:00|5560.99|5560.99|5559.67|5559.67|5563.21|5563.21|5559.67|5559.67|0
1656579600000|2022-06-30 09:00:00|5557.9|5557.9|5551.28|5551.28|5559.67|5559.67|5551.28|5551.28|0
1656579900000|2022-06-30 09:05:00|5549.51|5549.51|5549.51|5549.51|5553.05|5553.05|5549.51|5549.51|0
1656580200000|2022-06-30 09:10:00|5551.28|5551.28|5543.34|5543.34|5551.28|5551.28|5543.34|5543.34|0
1656580500000|2022-06-30 09:15:00|5541.57|5541.57|5541.57|5541.57|5541.57|5541.57|5536.26|5536.26|0
1656580800000|2022-06-30 09:20:00|5539.8|5539.8|5540.25|5540.25|5541.57|5541.57|5539.8|5539.8|0
1656581100000|2022-06-30 09:25:00|5542.02|5542.02|5533.63|5533.63|5542.02|5542.02|5533.63|5533.63|0
1656581400000|2022-06-30 09:30:00|5535.4|5535.4|5530.09|5530.09|5537.17|5537.17|5530.09|5530.09|0
1656581700000|2022-06-30 09:35:00|5526.55|5526.55|5523.47|5523.47|5526.55|5526.55|5521.7|5521.7|0
1656582000000|2022-06-30 09:40:00|5519.93|5519.93|5510.67|5510.67|5523.47|5523.47|5510.67|5510.67|0
1656582300000|2022-06-30 09:45:00|5512.44|5512.44|5501.83|5501.83|5514.21|5514.21|5501.83|5501.83|0
1656582600000|2022-06-30 09:50:00|5503.6|5503.6|5505.82|5505.82|5505.82|5505.82|5500.51|5500.51|0
1656582900000|2022-06-30 09:55:00|5507.59|5507.59|5511.13|5511.13|5511.13|5511.13|5507.59|5507.59|0
1656583200000|2022-06-30 10:00:00|5507.59|5507.59|5512.9|5512.9|5512.9|5512.9|5507.59|5507.59|0
1656583500000|2022-06-30 10:05:00|5514.66|5514.66|5510.26|5510.26|5514.66|5514.66|5507.18|5507.18|0
1656583800000|2022-06-30 10:10:00|5512.03|5512.03|5510.26|5510.26|5512.03|5512.03|5510.26|5510.26|0
1656584100000|2022-06-30 10:15:00|5508.49|5508.49|5508.04|5508.04|5508.49|5508.49|5506.72|5506.72|0
1656584400000|2022-06-30 10:20:00|5506.27|5506.27|5512.9|5512.9|5512.9|5512.9|5506.27|5506.27|0
1656584700000|2022-06-30 10:25:00|5511.13|5511.13|5509.36|5509.36|5512.9|5512.9|5509.36|5509.36|0
1656585000000|2022-06-30 10:30:00|5510.67|5510.67|5515.08|5515.08|5515.08|5515.08|5510.67|5510.67|0
1656585300000|2022-06-30 10:35:00|5513.31|5513.31|5515.08|5515.08|5516.85|5516.85|5513.31|5513.31|0
1656585600000|2022-06-30 10:40:00|5516.85|5516.85|5516.85|5516.85|5520.38|5520.38|5516.85|5516.85|0
1656585900000|2022-06-30 10:45:00|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|0
1656586200000|2022-06-30 10:50:00|5511.54|5511.54|5506.23|5506.23|5511.54|5511.54|5504.92|5504.92|0
1656586500000|2022-06-30 10:55:00|5509.77|5509.77|5516.85|5516.85|5516.85|5516.85|5509.77|5509.77|0
1656586800000|2022-06-30 11:00:00|5515.08|5515.08|5512.44|5512.44|5515.08|5515.08|5510.67|5510.67|0
1656587100000|2022-06-30 11:05:00|5514.21|5514.21|5517.75|5517.75|5517.75|5517.75|5514.21|5514.21|0
1656587400000|2022-06-30 11:10:00|5515.98|5515.98|5517.75|5517.75|5517.75|5517.75|5515.98|5515.98|0
1656587700000|2022-06-30 11:15:00|5519.52|5519.52|5517.75|5517.75|5523.06|5523.06|5517.75|5517.75|0
1656588000000|2022-06-30 11:20:00|5519.52|5519.52|5523.06|5523.06|5523.06|5523.06|5519.52|5519.52|0
1656588300000|2022-06-30 11:25:00|5524.37|5524.37|5528.36|5528.36|5528.36|5528.36|5523.06|5523.06|0
1656588600000|2022-06-30 11:30:00|5526.59|5526.59|5531.9|5531.9|5531.9|5531.9|5526.59|5526.59|0
1656588900000|2022-06-30 11:35:00|5533.67|5533.67|5530.13|5530.13|5533.67|5533.67|5528.36|5528.36|0
1656589200000|2022-06-30 11:40:00|5531.9|5531.9|5537.21|5537.21|5537.21|5537.21|5531.9|5531.9|0
1656589500000|2022-06-30 11:45:00|5538.52|5538.52|5541.16|5541.16|5541.16|5541.16|5538.07|5538.07|0
1656589800000|2022-06-30 11:50:00|5542.92|5542.92|5539.39|5539.39|5542.92|5542.92|5539.39|5539.39|0
1656590100000|2022-06-30 11:55:00|5542.92|5542.92|5542.47|5542.47|5544.24|5544.24|5542.47|5542.47|0
1656590400000|2022-06-30 12:00:00|5546.01|5546.01|5545.56|5545.56|5547.33|5547.33|5542.47|5542.47|0
1656590700000|2022-06-30 12:05:00|5544.24|5544.24|5544.24|5544.24|5546.01|5546.01|5540.7|5540.7|0
1656591000000|2022-06-30 12:10:00|5546.01|5546.01|5544.24|5544.24|5546.01|5546.01|5540.7|5540.7|0
1656591300000|2022-06-30 12:15:00|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5543.79|5543.79|0
1656591600000|2022-06-30 12:20:00|5545.11|5545.11|5553.5|5553.5|5553.5|5553.5|5545.11|5545.11|0
1656591900000|2022-06-30 12:25:00|5550.86|5550.86|5538.56|5538.56|5550.9|5550.9|5538.56|5538.56|0
1656592200000|2022-06-30 12:30:00|5539.88|5539.88|5549.13|5549.13|5549.13|5549.13|5538.56|5538.56|0
1656592500000|2022-06-30 12:35:00|5552.67|5552.67|5547.82|5547.82|5552.67|5552.67|5547.82|5547.82|0
1656592800000|2022-06-30 12:40:00|5549.59|5549.59|5554.44|5554.44|5557.98|5557.98|5549.59|5549.59|0
1656593100000|2022-06-30 12:45:00|5556.21|5556.21|5558.39|5558.39|5558.39|5558.39|5553.99|5553.99|0
1656593400000|2022-06-30 12:50:00|5556.62|5556.62|5551.77|5551.77|5556.62|5556.62|5546.46|5546.46|0
1656593700000|2022-06-30 12:55:00|5550.45|5550.45|5539.84|5539.84|5550.45|5550.45|5538.07|5538.07|0
1656594000000|2022-06-30 13:00:00|5538.07|5538.07|5543.38|5543.38|5543.38|5543.38|5538.07|5538.07|0
1656594300000|2022-06-30 13:05:00|5545.14|5545.14|5546.46|5546.46|5548.23|5548.23|5545.14|5545.14|0
1656594600000|2022-06-30 13:10:00|5544.69|5544.69|5544.69|5544.69|5546.01|5546.01|5544.69|5544.69|0
1656594900000|2022-06-30 13:15:00|5543.38|5543.38|5538.97|5538.97|5543.38|5543.38|5538.97|5538.97|0
1656595200000|2022-06-30 13:20:00|5540.74|5540.74|5538.97|5538.97|5540.74|5540.74|5538.97|5538.97|0
1656595500000|2022-06-30 13:25:00|5537.21|5537.21|5540.74|5540.74|5542.51|5542.51|5537.21|5537.21|0
1656595800000|2022-06-30 13:30:00|5538.97|5538.97|5531.49|5531.49|5545.6|5545.6|5531.03|5531.03|0
1656596100000|2022-06-30 13:35:00|5527.95|5527.95|5496.19|5496.19|5529.72|5529.72|5496.19|5496.19|0
1656596400000|2022-06-30 13:40:00|5497.96|5497.96|5495.77|5495.77|5500.18|5500.18|5494.87|5494.87|0
1656596700000|2022-06-30 13:45:00|5498.41|5498.41|5515.64|5515.64|5518.28|5518.28|5498.41|5498.41|0
1656597000000|2022-06-30 13:50:00|5513.88|5513.88|5520.5|5520.5|5522.27|5522.27|5512.11|5512.11|0
1656597300000|2022-06-30 13:55:00|5518.73|5518.73|5513.42|5513.42|5520.5|5520.5|5513.42|5513.42|0
1656597600000|2022-06-30 14:00:00|5512.11|5512.11|5497.09|5497.09|5512.11|5512.11|5495.77|5495.77|0
1656597900000|2022-06-30 14:05:00|5495.32|5495.32|5494.42|5494.42|5497.96|5497.96|5493.55|5493.55|0
1656598200000|2022-06-30 14:10:00|5493.97|5493.97|5499.27|5499.27|5499.27|5499.27|5490.88|5490.88|0
1656598500000|2022-06-30 14:15:00|5501.04|5501.04|5502.81|5502.81|5504.58|5504.58|5497.51|5497.51|0
1656598800000|2022-06-30 14:20:00|5497.51|5497.51|5490.02|5490.02|5497.51|5497.51|5488.25|5488.25|0
1656599100000|2022-06-30 14:25:00|5491.79|5491.79|5480.31|5480.31|5491.79|5491.79|5480.31|5480.31|0
1656599400000|2022-06-30 14:30:00|5482.08|5482.08|5501.49|5501.49|5501.49|5501.49|5482.08|5482.08|0
1656599700000|2022-06-30 14:35:00|5503.26|5503.26|5514.29|5514.29|5515.61|5515.61|5501.49|5501.49|0
1656600000000|2022-06-30 14:40:00|5516.06|5516.06|5520.91|5520.91|5520.91|5520.91|5512.97|5512.97|0
1656600300000|2022-06-30 14:45:00|5519.14|5519.14|5527.53|5527.53|5528.85|5528.85|5519.14|5519.14|0
1656600600000|2022-06-30 14:50:00|5529.3|5529.3|5534.16|5534.16|5534.16|5534.16|5529.3|5529.3|0
1656600900000|2022-06-30 14:55:00|5532.39|5532.39|5530.62|5530.62|5534.16|5534.16|5530.62|5530.62|0
1656601200000|2022-06-30 15:00:00|5528.85|5528.85|5532.8|5532.8|5534.57|5534.57|5528.85|5528.85|0
1656601500000|2022-06-30 15:05:00|5531.49|5531.49|5541.65|5541.65|5541.65|5541.65|5530.17|5530.17|0
1656601800000|2022-06-30 15:10:00|5540.33|5540.33|5539.01|5539.01|5545.18|5545.18|5539.01|5539.01|0
1656602100000|2022-06-30 15:15:00|5540.78|5540.78|5547.82|5547.82|5547.82|5547.82|5539.01|5539.01|0
1656602400000|2022-06-30 15:20:00|5546.05|5546.05|5543.83|5543.83|5547.82|5547.82|5542.51|5542.51|0
1656602700000|2022-06-30 15:25:00|5545.6|5545.6|5535.89|5535.89|5550.45|5550.45|5535.89|5535.89|0
1656659700000|2022-07-01 07:15:00|5429.43|5429.43|5451.03|5451.03|5454.11|5454.11|5425.89|5425.89|0
1656660000000|2022-07-01 07:20:00|5449.26|5449.26|5460.74|5460.74|5460.74|5460.74|5449.26|5449.26|0
1656660300000|2022-07-01 07:25:00|5462.51|5462.51|5462.05|5462.05|5463.82|5463.82|5458.97|5458.97|0
1656660600000|2022-07-01 07:30:00|5463.82|5463.82|5458.97|5458.97|5467.81|5467.81|5458.97|5458.97|0
1656660900000|2022-07-01 07:35:00|5455.43|5455.43|5454.08|5454.08|5466.01|5466.01|5452.8|5452.8|0
1656661200000|2022-07-01 07:40:00|5455.39|5455.39|5458.93|5458.93|5458.93|5458.93|5453.62|5453.62|0
1656661500000|2022-07-01 07:45:00|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|5453.62|5453.62|0
1656661800000|2022-07-01 07:50:00|5464.24|5464.24|5466.01|5466.01|5466.01|5466.01|5464.24|5464.24|0
1656662100000|2022-07-01 07:55:00|5464.24|5464.24|5467.77|5467.77|5467.77|5467.77|5462.47|5462.47|0
1656662400000|2022-07-01 08:00:00|5469.54|5469.54|5457.16|5457.16|5471.31|5471.31|5457.16|5457.16|0
1656662700000|2022-07-01 08:05:00|5458.93|5458.93|5455.39|5455.39|5462.92|5462.92|5452.76|5452.76|0
1656663000000|2022-07-01 08:10:00|5456.71|5456.71|5472.18|5472.18|5472.18|5472.18|5456.71|5456.71|0
1656663300000|2022-07-01 08:15:00|5468.64|5468.64|5470.41|5470.41|5470.41|5470.41|5466.87|5466.87|0
1656663600000|2022-07-01 08:20:00|5472.18|5472.18|5478.8|5478.8|5483.65|5483.65|5472.18|5472.18|0
1656663900000|2022-07-01 08:25:00|5477.03|5477.03|5481.43|5481.43|5483.2|5483.2|5477.03|5477.03|0
1656664200000|2022-07-01 08:30:00|5486.74|5486.74|5492.05|5492.05|5492.05|5492.05|5486.74|5486.74|0
1656664500000|2022-07-01 08:35:00|5493.81|5493.81|5495.58|5495.58|5495.58|5495.58|5488.51|5488.51|0
1656664800000|2022-07-01 08:40:00|5493.81|5493.81|5483.24|5483.24|5493.81|5493.81|5483.24|5483.24|0
1656665100000|2022-07-01 08:45:00|5481.47|5481.47|5490.77|5490.77|5495.17|5495.17|5481.47|5481.47|0
1656665400000|2022-07-01 08:50:00|5492.54|5492.54|5493.4|5493.4|5493.4|5493.4|5488.13|5488.13|0
1656665700000|2022-07-01 08:55:00|5491.63|5491.63|5483.69|5483.69|5491.63|5491.63|5483.69|5483.69|0
1656666000000|2022-07-01 09:00:00|5482.38|5482.38|5482.38|5482.38|5484.14|5484.14|5479.29|5479.29|0
1656666300000|2022-07-01 09:05:00|5484.14|5484.14|5482.83|5482.83|5484.14|5484.14|5482.83|5482.83|0
1656666600000|2022-07-01 09:10:00|5484.6|5484.6|5481.06|5481.06|5484.6|5484.6|5481.06|5481.06|0
1656666900000|2022-07-01 09:15:00|5482.83|5482.83|5481.51|5481.51|5482.83|5482.83|5481.51|5481.51|0
1656667200000|2022-07-01 09:20:00|5483.28|5483.28|5484.63|5484.63|5488.13|5488.13|5481.55|5481.55|0
1656667500000|2022-07-01 09:25:00|5483.32|5483.32|5479.78|5479.78|5483.32|5483.32|5478.01|5478.01|0
1656667800000|2022-07-01 09:30:00|5478.01|5478.01|5467.4|5467.4|5478.01|5478.01|5467.4|5467.4|0
1656668100000|2022-07-01 09:35:00|5469.17|5469.17|5465.63|5465.63|5469.17|5469.17|5465.63|5465.63|0
1656668400000|2022-07-01 09:40:00|5467.4|5467.4|5467.4|5467.4|5467.4|5467.4|5467.4|5467.4|0
1656668700000|2022-07-01 09:45:00|5469.17|5469.17|5470.94|5470.94|5470.94|5470.94|5469.17|5469.17|0
1656669300000|2022-07-01 09:55:00|5474.47|5474.47|5474.47|5474.47|5476.24|5476.24|5474.47|5474.47|0
1656669600000|2022-07-01 10:00:00|5472.71|5472.71|5472.71|5472.71|5472.71|5472.71|5472.71|5472.71|0
1656669900000|2022-07-01 10:05:00|5474.47|5474.47|5470.48|5470.48|5475.79|5475.79|5470.48|5470.48|0
1656670200000|2022-07-01 10:10:00|5469.17|5469.17|5470.94|5470.94|5472.71|5472.71|5469.17|5469.17|0
1656670500000|2022-07-01 10:15:00|5472.25|5472.25|5477.56|5477.56|5477.56|5477.56|5472.25|5472.25|0
1656670800000|2022-07-01 10:20:00|5479.33|5479.33|5479.33|5479.33|5479.33|5479.33|5479.33|5479.33|0
1656671100000|2022-07-01 10:25:00|5477.56|5477.56|5477.56|5477.56|5477.56|5477.56|5477.56|5477.56|0
1656671400000|2022-07-01 10:30:00|5475.79|5475.79|5464.77|5464.77|5475.79|5475.79|5464.77|5464.77|0
1656671700000|2022-07-01 10:35:00|5463|5463|5455.92|5455.92|5463|5463|5455.92|5455.92|0
1656672000000|2022-07-01 10:40:00|5454.15|5454.15|5451.52|5451.52|5454.15|5454.15|5451.52|5451.52|0
1656672300000|2022-07-01 10:45:00|5449.75|5449.75|5450.62|5450.62|5450.62|5450.62|5447.98|5447.98|0
1656672600000|2022-07-01 10:50:00|5452.38|5452.38|5444.86|5444.86|5452.38|5452.38|5443.09|5443.09|0
1656672900000|2022-07-01 10:55:00|5443.09|5443.09|5443.09|5443.09|5446.63|5446.63|5441.32|5441.32|0
1656673200000|2022-07-01 11:00:00|5441.32|5441.32|5436.05|5436.05|5446.63|5446.63|5436.05|5436.05|0
1656673500000|2022-07-01 11:05:00|5437.82|5437.82|5439.59|5439.59|5439.59|5439.59|5437.82|5437.82|0
1656673800000|2022-07-01 11:10:00|5437.82|5437.82|5434.74|5434.74|5439.59|5439.59|5434.74|5434.74|0
1656674100000|2022-07-01 11:15:00|5436.5|5436.5|5435.19|5435.19|5436.5|5436.5|5429.88|5429.88|0
1656674400000|2022-07-01 11:20:00|5433.87|5433.87|5435.64|5435.64|5437.41|5437.41|5432.1|5432.1|0
1656674700000|2022-07-01 11:25:00|5437.41|5437.41|5431.69|5431.69|5437.41|5437.41|5431.69|5431.69|0
1656675000000|2022-07-01 11:30:00|5433.46|5433.46|5425.97|5425.97|5433.46|5433.46|5425.97|5425.97|0
1656675300000|2022-07-01 11:35:00|5427.74|5427.74|5427.74|5427.74|5429.05|5429.05|5427.74|5427.74|0
1656675600000|2022-07-01 11:40:00|5425.97|5425.97|5438.27|5438.27|5440.04|5440.04|5422.43|5422.43|0
1656675900000|2022-07-01 11:45:00|5439.59|5439.59|5437.82|5437.82|5439.59|5439.59|5437.82|5437.82|0
1656676200000|2022-07-01 11:50:00|5434.28|5434.28|5441.32|5441.32|5441.32|5441.32|5434.28|5434.28|0
1656676500000|2022-07-01 11:55:00|5437.78|5437.78|5439.55|5439.55|5441.32|5441.32|5436.47|5436.47|0
1656676800000|2022-07-01 12:00:00|5441.32|5441.32|5442.19|5442.19|5444.41|5444.41|5439.55|5439.55|0
1656677100000|2022-07-01 12:05:00|5440.87|5440.87|5442.64|5442.64|5442.64|5442.64|5440.87|5440.87|0
1656677400000|2022-07-01 12:10:00|5440.87|5440.87|5440|5440|5441.32|5441.32|5439.55|5439.55|0
1656677700000|2022-07-01 12:15:00|5445.31|5445.31|5437.37|5437.37|5445.31|5445.31|5436.92|5436.92|0
1656678000000|2022-07-01 12:20:00|5438.69|5438.69|5445.76|5445.76|5445.76|5445.76|5438.69|5438.69|0
1656678300000|2022-07-01 12:25:00|5440.46|5440.46|5442.22|5442.22|5442.22|5442.22|5438.69|5438.69|0
1656678600000|2022-07-01 12:30:00|5440.91|5440.91|5444.9|5444.9|5444.9|5444.9|5436.05|5436.05|0
1656678900000|2022-07-01 12:35:00|5448.85|5448.85|5457.69|5457.69|5457.69|5457.69|5448.85|5448.85|0
1656679200000|2022-07-01 12:40:00|5464.77|5464.77|5468.75|5468.75|5468.75|5468.75|5463|5463|0
1656679500000|2022-07-01 12:45:00|5470.07|5470.07|5492.16|5492.16|5492.16|5492.16|5470.07|5470.07|0
1656679800000|2022-07-01 12:50:00|5490.39|5490.39|5497.88|5497.88|5501.42|5501.42|5487.76|5487.76|0
1656680100000|2022-07-01 12:55:00|5501.42|5501.42|5506.72|5506.72|5506.72|5506.72|5498.78|5498.78|0
1656680400000|2022-07-01 13:00:00|5504.96|5504.96|5497.88|5497.88|5509.36|5509.36|5497.88|5497.88|0
1656680700000|2022-07-01 13:05:00|5496.11|5496.11|5499.65|5499.65|5500.97|5500.97|5496.11|5496.11|0
1656681000000|2022-07-01 13:10:00|5500.97|5500.97|5506.72|5506.72|5506.72|5506.72|5500.97|5500.97|0
1656681300000|2022-07-01 13:15:00|5505.41|5505.41|5496.56|5496.56|5505.41|5505.41|5496.56|5496.56|0
1656681600000|2022-07-01 13:20:00|5494.79|5494.79|5496.11|5496.11|5497.88|5497.88|5494.79|5494.79|0
1656681900000|2022-07-01 13:25:00|5497.88|5497.88|5515.57|5515.57|5515.57|5515.57|5496.11|5496.11|0
1656682200000|2022-07-01 13:30:00|5517.34|5517.34|5516.88|5516.88|5524.82|5524.82|5512.9|5512.9|0
1656682500000|2022-07-01 13:35:00|5515.12|5515.12|5506.27|5506.27|5515.12|5515.12|5497.88|5497.88|0
1656682800000|2022-07-01 13:40:00|5509.81|5509.81|5512.9|5512.9|5516.88|5516.88|5506.27|5506.27|0
1656683100000|2022-07-01 13:45:00|5511.13|5511.13|5531.45|5531.45|5533.22|5533.22|5511.13|5511.13|0
1656683400000|2022-07-01 13:50:00|5533.22|5533.22|5546.01|5546.01|5549.55|5549.55|5533.22|5533.22|0
1656683700000|2022-07-01 13:55:00|5544.69|5544.69|5553.08|5553.08|5557.94|5557.94|5544.69|5544.69|0
1656684000000|2022-07-01 14:00:00|5556.62|5556.62|5549.1|5549.1|5559.26|5559.26|5547.33|5547.33|0
1656684300000|2022-07-01 14:05:00|5550.41|5550.41|5542.02|5542.02|5552.63|5552.63|5542.02|5542.02|0
1656684600000|2022-07-01 14:10:00|5540.25|5540.25|5533.63|5533.63|5542.02|5542.02|5531.41|5531.41|0
1656684900000|2022-07-01 14:15:00|5535.4|5535.4|5538.94|5538.94|5543.34|5543.34|5535.4|5535.4|0
1656685200000|2022-07-01 14:20:00|5537.17|5537.17|5536.3|5536.3|5548.23|5548.23|5535.85|5535.85|0
1656685500000|2022-07-01 14:25:00|5534.53|5534.53|5534.98|5534.98|5538.52|5538.52|5527.91|5527.91|0
1656685800000|2022-07-01 14:30:00|5533.22|5533.22|5525.28|5525.28|5536.75|5536.75|5525.28|5525.28|0
1656686100000|2022-07-01 14:35:00|5527.04|5527.04|5516.88|5516.88|5527.04|5527.04|5515.12|5515.12|0
1656686400000|2022-07-01 14:40:00|5513.35|5513.35|5516.88|5516.88|5516.88|5516.88|5513.35|5513.35|0
1656686700000|2022-07-01 14:45:00|5518.65|5518.65|5521.74|5521.74|5526.14|5526.14|5515.12|5515.12|0
1656687000000|2022-07-01 14:50:00|5519.97|5519.97|5520.42|5520.42|5521.74|5521.74|5516.88|5516.88|0
1656687300000|2022-07-01 14:55:00|5522.19|5522.19|5524.41|5524.41|5526.18|5526.18|5520.42|5520.42|0
1656687600000|2022-07-01 15:00:00|5522.64|5522.64|5517.34|5517.34|5522.64|5522.64|5515.57|5515.57|0
1656687900000|2022-07-01 15:05:00|5515.57|5515.57|5527.5|5527.5|5527.5|5527.5|5515.57|5515.57|0
1656688200000|2022-07-01 15:10:00|5526.18|5526.18|5526.18|5526.18|5527.95|5527.95|5523.09|5523.09|0
1656688500000|2022-07-01 15:15:00|5524.41|5524.41|5526.63|5526.63|5528.4|5528.4|5523.09|5523.09|0
1656688800000|2022-07-01 15:20:00|5527.95|5527.95|5524.41|5524.41|5532.8|5532.8|5519.56|5519.56|0
1656689100000|2022-07-01 15:25:00|5522.64|5522.64|5522.64|5522.64|5526.18|5526.18|5520.87|5520.87|0
1656918900000|2022-07-04 07:15:00|5658.75|5658.75|5663.19|5663.19|5674.66|5674.66|5654.34|5654.34|0
1656919200000|2022-07-04 07:20:00|5664.5|5664.5|5654.38|5654.38|5664.5|5664.5|5654.38|5654.38|0
1656919500000|2022-07-04 07:25:00|5649.08|5649.08|5642.49|5642.49|5651.3|5651.3|5642.49|5642.49|0
1656919800000|2022-07-04 07:30:00|5638.95|5638.95|5636.73|5636.73|5639.37|5639.37|5633.65|5633.65|0
1656920100000|2022-07-04 07:35:00|5634.96|5634.96|5642.45|5642.45|5642.45|5642.45|5634.96|5634.96|0
1656920400000|2022-07-04 07:40:00|5640.68|5640.68|5643.36|5643.36|5648.62|5648.62|5640.68|5640.68|0
1656920700000|2022-07-04 07:45:00|5641.59|5641.59|5641.59|5641.59|5641.59|5641.59|5638.05|5638.05|0
1656921000000|2022-07-04 07:50:00|5638.05|5638.05|5636.73|5636.73|5638.05|5638.05|5636.73|5636.73|0
1656921300000|2022-07-04 07:55:00|5631.43|5631.43|5640.68|5640.68|5640.68|5640.68|5631.43|5631.43|0
1656921600000|2022-07-04 08:00:00|5639.37|5639.37|5642.9|5642.9|5644.67|5644.67|5639.37|5639.37|0
1656921900000|2022-07-04 08:05:00|5641.14|5641.14|5638.5|5638.5|5641.14|5641.14|5638.5|5638.5|0
1656922200000|2022-07-04 08:10:00|5636.73|5636.73|5634.51|5634.51|5637.6|5637.6|5634.51|5634.51|0
1656922500000|2022-07-04 08:15:00|5635.83|5635.83|5625.67|5625.67|5635.83|5635.83|5625.67|5625.67|0
1656922800000|2022-07-04 08:20:00|5627.44|5627.44|5630.52|5630.52|5630.52|5630.52|5627.44|5627.44|0
1656923100000|2022-07-04 08:25:00|5634.06|5634.06|5644.64|5644.64|5648.17|5648.17|5634.06|5634.06|0
1656923400000|2022-07-04 08:30:00|5642.87|5642.87|5644.18|5644.18|5645.95|5645.95|5642.87|5642.87|0
1656923700000|2022-07-04 08:35:00|5642.41|5642.41|5642.87|5642.87|5644.18|5644.18|5642.41|5642.41|0
1656924000000|2022-07-04 08:40:00|5641.1|5641.1|5641.55|5641.55|5641.55|5641.55|5639.78|5639.78|0
1656924300000|2022-07-04 08:45:00|5639.78|5639.78|5645.09|5645.09|5645.09|5645.09|5639.78|5639.78|0
1656924600000|2022-07-04 08:50:00|5643.32|5643.32|5648.17|5648.17|5648.17|5648.17|5643.32|5643.32|0
1656924900000|2022-07-04 08:55:00|5646.4|5646.4|5648.17|5648.17|5648.17|5648.17|5646.4|5646.4|0
1656925200000|2022-07-04 09:00:00|5645.54|5645.54|5644.64|5644.64|5646.86|5646.86|5644.22|5644.22|0
1656925500000|2022-07-04 09:05:00|5642.87|5642.87|5639.78|5639.78|5642.87|5642.87|5639.78|5639.78|0
1656925800000|2022-07-04 09:10:00|5638.01|5638.01|5648.62|5648.62|5648.62|5648.62|5638.01|5638.01|0
1656926100000|2022-07-04 09:15:00|5645.09|5645.09|5645.09|5645.09|5645.09|5645.09|5643.32|5643.32|0
1656926400000|2022-07-04 09:20:00|5643.77|5643.77|5642|5642|5643.77|5643.77|5642|5642|0
1656926700000|2022-07-04 09:25:00|5640.23|5640.23|5638.46|5638.46|5640.23|5640.23|5638.46|5638.46|0
1656927000000|2022-07-04 09:30:00|5636.7|5636.7|5642|5642|5647.31|5647.31|5636.7|5636.7|0
1656927300000|2022-07-04 09:35:00|5639.37|5639.37|5638.05|5638.05|5639.37|5639.37|5638.05|5638.05|0
1656927600000|2022-07-04 09:40:00|5636.28|5636.28|5634.51|5634.51|5636.28|5636.28|5634.51|5634.51|0
1656927900000|2022-07-04 09:45:00|5636.28|5636.28|5634.51|5634.51|5636.28|5636.28|5632.74|5632.74|0
1656928200000|2022-07-04 09:50:00|5633.2|5633.2|5634.51|5634.51|5634.51|5634.51|5633.2|5633.2|0
1656928500000|2022-07-04 09:55:00|5632.74|5632.74|5628.79|5628.79|5632.74|5632.74|5628.79|5628.79|0
1656928800000|2022-07-04 10:00:00|5627.02|5627.02|5628.79|5628.79|5628.79|5628.79|5623.49|5623.49|0
1656929100000|2022-07-04 10:05:00|5632.33|5632.33|5631.01|5631.01|5632.33|5632.33|5629.7|5629.7|0
1656929400000|2022-07-04 10:10:00|5629.25|5629.25|5632.78|5632.78|5632.78|5632.78|5627.48|5627.48|0
1656929700000|2022-07-04 10:15:00|5634.55|5634.55|5640.72|5640.72|5642.04|5642.04|5634.55|5634.55|0
1656930000000|2022-07-04 10:20:00|5638.95|5638.95|5640.27|5640.27|5640.72|5640.72|5638.95|5638.95|0
1656930300000|2022-07-04 10:25:00|5642.04|5642.04|5638.95|5638.95|5643.81|5643.81|5638.95|5638.95|0
1656930600000|2022-07-04 10:30:00|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|0
1656930900000|2022-07-04 10:35:00|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|0
1656931200000|2022-07-04 10:40:00|5634.1|5634.1|5635.87|5635.87|5635.87|5635.87|5634.1|5634.1|0
1656931500000|2022-07-04 10:45:00|5637.19|5637.19|5638.95|5638.95|5640.72|5640.72|5637.19|5637.19|0
1656932100000|2022-07-04 10:55:00|5640.27|5640.27|5638.95|5638.95|5640.27|5640.27|5638.95|5638.95|0
1656932400000|2022-07-04 11:00:00|5640.72|5640.72|5638.95|5638.95|5642.49|5642.49|5638.95|5638.95|0
1656932700000|2022-07-04 11:05:00|5637.64|5637.64|5639.41|5639.41|5639.41|5639.41|5637.64|5637.64|0
1656933300000|2022-07-04 11:15:00|5638.09|5638.09|5632.78|5632.78|5638.09|5638.09|5632.78|5632.78|0
1656933600000|2022-07-04 11:20:00|5631.47|5631.47|5626.61|5626.61|5631.47|5631.47|5626.61|5626.61|0
1656933900000|2022-07-04 11:25:00|5623.98|5623.98|5623.53|5623.53|5625.29|5625.29|5621.76|5621.76|0
1656934200000|2022-07-04 11:30:00|5622.21|5622.21|5626.61|5626.61|5628.38|5628.38|5622.21|5622.21|0
1656934500000|2022-07-04 11:35:00|5625.29|5625.29|5623.11|5623.11|5625.29|5625.29|5619.58|5619.58|0
1656934800000|2022-07-04 11:40:00|5621.34|5621.34|5622.66|5622.66|5622.66|5622.66|5621.34|5621.34|0
1656935100000|2022-07-04 11:45:00|5620.89|5620.89|5619.12|5619.12|5620.89|5620.89|5619.12|5619.12|0
1656935400000|2022-07-04 11:50:00|5620.44|5620.44|5617.35|5617.35|5624.43|5624.43|5617.35|5617.35|0
1656935700000|2022-07-04 11:55:00|5616.04|5616.04|5616.49|5616.49|5617.81|5617.81|5616.04|5616.04|0
1656936000000|2022-07-04 12:00:00|5612.95|5612.95|5612.95|5612.95|5612.95|5612.95|5611.18|5611.18|0
1656936300000|2022-07-04 12:05:00|5614.27|5614.27|5612.95|5612.95|5614.27|5614.27|5612.95|5612.95|0
1656936600000|2022-07-04 12:10:00|5611.18|5611.18|5607.65|5607.65|5611.18|5611.18|5605.88|5605.88|0
1656936900000|2022-07-04 12:15:00|5605.88|5605.88|5605.01|5605.01|5607.65|5607.65|5604.56|5604.56|0
1656937200000|2022-07-04 12:20:00|5607.65|5607.65|5606.33|5606.33|5607.65|5607.65|5606.33|5606.33|0
1656937500000|2022-07-04 12:25:00|5604.56|5604.56|5599.71|5599.71|5605.01|5605.01|5597.94|5597.94|0
1656937800000|2022-07-04 12:30:00|5597.94|5597.94|5593.53|5593.53|5599.25|5599.25|5593.53|5593.53|0
1656938100000|2022-07-04 12:35:00|5592.22|5592.22|5586.46|5586.46|5594.4|5594.4|5586.46|5586.46|0
1656938400000|2022-07-04 12:40:00|5588.23|5588.23|5591.31|5591.31|5592.63|5592.63|5588.23|5588.23|0
1656938700000|2022-07-04 12:45:00|5590|5590|5588.23|5588.23|5590|5590|5586.91|5586.91|0
1656939000000|2022-07-04 12:50:00|5586.91|5586.91|5580.29|5580.29|5586.91|5586.91|5580.29|5580.29|0
1656939300000|2022-07-04 12:55:00|5578.97|5578.97|5577.65|5577.65|5578.97|5578.97|5577.65|5577.65|0
1656939600000|2022-07-04 13:00:00|5575.89|5575.89|5571.48|5571.48|5575.89|5575.89|5571.48|5571.48|0
1656939900000|2022-07-04 13:05:00|5569.71|5569.71|5571.48|5571.48|5571.48|5571.48|5568.4|5568.4|0
1656940200000|2022-07-04 13:10:00|5572.8|5572.8|5576.75|5576.75|5576.75|5576.75|5572.8|5572.8|0
1656940500000|2022-07-04 13:15:00|5578.52|5578.52|5578.52|5578.52|5580.29|5580.29|5578.52|5578.52|0
1656940800000|2022-07-04 13:20:00|5577.2|5577.2|5572.8|5572.8|5577.2|5577.2|5572.8|5572.8|0
1656941100000|2022-07-04 13:25:00|5571.03|5571.03|5564.41|5564.41|5571.03|5571.03|5562.64|5562.64|0
1656941400000|2022-07-04 13:30:00|5562.64|5562.64|5554.7|5554.7|5564.41|5564.41|5551.16|5551.16|0
1656941700000|2022-07-04 13:35:00|5552.93|5552.93|5557.33|5557.33|5559.1|5559.1|5552.93|5552.93|0
1656942000000|2022-07-04 13:40:00|5559.1|5559.1|5559.1|5559.1|5559.1|5559.1|5555.57|5555.57|0
1656942300000|2022-07-04 13:45:00|5560.42|5560.42|5575.85|5575.85|5575.85|5575.85|5560.42|5560.42|0
1656942600000|2022-07-04 13:50:00|5574.08|5574.08|5574.53|5574.53|5575.85|5575.85|5572.31|5572.31|0
1656942900000|2022-07-04 13:55:00|5575.85|5575.85|5574.08|5574.08|5575.85|5575.85|5574.08|5574.08|0
1656943200000|2022-07-04 14:00:00|5572.31|5572.31|5566.14|5566.14|5577.16|5577.16|5566.14|5566.14|0
1656943500000|2022-07-04 14:05:00|5567.46|5567.46|5566.14|5566.14|5567.46|5567.46|5566.14|5566.14|0
1656943800000|2022-07-04 14:10:00|5567.91|5567.91|5559.52|5559.52|5569.68|5569.68|5559.52|5559.52|0
1656944100000|2022-07-04 14:15:00|5557.75|5557.75|5551.99|5551.99|5557.75|5557.75|5551.99|5551.99|0
1656944400000|2022-07-04 14:20:00|5550.22|5550.22|5550.22|5550.22|5553.76|5553.76|5550.22|5550.22|0
1656944700000|2022-07-04 14:25:00|5548.9|5548.9|5559.06|5559.06|5559.06|5559.06|5547.59|5547.59|0
1656945000000|2022-07-04 14:30:00|5557.3|5557.3|5553.76|5553.76|5557.3|5557.3|5552.44|5552.44|0
1656945300000|2022-07-04 14:35:00|5555.08|5555.08|5546.68|5546.68|5555.08|5555.08|5546.68|5546.68|0
1656945600000|2022-07-04 14:40:00|5544.91|5544.91|5550.22|5550.22|5550.22|5550.22|5543.15|5543.15|0
1656945900000|2022-07-04 14:45:00|5548.9|5548.9|5551.12|5551.12|5552.44|5552.44|5548.9|5548.9|0
1656946200000|2022-07-04 14:50:00|5552.44|5552.44|5553.76|5553.76|5554.21|5554.21|5552.44|5552.44|0
1656946500000|2022-07-04 14:55:00|5555.08|5555.08|5551.54|5551.54|5555.08|5555.08|5551.54|5551.54|0
1656946800000|2022-07-04 15:00:00|5553.31|5553.31|5546.27|5546.27|5555.08|5555.08|5546.27|5546.27|0
1656947100000|2022-07-04 15:05:00|5544.5|5544.5|5541.87|5541.87|5544.95|5544.95|5541.42|5541.42|0
1656947400000|2022-07-04 15:10:00|5540.55|5540.55|5541.87|5541.87|5541.87|5541.87|5540.55|5540.55|0
1656947700000|2022-07-04 15:15:00|5543.18|5543.18|5530.84|5530.84|5544.95|5544.95|5530.84|5530.84|0
1656948000000|2022-07-04 15:20:00|5532.16|5532.16|5536.15|5536.15|5537.46|5537.46|5530.39|5530.39|0
1656948300000|2022-07-04 15:25:00|5534.38|5534.38|5525.12|5525.12|5534.38|5534.38|5522.04|5522.04|0
1657005300000|2022-07-05 07:15:00|5537.92|5537.92|5558.69|5558.69|5563.09|5563.09|5537.92|5537.92|0
1657005600000|2022-07-05 07:20:00|5556.92|5556.92|5556.92|5556.92|5558.69|5558.69|5549.85|5549.85|0
1657005900000|2022-07-05 07:25:00|5555.15|5555.15|5560.46|5560.46|5560.46|5560.46|5555.15|5555.15|0
1657006200000|2022-07-05 07:30:00|5561.77|5561.77|5570.62|5570.62|5575.92|5575.92|5558.24|5558.24|0
1657006500000|2022-07-05 07:35:00|5568.85|5568.85|5553.38|5553.38|5568.85|5568.85|5553.38|5553.38|0
1657006800000|2022-07-05 07:40:00|5555.15|5555.15|5555.15|5555.15|5560.46|5560.46|5555.15|5555.15|0
1657007100000|2022-07-05 07:45:00|5556.92|5556.92|5553.87|5553.87|5556.92|5556.92|5550.34|5550.34|0
1657007400000|2022-07-05 07:50:00|5552.1|5552.1|5549.88|5549.88|5552.1|5552.1|5548.12|5548.12|0
1657007700000|2022-07-05 07:55:00|5551.65|5551.65|5545.48|5545.48|5551.65|5551.65|5545.48|5545.48|0
1657008000000|2022-07-05 08:00:00|5536.64|5536.64|5533.1|5533.1|5536.64|5536.64|5533.1|5533.1|0
1657008300000|2022-07-05 08:05:00|5534.87|5534.87|5529.56|5529.56|5536.19|5536.19|5529.56|5529.56|0
1657008600000|2022-07-05 08:10:00|5527.79|5527.79|5527.34|5527.34|5529.11|5529.11|5521.62|5521.62|0
1657008900000|2022-07-05 08:15:00|5529.11|5529.11|5523.81|5523.81|5534.42|5534.42|5523.81|5523.81|0
1657009200000|2022-07-05 08:20:00|5522.04|5522.04|5512.33|5512.33|5522.04|5522.04|5512.33|5512.33|0
1657009500000|2022-07-05 08:25:00|5508.79|5508.79|5510.56|5510.56|5510.56|5510.56|5507.02|5507.02|0
1657009800000|2022-07-05 08:30:00|5507.02|5507.02|5512.33|5512.33|5512.33|5512.33|5505.25|5505.25|0
1657010100000|2022-07-05 08:35:00|5508.79|5508.79|5507.02|5507.02|5508.79|5508.79|5503.48|5503.48|0
1657010400000|2022-07-05 08:40:00|5505.25|5505.25|5505.25|5505.25|5507.02|5507.02|5503.48|5503.48|0
1657010700000|2022-07-05 08:45:00|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5501.72|5501.72|0
1657011000000|2022-07-05 08:50:00|5505.25|5505.25|5496.41|5496.41|5505.25|5505.25|5496.41|5496.41|0
1657011300000|2022-07-05 08:55:00|5495.09|5495.09|5477.03|5477.03|5495.09|5495.09|5477.03|5477.03|0
1657011600000|2022-07-05 09:00:00|5478.35|5478.35|5492.05|5492.05|5492.05|5492.05|5478.35|5478.35|0
1657011900000|2022-07-05 09:05:00|5493.81|5493.81|5494.68|5494.68|5499.99|5499.99|5492.91|5492.91|0
1657012200000|2022-07-05 09:10:00|5492.91|5492.91|5500.85|5500.85|5500.85|5500.85|5492.46|5492.46|0
1657012500000|2022-07-05 09:15:00|5504.39|5504.39|5500.85|5500.85|5507.93|5507.93|5500.85|5500.85|0
1657012800000|2022-07-05 09:20:00|5499.08|5499.08|5489.37|5489.37|5500.85|5500.85|5489.37|5489.37|0
1657013100000|2022-07-05 09:25:00|5484.07|5484.07|5489.79|5489.79|5491.56|5491.56|5484.07|5484.07|0
1657013400000|2022-07-05 09:30:00|5491.56|5491.56|5488.02|5488.02|5495.09|5495.09|5488.02|5488.02|0
1657013700000|2022-07-05 09:35:00|5486.25|5486.25|5495.09|5495.09|5495.09|5495.09|5486.25|5486.25|0
1657014000000|2022-07-05 09:40:00|5496.41|5496.41|5502.58|5502.58|5507.89|5507.89|5496.41|5496.41|0
1657014300000|2022-07-05 09:45:00|5500.81|5500.81|5497.28|5497.28|5500.81|5500.81|5495.51|5495.51|0
1657014600000|2022-07-05 09:50:00|5499.04|5499.04|5503.45|5503.45|5503.45|5503.45|5497.28|5497.28|0
1657014900000|2022-07-05 09:55:00|5505.22|5505.22|5510.52|5510.52|5510.52|5510.52|5505.22|5505.22|0
1657015200000|2022-07-05 10:00:00|5508.75|5508.75|5512.29|5512.29|5515.83|5515.83|5503.45|5503.45|0
1657015500000|2022-07-05 10:05:00|5514.06|5514.06|5516.28|5516.28|5517.6|5517.6|5512.29|5512.29|0
1657015800000|2022-07-05 10:10:00|5517.6|5517.6|5518.91|5518.91|5522|5522|5517.6|5517.6|0
1657016100000|2022-07-05 10:15:00|5520.23|5520.23|5511.84|5511.84|5522.45|5522.45|5510.07|5510.07|0
1657016400000|2022-07-05 10:20:00|5510.07|5510.07|5510.07|5510.07|5510.07|5510.07|5508.3|5508.3|0
1657016700000|2022-07-05 10:25:00|5506.53|5506.53|5502.58|5502.58|5506.53|5506.53|5502.58|5502.58|0
1657017000000|2022-07-05 10:30:00|5503.9|5503.9|5503.45|5503.45|5505.22|5505.22|5503.45|5503.45|0
1657017300000|2022-07-05 10:35:00|5505.22|5505.22|5501.68|5501.68|5505.22|5505.22|5501.68|5501.68|0
1657017600000|2022-07-05 10:40:00|5499.91|5499.91|5501.68|5501.68|5503.45|5503.45|5499.91|5499.91|0
1657017900000|2022-07-05 10:45:00|5499.91|5499.91|5498.14|5498.14|5499.91|5499.91|5496.37|5496.37|0
1657018200000|2022-07-05 10:50:00|5499.91|5499.91|5496.82|5496.82|5499.91|5499.91|5496.82|5496.82|0
1657018500000|2022-07-05 10:55:00|5498.59|5498.59|5496.37|5496.37|5499.91|5499.91|5496.37|5496.37|0
1657018800000|2022-07-05 11:00:00|5498.14|5498.14|5499.91|5499.91|5499.91|5499.91|5496.37|5496.37|0
1657019100000|2022-07-05 11:05:00|5498.14|5498.14|5496.37|5496.37|5499.91|5499.91|5496.37|5496.37|0
1657019400000|2022-07-05 11:10:00|5494.6|5494.6|5496.37|5496.37|5498.14|5498.14|5494.6|5494.6|0
1657019700000|2022-07-05 11:15:00|5494.6|5494.6|5494.6|5494.6|5496.37|5496.37|5491.07|5491.07|0
1657020000000|2022-07-05 11:20:00|5496.37|5496.37|5498.14|5498.14|5499.91|5499.91|5494.6|5494.6|0
1657020300000|2022-07-05 11:25:00|5499.91|5499.91|5503.45|5503.45|5503.45|5503.45|5498.14|5498.14|0
1657020600000|2022-07-05 11:30:00|5505.22|5505.22|5506.98|5506.98|5508.75|5508.75|5505.22|5505.22|0
1657020900000|2022-07-05 11:35:00|5508.75|5508.75|5503.45|5503.45|5510.52|5510.52|5503.45|5503.45|0
1657021200000|2022-07-05 11:40:00|5505.22|5505.22|5512.29|5512.29|5515.83|5515.83|5505.22|5505.22|0
1657021500000|2022-07-05 11:45:00|5514.06|5514.06|5507.89|5507.89|5519.36|5519.36|5507.89|5507.89|0
1657021800000|2022-07-05 11:50:00|5506.12|5506.12|5500.36|5500.36|5509.66|5509.66|5500.36|5500.36|0
1657022100000|2022-07-05 11:55:00|5501.68|5501.68|5491.97|5491.97|5501.68|5501.68|5491.97|5491.97|0
1657022400000|2022-07-05 12:00:00|5490.65|5490.65|5470.37|5470.37|5490.65|5490.65|5470.37|5470.37|0
1657022700000|2022-07-05 12:05:00|5472.14|5472.14|5466.83|5466.83|5472.14|5472.14|5465.06|5465.06|0
1657023000000|2022-07-05 12:10:00|5465.06|5465.06|5458.44|5458.44|5465.06|5465.06|5457.12|5457.12|0
1657023300000|2022-07-05 12:15:00|5454.9|5454.9|5459.31|5459.31|5459.31|5459.31|5454.9|5454.9|0
1657023600000|2022-07-05 12:20:00|5457.54|5457.54|5462.84|5462.84|5462.84|5462.84|5455.77|5455.77|0
1657023900000|2022-07-05 12:25:00|5464.61|5464.61|5470.78|5470.78|5470.78|5470.78|5464.61|5464.61|0
1657024200000|2022-07-05 12:30:00|5472.1|5472.1|5457.09|5457.09|5472.1|5472.1|5457.09|5457.09|0
1657024500000|2022-07-05 12:35:00|5455.32|5455.32|5454.86|5454.86|5456.63|5456.63|5451.78|5451.78|0
1657024800000|2022-07-05 12:40:00|5456.63|5456.63|5458.4|5458.4|5460.17|5460.17|5456.63|5456.63|0
1657025100000|2022-07-05 12:45:00|5456.63|5456.63|5457.09|5457.09|5458.4|5458.4|5456.63|5456.63|0
1657025400000|2022-07-05 12:50:00|5455.32|5455.32|5453.55|5453.55|5456.63|5456.63|5450.46|5450.46|0
1657025700000|2022-07-05 12:55:00|5454.86|5454.86|5454.86|5454.86|5458.4|5458.4|5453.1|5453.1|0
1657026000000|2022-07-05 13:00:00|5453.1|5453.1|5468.56|5468.56|5468.56|5468.56|5453.1|5453.1|0
1657026300000|2022-07-05 13:05:00|5470.33|5470.33|5469.88|5469.88|5473.42|5473.42|5468.11|5468.11|0
1657026600000|2022-07-05 13:10:00|5471.65|5471.65|5473.42|5473.42|5475.19|5475.19|5471.65|5471.65|0
1657026900000|2022-07-05 13:15:00|5475.19|5475.19|5484.89|5484.89|5490.2|5490.2|5475.19|5475.19|0
1657027200000|2022-07-05 13:20:00|5483.13|5483.13|5488.43|5488.43|5488.43|5488.43|5481.36|5481.36|0
1657027500000|2022-07-05 13:25:00|5487.11|5487.11|5495.96|5495.96|5495.96|5495.96|5485.35|5485.35|0
1657027800000|2022-07-05 13:30:00|5497.73|5497.73|5484.07|5484.07|5497.73|5497.73|5480.53|5480.53|0
1657028100000|2022-07-05 13:35:00|5487.6|5487.6|5485.84|5485.84|5489.37|5489.37|5482.3|5482.3|0
1657028400000|2022-07-05 13:40:00|5484.07|5484.07|5486.7|5486.7|5495.54|5495.54|5482.3|5482.3|0
1657028700000|2022-07-05 13:45:00|5484.93|5484.93|5498.63|5498.63|5503.94|5503.94|5483.16|5483.16|0
1657029000000|2022-07-05 13:50:00|5499.95|5499.95|5496.41|5496.41|5499.95|5499.95|5494.64|5494.64|0
1657029300000|2022-07-05 13:55:00|5499.95|5499.95|5500.4|5500.4|5500.4|5500.4|5493.32|5493.32|0
1657029600000|2022-07-05 14:00:00|5498.63|5498.63|5491.56|5491.56|5505.25|5505.25|5491.56|5491.56|0
1657029900000|2022-07-05 14:05:00|5493.32|5493.32|5501.26|5501.26|5503.03|5503.03|5489.34|5489.34|0
1657030200000|2022-07-05 14:10:00|5504.8|5504.8|5509.66|5509.66|5511.42|5511.42|5503.03|5503.03|0
1657030500000|2022-07-05 14:15:00|5507.89|5507.89|5506.12|5506.12|5511.42|5511.42|5504.35|5504.35|0
1657030800000|2022-07-05 14:20:00|5507.89|5507.89|5509.66|5509.66|5518.05|5518.05|5506.12|5506.12|0
1657031100000|2022-07-05 14:25:00|5506.12|5506.12|5502.58|5502.58|5509.66|5509.66|5502.58|5502.58|0
1657031400000|2022-07-05 14:30:00|5500.81|5500.81|5501.26|5501.26|5504.8|5504.8|5497.73|5497.73|0
1657031700000|2022-07-05 14:35:00|5503.03|5503.03|5510.97|5510.97|5516.28|5516.28|5503.03|5503.03|0
1657032000000|2022-07-05 14:40:00|5512.74|5512.74|5503.9|5503.9|5514.51|5514.51|5503.9|5503.9|0
1657032300000|2022-07-05 14:45:00|5505.67|5505.67|5496.41|5496.41|5505.67|5505.67|5492.42|5492.42|0
1657032600000|2022-07-05 14:50:00|5498.18|5498.18|5499.95|5499.95|5501.72|5501.72|5494.64|5494.64|0
1657032900000|2022-07-05 14:55:00|5498.18|5498.18|5501.26|5501.26|5504.8|5504.8|5498.18|5498.18|0
1657033200000|2022-07-05 15:00:00|5499.5|5499.5|5491.97|5491.97|5499.5|5499.5|5487.11|5487.11|0
1657033500000|2022-07-05 15:05:00|5490.2|5490.2|5491.1|5491.1|5495.96|5495.96|5485.35|5485.35|0
1657033800000|2022-07-05 15:10:00|5492.87|5492.87|5497.28|5497.28|5497.28|5497.28|5489.34|5489.34|0
1657034100000|2022-07-05 15:15:00|5499.04|5499.04|5499.95|5499.95|5506.57|5506.57|5499.04|5499.04|0
1657034400000|2022-07-05 15:20:00|5503.48|5503.48|5483.2|5483.2|5503.48|5503.48|5483.2|5483.2|0
1657034700000|2022-07-05 15:25:00|5484.97|5484.97|5485.87|5485.87|5490.73|5490.73|5480.57|5480.57|0
1657091700000|2022-07-06 07:15:00|5571.07|5571.07|5574.16|5574.16|5574.16|5574.16|5565.76|5565.76|0
1657092000000|2022-07-06 07:20:00|5582.06|5582.06|5614.35|5614.35|5616.11|5616.11|5579.42|5579.42|0
1657092300000|2022-07-06 07:25:00|5612.58|5612.58|5625.41|5625.41|5631.58|5631.58|5612.58|5612.58|0
1657092600000|2022-07-06 07:30:00|5630.72|5630.72|5649.31|5649.31|5649.31|5649.31|5630.72|5630.72|0
1657092900000|2022-07-06 07:35:00|5652.84|5652.84|5658.56|5658.56|5662.55|5662.55|5649.31|5649.31|0
1657093200000|2022-07-06 07:40:00|5660.33|5660.33|5668.72|5668.72|5674.03|5674.03|5660.33|5660.33|0
1657093500000|2022-07-06 07:45:00|5670.49|5670.49|5662.1|5662.1|5675.8|5675.8|5662.1|5662.1|0
1657093800000|2022-07-06 07:50:00|5664.73|5664.73|5676.66|5676.66|5692.13|5692.13|5664.73|5664.73|0
1657094100000|2022-07-06 07:55:00|5674.89|5674.89|5675.76|5675.76|5677.53|5677.53|5669.59|5669.59|0
1657094400000|2022-07-06 08:00:00|5677.08|5677.08|5659.84|5659.84|5683.7|5683.7|5659.84|5659.84|0
1657094700000|2022-07-06 08:05:00|5658.07|5658.07|5666.92|5666.92|5670.45|5670.45|5652.77|5652.77|0
1657095000000|2022-07-06 08:10:00|5668.69|5668.69|5660.29|5660.29|5672.22|5672.22|5660.29|5660.29|0
1657095300000|2022-07-06 08:15:00|5656.76|5656.76|5651|5651|5656.76|5656.76|5647.91|5647.91|0
1657095600000|2022-07-06 08:20:00|5647.46|5647.46|5649.72|5649.72|5652.35|5652.35|5642.64|5642.64|0
1657095900000|2022-07-06 08:25:00|5647.95|5647.95|5631.17|5631.17|5647.95|5647.95|5629.85|5629.85|0
1657096200000|2022-07-06 08:30:00|5629.4|5629.4|5625.41|5625.41|5630.72|5630.72|5625.41|5625.41|0
1657096500000|2022-07-06 08:35:00|5626.73|5626.73|5633.35|5633.35|5636.89|5636.89|5626.73|5626.73|0
1657096800000|2022-07-06 08:40:00|5634.67|5634.67|5630.72|5630.72|5634.67|5634.67|5627.18|5627.18|0
1657097100000|2022-07-06 08:45:00|5627.18|5627.18|5623.64|5623.64|5627.18|5627.18|5623.64|5623.64|0
1657097400000|2022-07-06 08:50:00|5621.87|5621.87|5623.64|5623.64|5627.18|5627.18|5621.87|5621.87|0
1657097700000|2022-07-06 08:55:00|5621.87|5621.87|5616.57|5616.57|5621.87|5621.87|5616.57|5616.57|0
1657098000000|2022-07-06 09:00:00|5614.8|5614.8|5611.26|5611.26|5616.57|5616.57|5611.26|5611.26|0
1657098300000|2022-07-06 09:05:00|5609.49|5609.49|5607.31|5607.31|5611.26|5611.26|5602.45|5602.45|0
1657098600000|2022-07-06 09:10:00|5605.54|5605.54|5606.86|5606.86|5606.86|5606.86|5602|5602|0
1657098900000|2022-07-06 09:15:00|5608.63|5608.63|5607.31|5607.31|5609.08|5609.08|5603.77|5603.77|0
1657099200000|2022-07-06 09:20:00|5609.08|5609.08|5604.68|5604.68|5609.08|5609.08|5604.68|5604.68|0
1657099500000|2022-07-06 09:25:00|5605.99|5605.99|5623.23|5623.23|5623.23|5623.23|5605.99|5605.99|0
1657099800000|2022-07-06 09:30:00|5624.54|5624.54|5608.17|5608.17|5627.18|5627.18|5606.86|5606.86|0
1657100100000|2022-07-06 09:35:00|5606.41|5606.41|5606.41|5606.41|5608.17|5608.17|5606.41|5606.41|0
1657100400000|2022-07-06 09:40:00|5601.1|5601.1|5602.87|5602.87|5602.87|5602.87|5601.1|5601.1|0
1657100700000|2022-07-06 09:45:00|5601.1|5601.1|5609.94|5609.94|5609.94|5609.94|5599.78|5599.78|0
1657101000000|2022-07-06 09:50:00|5611.26|5611.26|5609.94|5609.94|5613.03|5613.03|5608.17|5608.17|0
1657101300000|2022-07-06 09:55:00|5608.17|5608.17|5605.54|5605.54|5610.39|5610.39|5605.54|5605.54|0
1657101600000|2022-07-06 10:00:00|5603.77|5603.77|5602|5602|5603.77|5603.77|5602|5602|0
1657101900000|2022-07-06 10:05:00|5600.23|5600.23|5598.92|5598.92|5602|5602|5598.92|5598.92|0
1657102200000|2022-07-06 10:10:00|5600.69|5600.69|5603.32|5603.32|5605.09|5605.09|5600.69|5600.69|0
1657102500000|2022-07-06 10:15:00|5601.55|5601.55|5591.39|5591.39|5601.55|5601.55|5591.39|5591.39|0
1657102800000|2022-07-06 10:20:00|5593.16|5593.16|5601.55|5601.55|5601.55|5601.55|5589.62|5589.62|0
1657103100000|2022-07-06 10:25:00|5603.32|5603.32|5603.32|5603.32|5604.64|5604.64|5601.55|5601.55|0
1657103400000|2022-07-06 10:30:00|5606.86|5606.86|5610.39|5610.39|5612.16|5612.16|5606.86|5606.86|0
1657103700000|2022-07-06 10:35:00|5612.16|5612.16|5624.09|5624.09|5624.09|5624.09|5608.63|5608.63|0
1657104000000|2022-07-06 10:40:00|5622.32|5622.32|5617.02|5617.02|5622.32|5622.32|5617.02|5617.02|0
1657104600000|2022-07-06 10:50:00|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|0
1657104900000|2022-07-06 10:55:00|5617.02|5617.02|5622.78|5622.78|5628.95|5628.95|5617.02|5617.02|0
1657105200000|2022-07-06 11:00:00|5621.01|5621.01|5628.08|5628.08|5628.08|5628.08|5619.69|5619.69|0
1657105500000|2022-07-06 11:05:00|5624.54|5624.54|5622.78|5622.78|5624.54|5624.54|5621.01|5621.01|0
1657105800000|2022-07-06 11:10:00|5621.01|5621.01|5621.01|5621.01|5621.01|5621.01|5621.01|5621.01|0
1657106100000|2022-07-06 11:15:00|5622.78|5622.78|5625.86|5625.86|5625.86|5625.86|5622.32|5622.32|0
1657106400000|2022-07-06 11:20:00|5627.63|5627.63|5624.09|5624.09|5627.63|5627.63|5620.56|5620.56|0
1657106700000|2022-07-06 11:25:00|5625.86|5625.86|5622.32|5622.32|5625.86|5625.86|5622.32|5622.32|0
1657107000000|2022-07-06 11:30:00|5620.56|5620.56|5621.87|5621.87|5621.87|5621.87|5615.7|5615.7|0
1657107300000|2022-07-06 11:35:00|5623.64|5623.64|5622.32|5622.32|5624.96|5624.96|5622.32|5622.32|0
1657107600000|2022-07-06 11:40:00|5620.56|5620.56|5614.38|5614.38|5622.32|5622.32|5614.38|5614.38|0
1657107900000|2022-07-06 11:45:00|5615.7|5615.7|5615.7|5615.7|5615.7|5615.7|5615.7|5615.7|0
1657108200000|2022-07-06 11:50:00|5617.47|5617.47|5620.1|5620.1|5620.1|5620.1|5617.47|5617.47|0
1657108500000|2022-07-06 11:55:00|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|5617.02|5617.02|0
1657108800000|2022-07-06 12:00:00|5617.02|5617.02|5606.86|5606.86|5617.02|5617.02|5605.09|5605.09|0
1657109100000|2022-07-06 12:05:00|5608.63|5608.63|5608.17|5608.17|5609.94|5609.94|5608.17|5608.17|0
1657109400000|2022-07-06 12:10:00|5606.41|5606.41|5610.39|5610.39|5610.39|5610.39|5605.09|5605.09|0
1657109700000|2022-07-06 12:15:00|5612.16|5612.16|5613.48|5613.48|5613.48|5613.48|5610.39|5610.39|0
1657110000000|2022-07-06 12:20:00|5615.25|5615.25|5616.57|5616.57|5616.57|5616.57|5615.25|5615.25|0
1657110300000|2022-07-06 12:25:00|5614.8|5614.8|5614.35|5614.35|5616.57|5616.57|5613.03|5613.03|0
1657110600000|2022-07-06 12:30:00|5616.11|5616.11|5625.37|5625.37|5625.37|5625.37|5616.11|5616.11|0
1657110900000|2022-07-06 12:35:00|5627.14|5627.14|5630.23|5630.23|5630.23|5630.23|5627.14|5627.14|0
1657111200000|2022-07-06 12:40:00|5628.46|5628.46|5639.07|5639.07|5639.07|5639.07|5625.37|5625.37|0
1657111500000|2022-07-06 12:45:00|5637.3|5637.3|5638.2|5638.2|5644.38|5644.38|5637.3|5637.3|0
1657111800000|2022-07-06 12:50:00|5636.44|5636.44|5639.97|5639.97|5641.74|5641.74|5636.44|5636.44|0
1657112100000|2022-07-06 12:55:00|5638.2|5638.2|5632.03|5632.03|5638.2|5638.2|5632.03|5632.03|0
1657112400000|2022-07-06 13:00:00|5633.35|5633.35|5632.03|5632.03|5633.8|5633.8|5630.72|5630.72|0
1657112700000|2022-07-06 13:05:00|5630.26|5630.26|5634.25|5634.25|5639.11|5639.11|5626.73|5626.73|0
1657113000000|2022-07-06 13:10:00|5632.48|5632.48|5624.09|5624.09|5632.48|5632.48|5624.09|5624.09|0
1657113300000|2022-07-06 13:15:00|5625.86|5625.86|5624.09|5624.09|5625.86|5625.86|5622.78|5622.78|0
1657113600000|2022-07-06 13:20:00|5622.78|5622.78|5626.31|5626.31|5628.08|5628.08|5621.46|5621.46|0
1657113900000|2022-07-06 13:25:00|5628.08|5628.08|5619.24|5619.24|5628.08|5628.08|5619.24|5619.24|0
1657114200000|2022-07-06 13:30:00|5621.01|5621.01|5626.76|5626.76|5631.62|5631.62|5619.24|5619.24|0
1657114500000|2022-07-06 13:35:00|5625|5625|5631.62|5631.62|5631.62|5631.62|5616.6|5616.6|0
1657114800000|2022-07-06 13:40:00|5638.69|5638.69|5636.93|5636.93|5644|5644|5636.93|5636.93|0
1657115100000|2022-07-06 13:45:00|5638.69|5638.69|5631.62|5631.62|5638.69|5638.69|5631.62|5631.62|0
1657115400000|2022-07-06 13:50:00|5629.85|5629.85|5628.08|5628.08|5636.47|5636.47|5624.54|5624.54|0
1657115700000|2022-07-06 13:55:00|5624.54|5624.54|5633.84|5633.84|5635.61|5635.61|5624.54|5624.54|0
1657116000000|2022-07-06 14:00:00|5632.07|5632.07|5639.6|5639.6|5644.9|5644.9|5628.99|5628.99|0
1657116300000|2022-07-06 14:05:00|5641.37|5641.37|5656.38|5656.38|5658.15|5658.15|5641.37|5641.37|0
1657116600000|2022-07-06 14:10:00|5658.15|5658.15|5650.62|5650.62|5658.15|5658.15|5647.09|5647.09|0
1657116900000|2022-07-06 14:15:00|5652.39|5652.39|5655.03|5655.03|5655.03|5655.03|5645.32|5645.32|0
1657117200000|2022-07-06 14:20:00|5656.79|5656.79|5657.25|5657.25|5662.97|5662.97|5656.79|5656.79|0
1657117500000|2022-07-06 14:25:00|5659.01|5659.01|5663|5663|5664.32|5664.32|5659.01|5659.01|0
1657117800000|2022-07-06 14:30:00|5664.32|5664.32|5666.54|5666.54|5669.18|5669.18|5662.55|5662.55|0
1657118100000|2022-07-06 14:35:00|5664.77|5664.77|5657.7|5657.7|5664.77|5664.77|5655.93|5655.93|0
1657118400000|2022-07-06 14:40:00|5659.47|5659.47|5665.22|5665.22|5666.54|5666.54|5658.15|5658.15|0
1657118700000|2022-07-06 14:45:00|5666.99|5666.99|5655.06|5655.06|5666.99|5666.99|5655.06|5655.06|0
1657119000000|2022-07-06 14:50:00|5656.83|5656.83|5656.38|5656.38|5658.6|5658.6|5653.3|5653.3|0
1657119300000|2022-07-06 14:55:00|5652.84|5652.84|5651.07|5651.07|5655.93|5655.93|5651.07|5651.07|0
1657119600000|2022-07-06 15:00:00|5652.84|5652.84|5638.28|5638.28|5652.84|5652.84|5636.51|5636.51|0
1657119900000|2022-07-06 15:05:00|5636.51|5636.51|5634.33|5634.33|5638.28|5638.28|5630.79|5630.79|0
1657120200000|2022-07-06 15:10:00|5632.56|5632.56|5635.65|5635.65|5635.65|5635.65|5630.79|5630.79|0
1657120500000|2022-07-06 15:15:00|5633.88|5633.88|5636.55|5636.55|5641.4|5641.4|5633.88|5633.88|0
1657120800000|2022-07-06 15:20:00|5634.78|5634.78|5633.88|5633.88|5637.42|5637.42|5630.79|5630.79|0
1657121100000|2022-07-06 15:25:00|5632.11|5632.11|5619.32|5619.32|5634.33|5634.33|5619.32|5619.32|0
1657178100000|2022-07-07 07:15:00|5560.53|5560.53|5574.68|5574.68|5579.54|5579.54|5557.45|5557.45|0
1657178400000|2022-07-07 07:20:00|5578.22|5578.22|5587.93|5587.93|5587.93|5587.93|5578.22|5578.22|0
1657178700000|2022-07-07 07:25:00|5586.16|5586.16|5582.17|5582.17|5586.16|5586.16|5575.55|5575.55|0
1657179000000|2022-07-07 07:30:00|5578.64|5578.64|5593.24|5593.24|5597.64|5597.64|5576.87|5576.87|0
1657179300000|2022-07-07 07:35:00|5596.77|5596.77|5596.77|5596.77|5598.54|5598.54|5589.7|5589.7|0
1657179600000|2022-07-07 07:40:00|5598.54|5598.54|5590.6|5590.6|5598.54|5598.54|5587.07|5587.07|0
1657179900000|2022-07-07 07:45:00|5587.07|5587.07|5583.98|5583.98|5590.6|5590.6|5583.98|5583.98|0
1657180200000|2022-07-07 07:50:00|5585.75|5585.75|5582.21|5582.21|5585.75|5585.75|5580.44|5580.44|0
1657180500000|2022-07-07 07:55:00|5585.75|5585.75|5582.21|5582.21|5587.52|5587.52|5580.44|5580.44|0
1657180800000|2022-07-07 08:00:00|5583.98|5583.98|5582.21|5582.21|5589.29|5589.29|5580.44|5580.44|0
1657181100000|2022-07-07 08:05:00|5583.98|5583.98|5585.3|5585.3|5585.3|5585.3|5579.13|5579.13|0
1657181400000|2022-07-07 08:10:00|5587.07|5587.07|5576.45|5576.45|5587.07|5587.07|5576.45|5576.45|0
1657181700000|2022-07-07 08:15:00|5578.22|5578.22|5568.96|5568.96|5580.44|5580.44|5568.96|5568.96|0
1657182000000|2022-07-07 08:20:00|5570.73|5570.73|5562.34|5562.34|5570.73|5570.73|5562.34|5562.34|0
1657182300000|2022-07-07 08:25:00|5560.57|5560.57|5557.04|5557.04|5560.57|5560.57|5557.04|5557.04|0
1657182600000|2022-07-07 08:30:00|5560.57|5560.57|5557.04|5557.04|5560.57|5560.57|5557.04|5557.04|0
1657182900000|2022-07-07 08:35:00|5558.8|5558.8|5546.01|5546.01|5560.57|5560.57|5546.01|5546.01|0
1657183200000|2022-07-07 08:40:00|5544.24|5544.24|5535.4|5535.4|5544.24|5544.24|5535.4|5535.4|0
1657183500000|2022-07-07 08:45:00|5533.63|5533.63|5527.46|5527.46|5533.63|5533.63|5527.46|5527.46|0
1657183800000|2022-07-07 08:50:00|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|0
1657184100000|2022-07-07 08:55:00|5523.06|5523.06|5521.74|5521.74|5534.08|5534.08|5519.52|5519.52|0
1657184400000|2022-07-07 09:00:00|5518.65|5518.65|5519.97|5519.97|5527.04|5527.04|5518.65|5518.65|0
1657184700000|2022-07-07 09:05:00|5518.2|5518.2|5515.57|5515.57|5518.2|5518.2|5513.8|5513.8|0
1657185000000|2022-07-07 09:10:00|5510.26|5510.26|5505.86|5505.86|5515.57|5515.57|5505.86|5505.86|0
1657185300000|2022-07-07 09:15:00|5507.63|5507.63|5505.41|5505.41|5508.94|5508.94|5505.41|5505.41|0
1657185600000|2022-07-07 09:20:00|5503.64|5503.64|5500.1|5500.1|5503.64|5503.64|5496.56|5496.56|0
1657185900000|2022-07-07 09:25:00|5501.87|5501.87|5492.61|5492.61|5501.87|5501.87|5490.84|5490.84|0
1657186200000|2022-07-07 09:30:00|5494.38|5494.38|5503.22|5503.22|5503.22|5503.22|5494.38|5494.38|0
1657186500000|2022-07-07 09:35:00|5501.46|5501.46|5504.54|5504.54|5504.99|5504.99|5501.46|5501.46|0
1657186800000|2022-07-07 09:40:00|5506.31|5506.31|5492.16|5492.16|5506.31|5506.31|5492.16|5492.16|0
1657187100000|2022-07-07 09:45:00|5493.93|5493.93|5493.93|5493.93|5497.02|5497.02|5493.93|5493.93|0
1657187400000|2022-07-07 09:50:00|5495.7|5495.7|5495.7|5495.7|5499.24|5499.24|5493.93|5493.93|0
1657187700000|2022-07-07 09:55:00|5493.93|5493.93|5488.21|5488.21|5494.83|5494.83|5488.21|5488.21|0
1657188000000|2022-07-07 10:00:00|5486.44|5486.44|5485.58|5485.58|5486.89|5486.89|5482.04|5482.04|0
1657188300000|2022-07-07 10:05:00|5483.81|5483.81|5482.49|5482.49|5486.89|5486.89|5478.5|5478.5|0
1657188600000|2022-07-07 10:10:00|5480.72|5480.72|5481.17|5481.17|5488.25|5488.25|5480.72|5480.72|0
1657188900000|2022-07-07 10:15:00|5482.94|5482.94|5482.49|5482.49|5482.94|5482.94|5479.4|5479.4|0
1657189200000|2022-07-07 10:20:00|5484.26|5484.26|5482.49|5482.49|5486.03|5486.03|5482.49|5482.49|0
1657189500000|2022-07-07 10:25:00|5483.81|5483.81|5482.53|5482.53|5487.34|5487.34|5480.76|5480.76|0
1657189800000|2022-07-07 10:30:00|5480.76|5480.76|5485.16|5485.16|5486.93|5486.93|5480.76|5480.76|0
1657190100000|2022-07-07 10:35:00|5483.39|5483.39|5479.86|5479.86|5483.39|5483.39|5479.86|5479.86|0
1657190400000|2022-07-07 10:40:00|5481.63|5481.63|5486.48|5486.48|5488.25|5488.25|5481.63|5481.63|0
1657190700000|2022-07-07 10:45:00|5488.25|5488.25|5488.25|5488.25|5490.02|5490.02|5488.25|5488.25|0
1657191000000|2022-07-07 10:50:00|5490.02|5490.02|5483.85|5483.85|5490.02|5490.02|5483.85|5483.85|0
1657191300000|2022-07-07 10:55:00|5485.61|5485.61|5479.44|5479.44|5485.61|5485.61|5475.91|5475.91|0
1657191600000|2022-07-07 11:00:00|5477.67|5477.67|5474.14|5474.14|5477.67|5477.67|5474.14|5474.14|0
1657191900000|2022-07-07 11:05:00|5472.82|5472.82|5472.78|5472.78|5479.4|5479.4|5471.01|5471.01|0
1657192200000|2022-07-07 11:10:00|5474.55|5474.55|5480.31|5480.31|5480.31|5480.31|5474.55|5474.55|0
1657192500000|2022-07-07 11:15:00|5478.54|5478.54|5481.17|5481.17|5484.71|5484.71|5478.54|5478.54|0
1657192800000|2022-07-07 11:20:00|5482.94|5482.94|5490.88|5490.88|5492.2|5492.2|5482.94|5482.94|0
1657193100000|2022-07-07 11:25:00|5496.19|5496.19|5495.74|5495.74|5502.81|5502.81|5495.74|5495.74|0
1657193400000|2022-07-07 11:30:00|5499.27|5499.27|5500.59|5500.59|5501.91|5501.91|5497.51|5497.51|0
1657193700000|2022-07-07 11:35:00|5503.22|5503.22|5504.99|5504.99|5504.99|5504.99|5501.91|5501.91|0
1657194000000|2022-07-07 11:40:00|5506.31|5506.31|5512.48|5512.48|5512.48|5512.48|5506.31|5506.31|0
1657194300000|2022-07-07 11:45:00|5514.25|5514.25|5509.85|5509.85|5516.02|5516.02|5508.08|5508.08|0
1657194600000|2022-07-07 11:50:00|5511.62|5511.62|5512.93|5512.93|5514.7|5514.7|5511.62|5511.62|0
1657194900000|2022-07-07 11:55:00|5516.47|5516.47|5514.25|5514.25|5516.47|5516.47|5514.25|5514.25|0
1657195200000|2022-07-07 12:00:00|5516.02|5516.02|5508.08|5508.08|5517.79|5517.79|5508.08|5508.08|0
1657195500000|2022-07-07 12:05:00|5506.31|5506.31|5504.54|5504.54|5508.08|5508.08|5504.54|5504.54|0
1657195800000|2022-07-07 12:10:00|5501|5501|5501|5501|5502.77|5502.77|5501|5501|0
1657196100000|2022-07-07 12:15:00|5499.69|5499.69|5495.7|5495.7|5502.77|5502.77|5495.7|5495.7|0
1657196400000|2022-07-07 12:20:00|5493.93|5493.93|5495.7|5495.7|5495.7|5495.7|5493.93|5493.93|0
1657196700000|2022-07-07 12:25:00|5497.47|5497.47|5497.47|5497.47|5499.24|5499.24|5495.7|5495.7|0
1657197000000|2022-07-07 12:30:00|5499.24|5499.24|5494.83|5494.83|5509.85|5509.85|5494.83|5494.83|0
1657197300000|2022-07-07 12:35:00|5496.6|5496.6|5485.99|5485.99|5500.14|5500.14|5484.22|5484.22|0
1657197600000|2022-07-07 12:40:00|5487.76|5487.76|5487.76|5487.76|5487.76|5487.76|5480.68|5480.68|0
1657197900000|2022-07-07 12:45:00|5489.08|5489.08|5487.31|5487.31|5494.38|5494.38|5487.31|5487.31|0
1657198200000|2022-07-07 12:50:00|5489.08|5489.08|5481.59|5481.59|5492.16|5492.16|5476.73|5476.73|0
1657198500000|2022-07-07 12:55:00|5483.36|5483.36|5476.28|5476.28|5483.36|5483.36|5476.28|5476.28|0
1657198800000|2022-07-07 13:00:00|5474.51|5474.51|5478.05|5478.05|5478.05|5478.05|5474.51|5474.51|0
1657199100000|2022-07-07 13:05:00|5476.28|5476.28|5475.42|5475.42|5478.05|5478.05|5471.88|5471.88|0
1657199400000|2022-07-07 13:10:00|5473.65|5473.65|5472.33|5472.33|5473.65|5473.65|5471.88|5471.88|0
1657199700000|2022-07-07 13:15:00|5470.56|5470.56|5473.2|5473.2|5476.73|5476.73|5466.57|5466.57|0
1657200000000|2022-07-07 13:20:00|5469.66|5469.66|5477.64|5477.64|5477.64|5477.64|5469.66|5469.66|0
1657200300000|2022-07-07 13:25:00|5474.1|5474.1|5469.66|5469.66|5474.1|5474.1|5466.12|5466.12|0
1657200600000|2022-07-07 13:30:00|5471.43|5471.43|5459.95|5459.95|5474.96|5474.96|5456.41|5456.41|0
1657200900000|2022-07-07 13:35:00|5461.72|5461.72|5463.03|5463.03|5468.34|5468.34|5456.41|5456.41|0
1657201200000|2022-07-07 13:40:00|5461.27|5461.27|5469.66|5469.66|5472.74|5472.74|5457.73|5457.73|0
1657201500000|2022-07-07 13:45:00|5471.43|5471.43|5465.26|5465.26|5473.2|5473.2|5465.26|5465.26|0
1657201800000|2022-07-07 13:50:00|5463.94|5463.94|5464.35|5464.35|5466.12|5466.12|5456.86|5456.86|0
1657202100000|2022-07-07 13:55:00|5466.12|5466.12|5471.43|5471.43|5471.43|5471.43|5466.12|5466.12|0
1657202400000|2022-07-07 14:00:00|5469.66|5469.66|5465.26|5465.26|5469.66|5469.66|5458.18|5458.18|0
1657202700000|2022-07-07 14:05:00|5467.02|5467.02|5476.73|5476.73|5480.27|5480.27|5465.26|5465.26|0
1657203000000|2022-07-07 14:10:00|5478.5|5478.5|5469.24|5469.24|5480.27|5480.27|5467.48|5467.48|0
1657203300000|2022-07-07 14:15:00|5471.01|5471.01|5471.01|5471.01|5476.32|5476.32|5471.01|5471.01|0
1657203600000|2022-07-07 14:20:00|5469.24|5469.24|5467.93|5467.93|5469.24|5469.24|5463.07|5463.07|0
1657203900000|2022-07-07 14:25:00|5469.24|5469.24|5471.01|5471.01|5471.01|5471.01|5463.94|5463.94|0
1657204200000|2022-07-07 14:30:00|5469.24|5469.24|5471.46|5471.46|5473.23|5473.23|5469.24|5469.24|0
1657204500000|2022-07-07 14:35:00|5472.78|5472.78|5463.03|5463.03|5472.78|5472.78|5462.17|5462.17|0
1657204800000|2022-07-07 14:40:00|5464.8|5464.8|5471.88|5471.88|5471.88|5471.88|5464.8|5464.8|0
1657205100000|2022-07-07 14:45:00|5470.11|5470.11|5469.24|5469.24|5472.78|5472.78|5467.48|5467.48|0
1657205400000|2022-07-07 14:50:00|5467.48|5467.48|5473.65|5473.65|5475.42|5475.42|5467.48|5467.48|0
1657205700000|2022-07-07 14:55:00|5475.42|5475.42|5478.95|5478.95|5478.95|5478.95|5473.65|5473.65|0
1657206000000|2022-07-07 15:00:00|5480.27|5480.27|5480.27|5480.27|5482.9|5482.9|5478.5|5478.5|0
1657206300000|2022-07-07 15:05:00|5482.04|5482.04|5481.59|5481.59|5483.36|5483.36|5479.82|5479.82|0
1657206600000|2022-07-07 15:10:00|5479.82|5479.82|5475.87|5475.87|5479.82|5479.82|5471.01|5471.01|0
1657206900000|2022-07-07 15:15:00|5474.1|5474.1|5477.64|5477.64|5477.64|5477.64|5474.1|5474.1|0
1657207200000|2022-07-07 15:20:00|5475.87|5475.87|5471.01|5471.01|5479.4|5479.4|5469.24|5469.24|0
1657207500000|2022-07-07 15:25:00|5472.78|5472.78|5478.54|5478.54|5481.17|5481.17|5472.78|5472.78|0
1657264500000|2022-07-08 07:15:00|5451.11|5451.11|5448.02|5448.02|5454.64|5454.64|5445.8|5445.8|0
1657264800000|2022-07-08 07:20:00|5446.25|5446.25|5447.61|5447.61|5449.79|5449.79|5444.48|5444.48|0
1657265100000|2022-07-08 07:25:00|5445.84|5445.84|5445.39|5445.39|5450.69|5450.69|5442.3|5442.3|0
1657265400000|2022-07-08 07:30:00|5447.15|5447.15|5450.69|5450.69|5454.23|5454.23|5447.15|5447.15|0
1657265700000|2022-07-08 07:35:00|5454.23|5454.23|5463.07|5463.07|5464.84|5464.84|5453.36|5453.36|0
1657266000000|2022-07-08 07:40:00|5461.3|5461.3|5449.38|5449.38|5461.3|5461.3|5447.61|5447.61|0
1657266300000|2022-07-08 07:45:00|5447.61|5447.61|5448.06|5448.06|5451.56|5451.56|5435.26|5435.26|0
1657266600000|2022-07-08 07:50:00|5449.83|5449.83|5451.14|5451.14|5451.6|5451.6|5448.51|5448.51|0
1657266900000|2022-07-08 07:55:00|5452.91|5452.91|5450.69|5450.69|5454.68|5454.68|5441.85|5441.85|0
1657267200000|2022-07-08 08:00:00|5449.38|5449.38|5459.5|5459.5|5460.81|5460.81|5447.61|5447.61|0
1657267500000|2022-07-08 08:05:00|5458.18|5458.18|5459.95|5459.95|5461.72|5461.72|5458.18|5458.18|0
1657267800000|2022-07-08 08:10:00|5463.49|5463.49|5460.4|5460.4|5463.49|5463.49|5458.63|5458.63|0
1657268100000|2022-07-08 08:15:00|5462.17|5462.17|5448.92|5448.92|5462.17|5462.17|5448.92|5448.92|0
1657268400000|2022-07-08 08:20:00|5447.15|5447.15|5448.92|5448.92|5450.69|5450.69|5447.15|5447.15|0
1657268700000|2022-07-08 08:25:00|5447.15|5447.15|5440.53|5440.53|5447.15|5447.15|5440.53|5440.53|0
1657269000000|2022-07-08 08:30:00|5439.22|5439.22|5435.23|5435.23|5440.53|5440.53|5435.23|5435.23|0
1657269300000|2022-07-08 08:35:00|5433.46|5433.46|5428.15|5428.15|5433.46|5433.46|5428.15|5428.15|0
1657269600000|2022-07-08 08:40:00|5426.38|5426.38|5417.99|5417.99|5426.38|5426.38|5417.99|5417.99|0
1657269900000|2022-07-08 08:45:00|5423.3|5423.3|5423.3|5423.3|5425.07|5425.07|5417.99|5417.99|0
1657270200000|2022-07-08 08:50:00|5421.53|5421.53|5423.3|5423.3|5423.3|5423.3|5419.76|5419.76|0
1657270500000|2022-07-08 08:55:00|5419.76|5419.76|5416.67|5416.67|5419.76|5419.76|5416.22|5416.22|0
1657270800000|2022-07-08 09:00:00|5414.91|5414.91|5417.99|5417.99|5417.99|5417.99|5414.91|5414.91|0
1657271100000|2022-07-08 09:05:00|5414.45|5414.45|5419.76|5419.76|5419.76|5419.76|5414.45|5414.45|0
1657271400000|2022-07-08 09:10:00|5417.99|5417.99|5412.68|5412.68|5417.99|5417.99|5412.68|5412.68|0
1657271700000|2022-07-08 09:15:00|5414.45|5414.45|5406.97|5406.97|5416.22|5416.22|5406.97|5406.97|0
1657272000000|2022-07-08 09:20:00|5405.2|5405.2|5408.28|5408.28|5408.28|5408.28|5405.2|5405.2|0
1657272300000|2022-07-08 09:25:00|5404.74|5404.74|5406.51|5406.51|5406.51|5406.51|5404.74|5404.74|0
1657272600000|2022-07-08 09:30:00|5408.28|5408.28|5410.05|5410.05|5410.05|5410.05|5408.28|5408.28|0
1657272900000|2022-07-08 09:35:00|5408.28|5408.28|5435.68|5435.68|5435.68|5435.68|5408.28|5408.28|0
1657273200000|2022-07-08 09:40:00|5437.45|5437.45|5437.9|5437.9|5439.22|5439.22|5437.45|5437.45|0
1657273500000|2022-07-08 09:45:00|5432.59|5432.59|5436.13|5436.13|5436.13|5436.13|5427.29|5427.29|0
1657273800000|2022-07-08 09:50:00|5434.36|5434.36|5436.13|5436.13|5436.13|5436.13|5432.59|5432.59|0
1657274100000|2022-07-08 09:55:00|5434.36|5434.36|5444.52|5444.52|5448.06|5448.06|5434.36|5434.36|0
1657274400000|2022-07-08 10:00:00|5441.89|5441.89|5434.81|5434.81|5441.89|5441.89|5434.81|5434.81|0
1657274700000|2022-07-08 10:05:00|5429.51|5429.51|5434.81|5434.81|5434.81|5434.81|5429.51|5429.51|0
1657275000000|2022-07-08 10:10:00|5431.28|5431.28|5437.45|5437.45|5437.45|5437.45|5431.28|5431.28|0
1657275300000|2022-07-08 10:15:00|5436.13|5436.13|5446.29|5446.29|5446.29|5446.29|5436.13|5436.13|0
1657275600000|2022-07-08 10:20:00|5448.06|5448.06|5442.75|5442.75|5448.06|5448.06|5442.75|5442.75|0
1657275900000|2022-07-08 10:25:00|5446.29|5446.29|5448.06|5448.06|5448.06|5448.06|5446.29|5446.29|0
1657276200000|2022-07-08 10:30:00|5446.74|5446.74|5439.25|5439.25|5446.74|5446.74|5437.48|5437.48|0
1657276500000|2022-07-08 10:35:00|5437.48|5437.48|5435.3|5435.3|5439.25|5439.25|5435.3|5435.3|0
1657276800000|2022-07-08 10:40:00|5430|5430|5426.46|5426.46|5430|5430|5424.69|5424.69|0
1657277100000|2022-07-08 10:45:00|5428.23|5428.23|5430|5430|5430|5430|5425.59|5425.59|0
1657277400000|2022-07-08 10:50:00|5431.31|5431.31|5424.24|5424.24|5431.31|5431.31|5424.24|5424.24|0
1657277700000|2022-07-08 10:55:00|5422.47|5422.47|5421.15|5421.15|5426.01|5426.01|5421.15|5421.15|0
1657278000000|2022-07-08 11:00:00|5426.46|5426.46|5427.32|5427.32|5429.09|5429.09|5426.46|5426.46|0
1657278300000|2022-07-08 11:05:00|5428.64|5428.64|5423.34|5423.34|5428.64|5428.64|5423.34|5423.34|0
1657278600000|2022-07-08 11:10:00|5421.57|5421.57|5418.93|5418.93|5422.47|5422.47|5418.93|5418.93|0
1657278900000|2022-07-08 11:15:00|5421.57|5421.57|5422.02|5422.02|5422.02|5422.02|5420.25|5420.25|0
1657279200000|2022-07-08 11:20:00|5420.7|5420.7|5422.47|5422.47|5422.47|5422.47|5420.7|5420.7|0
1657279500000|2022-07-08 11:25:00|5426.01|5426.01|5426.46|5426.46|5429.54|5429.54|5426.01|5426.01|0
1657279800000|2022-07-08 11:30:00|5429.09|5429.09|5430.41|5430.41|5430.41|5430.41|5429.09|5429.09|0
1657280100000|2022-07-08 11:35:00|5428.64|5428.64|5433.95|5433.95|5435.72|5435.72|5428.64|5428.64|0
1657280400000|2022-07-08 11:40:00|5430.41|5430.41|5430.41|5430.41|5432.18|5432.18|5430.41|5430.41|0
1657280700000|2022-07-08 11:45:00|5427.78|5427.78|5427.78|5427.78|5429.54|5429.54|5426.46|5426.46|0
1657281000000|2022-07-08 11:50:00|5429.54|5429.54|5429.54|5429.54|5429.54|5429.54|5429.54|5429.54|0
1657281300000|2022-07-08 11:55:00|5427.78|5427.78|5427.78|5427.78|5427.78|5427.78|5426.01|5426.01|0
1657281600000|2022-07-08 12:00:00|5426.01|5426.01|5429.54|5429.54|5431.31|5431.31|5426.01|5426.01|0
1657281900000|2022-07-08 12:05:00|5428.23|5428.23|5421.19|5421.19|5428.23|5428.23|5421.19|5421.19|0
1657282500000|2022-07-08 12:15:00|5419.42|5419.42|5419.42|5419.42|5419.42|5419.42|5419.42|5419.42|0
1657282800000|2022-07-08 12:20:00|5421.19|5421.19|5414.12|5414.12|5421.19|5421.19|5414.12|5414.12|0
1657283100000|2022-07-08 12:25:00|5412.8|5412.8|5406.59|5406.59|5412.8|5412.8|5406.59|5406.59|0
1657283400000|2022-07-08 12:30:00|5404.82|5404.82|5387.62|5387.62|5404.82|5404.82|5379.23|5379.23|0
1657283700000|2022-07-08 12:35:00|5389.39|5389.39|5382.32|5382.32|5391.16|5391.16|5378.78|5378.78|0
1657284000000|2022-07-08 12:40:00|5384.09|5384.09|5369.98|5369.98|5384.09|5384.09|5369.98|5369.98|0
1657284300000|2022-07-08 12:45:00|5368.21|5368.21|5365.57|5365.57|5373.51|5373.51|5362.04|5362.04|0
1657284600000|2022-07-08 12:50:00|5367.34|5367.34|5377.5|5377.5|5377.5|5377.5|5367.34|5367.34|0
1657284900000|2022-07-08 12:55:00|5375.73|5375.73|5379.27|5379.27|5381.04|5381.04|5373.97|5373.97|0
1657285200000|2022-07-08 13:00:00|5381.04|5381.04|5397.37|5397.37|5399.14|5399.14|5381.04|5381.04|0
1657285500000|2022-07-08 13:05:00|5399.14|5399.14|5400.91|5400.91|5400.91|5400.91|5399.14|5399.14|0
1657285800000|2022-07-08 13:10:00|5404.45|5404.45|5406.67|5406.67|5410.62|5410.62|5404.45|5404.45|0
1657286100000|2022-07-08 13:15:00|5408.44|5408.44|5417.28|5417.28|5417.28|5417.28|5408.44|5408.44|0
1657286400000|2022-07-08 13:20:00|5415.51|5415.51|5416.38|5416.38|5417.28|5417.28|5415.06|5415.06|0
1657286700000|2022-07-08 13:25:00|5419.91|5419.91|5431.39|5431.39|5433.16|5433.16|5419.91|5419.91|0
1657287000000|2022-07-08 13:30:00|5433.16|5433.16|5448.63|5448.63|5448.63|5448.63|5429.62|5429.62|0
1657287300000|2022-07-08 13:35:00|5446.86|5446.86|5451.71|5451.71|5455.25|5455.25|5446.86|5446.86|0
1657287600000|2022-07-08 13:40:00|5453.48|5453.48|5447.72|5447.72|5453.48|5453.48|5447.72|5447.72|0
1657287900000|2022-07-08 13:45:00|5449.49|5449.49|5438.88|5438.88|5449.49|5449.49|5433.16|5433.16|0
1657288200000|2022-07-08 13:50:00|5440.65|5440.65|5443.73|5443.73|5448.59|5448.59|5438.88|5438.88|0
1657288500000|2022-07-08 13:55:00|5441.96|5441.96|5461.34|5461.34|5461.34|5461.34|5441.96|5441.96|0
1657288800000|2022-07-08 14:00:00|5463.11|5463.11|5469.28|5469.28|5469.28|5469.28|5461.34|5461.34|0
1657289100000|2022-07-08 14:05:00|5471.05|5471.05|5470.64|5470.64|5473.72|5473.72|5467.1|5467.1|0
1657289400000|2022-07-08 14:10:00|5471.96|5471.96|5467.55|5467.55|5475.49|5475.49|5467.55|5467.55|0
1657289700000|2022-07-08 14:15:00|5468.87|5468.87|5482.12|5482.12|5482.12|5482.12|5468.87|5468.87|0
1657290000000|2022-07-08 14:20:00|5480.35|5480.35|5482.57|5482.57|5483.88|5483.88|5478.58|5478.58|0
1657290300000|2022-07-08 14:25:00|5484.34|5484.34|5489.64|5489.64|5489.64|5489.64|5483.02|5483.02|0
1657290600000|2022-07-08 14:30:00|5487.87|5487.87|5486.56|5486.56|5491.86|5491.86|5484.79|5484.79|0
1657290900000|2022-07-08 14:35:00|5487.87|5487.87|5485.69|5485.69|5493.18|5493.18|5485.69|5485.69|0
1657291200000|2022-07-08 14:40:00|5480.39|5480.39|5491.41|5491.41|5491.41|5491.41|5480.39|5480.39|0
1657291500000|2022-07-08 14:45:00|5489.64|5489.64|5490.09|5490.09|5491.41|5491.41|5486.56|5486.56|0
1657291800000|2022-07-08 14:50:00|5491.41|5491.41|5484.34|5484.34|5491.41|5491.41|5482.57|5482.57|0
1657292100000|2022-07-08 14:55:00|5485.65|5485.65|5495.36|5495.36|5495.36|5495.36|5485.65|5485.65|0
1657292400000|2022-07-08 15:00:00|5493.59|5493.59|5486.1|5486.1|5495.36|5495.36|5485.65|5485.65|0
1657292700000|2022-07-08 15:05:00|5484.79|5484.79|5478.16|5478.16|5484.79|5484.79|5478.16|5478.16|0
1657293000000|2022-07-08 15:10:00|5479.93|5479.93|5468|5468|5479.93|5479.93|5468|5468|0
1657293300000|2022-07-08 15:15:00|5466.69|5466.69|5461.38|5461.38|5468|5468|5461.38|5461.38|0
1657293600000|2022-07-08 15:20:00|5463.15|5463.15|5460.06|5460.06|5463.15|5463.15|5460.06|5460.06|0
1657293900000|2022-07-08 15:25:00|5461.38|5461.38|5471.09|5471.09|5472.41|5472.41|5459.61|5459.61|0
1657523700000|2022-07-11 07:15:00|5438.27|5438.27|5452.84|5452.84|5454.15|5454.15|5430.78|5430.78|0
1657524000000|2022-07-11 07:20:00|5456.37|5456.37|5451.52|5451.52|5458.14|5458.14|5451.52|5451.52|0
1657524300000|2022-07-11 07:25:00|5453.29|5453.29|5449.75|5449.75|5453.29|5453.29|5449.75|5449.75|0
1657524600000|2022-07-11 07:30:00|5452.38|5452.38|5446.21|5446.21|5453.7|5453.7|5442.68|5442.68|0
1657524900000|2022-07-11 07:35:00|5443.58|5443.58|5434.74|5434.74|5443.58|5443.58|5434.74|5434.74|0
1657525200000|2022-07-11 07:40:00|5436.5|5436.5|5432.55|5432.55|5436.5|5436.5|5432.55|5432.55|0
1657525500000|2022-07-11 07:45:00|5431.24|5431.24|5431.24|5431.24|5431.24|5431.24|5425.93|5425.93|0
1657525800000|2022-07-11 07:50:00|5427.7|5427.7|5424.61|5424.61|5429.02|5429.02|5422.39|5422.39|0
1657526100000|2022-07-11 07:55:00|5426.38|5426.38|5431.24|5431.24|5431.24|5431.24|5426.38|5426.38|0
1657526400000|2022-07-11 08:00:00|5433.01|5433.01|5431.24|5431.24|5433.01|5433.01|5431.24|5431.24|0
1657526700000|2022-07-11 08:05:00|5434.77|5434.77|5439.63|5439.63|5439.63|5439.63|5433.01|5433.01|0
1657527000000|2022-07-11 08:10:00|5443.17|5443.17|5449.79|5449.79|5451.11|5451.11|5443.17|5443.17|0
1657527300000|2022-07-11 08:15:00|5446.25|5446.25|5449.79|5449.79|5455.09|5455.09|5444.48|5444.48|0
1657527600000|2022-07-11 08:20:00|5446.25|5446.25|5445.39|5445.39|5446.7|5446.7|5442.3|5442.3|0
1657527900000|2022-07-11 08:25:00|5443.62|5443.62|5447.15|5447.15|5448.92|5448.92|5443.62|5443.62|0
1657528200000|2022-07-11 08:30:00|5445.39|5445.39|5448.47|5448.47|5448.47|5448.47|5445.39|5445.39|0
1657528500000|2022-07-11 08:35:00|5443.17|5443.17|5448.47|5448.47|5448.47|5448.47|5443.17|5443.17|0
1657528800000|2022-07-11 08:40:00|5446.7|5446.7|5444.93|5444.93|5446.7|5446.7|5444.93|5444.93|0
1657529100000|2022-07-11 08:45:00|5447.57|5447.57|5451.56|5451.56|5452.87|5452.87|5446.25|5446.25|0
1657529400000|2022-07-11 08:50:00|5455.09|5455.09|5452.01|5452.01|5456.86|5456.86|5446.7|5446.7|0
1657529700000|2022-07-11 08:55:00|5453.78|5453.78|5453.78|5453.78|5453.78|5453.78|5453.78|5453.78|0
1657530000000|2022-07-11 09:00:00|5455.55|5455.55|5466.16|5466.16|5469.7|5469.7|5455.55|5455.55|0
1657530300000|2022-07-11 09:05:00|5464.39|5464.39|5466.16|5466.16|5466.16|5466.16|5464.39|5464.39|0
1657530600000|2022-07-11 09:10:00|5464.39|5464.39|5467.02|5467.02|5470.56|5470.56|5464.39|5464.39|0
1657530900000|2022-07-11 09:15:00|5465.26|5465.26|5463.49|5463.49|5465.26|5465.26|5463.49|5463.49|0
1657531200000|2022-07-11 09:20:00|5461.72|5461.72|5456|5456|5461.72|5461.72|5456|5456|0
1657531500000|2022-07-11 09:25:00|5457.77|5457.77|5464.8|5464.8|5466.12|5466.12|5457.77|5457.77|0
1657531800000|2022-07-11 09:30:00|5468.34|5468.34|5468.34|5468.34|5473.65|5473.65|5468.34|5468.34|0
1657532100000|2022-07-11 09:35:00|5466.57|5466.57|5468.34|5468.34|5470.11|5470.11|5466.57|5466.57|0
1657532400000|2022-07-11 09:40:00|5467.02|5467.02|5461.72|5461.72|5467.02|5467.02|5461.72|5461.72|0
1657532700000|2022-07-11 09:45:00|5463.49|5463.49|5459.95|5459.95|5463.49|5463.49|5456.41|5456.41|0
1657533000000|2022-07-11 09:50:00|5461.72|5461.72|5461.72|5461.72|5461.72|5461.72|5460.4|5460.4|0
1657533300000|2022-07-11 09:55:00|5463.49|5463.49|5459.95|5459.95|5463.49|5463.49|5459.95|5459.95|0
1657533600000|2022-07-11 10:00:00|5458.18|5458.18|5456.86|5456.86|5458.18|5458.18|5456.86|5456.86|0
1657533900000|2022-07-11 10:05:00|5458.63|5458.63|5455.09|5455.09|5458.63|5458.63|5455.09|5455.09|0
1657534200000|2022-07-11 10:10:00|5453.33|5453.33|5449.79|5449.79|5453.33|5453.33|5449.79|5449.79|0
1657534500000|2022-07-11 10:15:00|5452.42|5452.42|5452.42|5452.42|5452.42|5452.42|5451.11|5451.11|0
1657534800000|2022-07-11 10:20:00|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|0
1657535100000|2022-07-11 10:25:00|5452.87|5452.87|5447.57|5447.57|5452.87|5452.87|5447.57|5447.57|0
1657535400000|2022-07-11 10:30:00|5444.03|5444.03|5444.03|5444.03|5444.03|5444.03|5444.03|5444.03|0
1657535700000|2022-07-11 10:35:00|5445.35|5445.35|5444.03|5444.03|5445.35|5445.35|5444.03|5444.03|0
1657536000000|2022-07-11 10:40:00|5442.71|5442.71|5449.34|5449.34|5449.34|5449.34|5442.71|5442.71|0
1657536300000|2022-07-11 10:45:00|5447.57|5447.57|5452.87|5452.87|5452.87|5452.87|5447.57|5447.57|0
1657536600000|2022-07-11 10:50:00|5451.11|5451.11|5449.79|5449.79|5451.11|5451.11|5449.79|5449.79|0
1657536900000|2022-07-11 10:55:00|5452.42|5452.42|5453.74|5453.74|5453.74|5453.74|5452.42|5452.42|0
1657537200000|2022-07-11 11:00:00|5451.97|5451.97|5454.19|5454.19|5455.06|5455.06|5451.97|5451.97|0
1657537500000|2022-07-11 11:05:00|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|5454.19|5454.19|0
1657537800000|2022-07-11 11:10:00|5454.64|5454.64|5452.87|5452.87|5454.64|5454.64|5452.87|5452.87|0
1657538100000|2022-07-11 11:15:00|5455.96|5455.96|5454.19|5454.19|5457.73|5457.73|5454.19|5454.19|0
1657538400000|2022-07-11 11:20:00|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|0
1657538700000|2022-07-11 11:25:00|5453.33|5453.33|5453.78|5453.78|5456.86|5456.86|5453.33|5453.33|0
1657539000000|2022-07-11 11:30:00|5455.09|5455.09|5455.09|5455.09|5455.09|5455.09|5455.09|5455.09|0
1657539300000|2022-07-11 11:35:00|5453.33|5453.33|5456.41|5456.41|5456.41|5456.41|5453.33|5453.33|0
1657539600000|2022-07-11 11:40:00|5455.09|5455.09|5452.01|5452.01|5455.09|5455.09|5452.01|5452.01|0
1657539900000|2022-07-11 11:45:00|5453.33|5453.33|5459.08|5459.08|5460.85|5460.85|5452.01|5452.01|0
1657540200000|2022-07-11 11:50:00|5455.55|5455.55|5457.77|5457.77|5457.77|5457.77|5454.23|5454.23|0
1657540500000|2022-07-11 11:55:00|5456.45|5456.45|5452.91|5452.91|5456.45|5456.45|5452.91|5452.91|0
1657540800000|2022-07-11 12:00:00|5454.68|5454.68|5457.77|5457.77|5457.77|5457.77|5454.68|5454.68|0
1657541100000|2022-07-11 12:05:00|5456.45|5456.45|5462.62|5462.62|5462.62|5462.62|5456.45|5456.45|0
1657541400000|2022-07-11 12:10:00|5463.94|5463.94|5456|5456|5463.94|5463.94|5456|5456|0
1657542000000|2022-07-11 12:20:00|5457.32|5457.32|5456|5456|5457.32|5457.32|5456|5456|0
1657542300000|2022-07-11 12:25:00|5454.68|5454.68|5451.6|5451.6|5454.68|5454.68|5450.28|5450.28|0
1657542600000|2022-07-11 12:30:00|5452.91|5452.91|5448.06|5448.06|5452.91|5452.91|5446.29|5446.29|0
1657542900000|2022-07-11 12:35:00|5449.83|5449.83|5450.28|5450.28|5452.05|5452.05|5449.83|5449.83|0
1657543200000|2022-07-11 12:40:00|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|5450.28|5450.28|0
1657543500000|2022-07-11 12:45:00|5450.28|5450.28|5447.65|5447.65|5450.28|5450.28|5445.88|5445.88|0
1657543800000|2022-07-11 12:50:00|5450.28|5450.28|5455.13|5455.13|5456.45|5456.45|5450.28|5450.28|0
1657544100000|2022-07-11 12:55:00|5452.5|5452.5|5451.18|5451.18|5453.82|5453.82|5451.18|5451.18|0
1657544400000|2022-07-11 13:00:00|5452.5|5452.5|5454.27|5454.27|5455.59|5455.59|5451.18|5451.18|0
1657544700000|2022-07-11 13:05:00|5452.95|5452.95|5450.28|5450.28|5454.27|5454.27|5450.28|5450.28|0
1657545000000|2022-07-11 13:10:00|5452.05|5452.05|5452.5|5452.5|5453.82|5453.82|5450.73|5450.73|0
1657545300000|2022-07-11 13:15:00|5453.82|5453.82|5459.12|5459.12|5459.12|5459.12|5453.82|5453.82|0
1657545600000|2022-07-11 13:20:00|5457.81|5457.81|5456.04|5456.04|5457.81|5457.81|5456.04|5456.04|0
1657545900000|2022-07-11 13:25:00|5459.57|5459.57|5460.89|5460.89|5460.89|5460.89|5457.81|5457.81|0
1657546200000|2022-07-11 13:30:00|5464.43|5464.43|5471.05|5471.05|5472.82|5472.82|5464.43|5464.43|0
1657546500000|2022-07-11 13:35:00|5469.73|5469.73|5457.81|5457.81|5469.73|5469.73|5456.04|5456.04|0
1657546800000|2022-07-11 13:40:00|5459.57|5459.57|5461.79|5461.79|5461.79|5461.79|5456.49|5456.49|0
1657547100000|2022-07-11 13:45:00|5454.72|5454.72|5460.03|5460.03|5460.03|5460.03|5452.95|5452.95|0
1657547400000|2022-07-11 13:50:00|5454.72|5454.72|5453.4|5453.4|5458.71|5458.71|5451.63|5451.63|0
1657547700000|2022-07-11 13:55:00|5455.17|5455.17|5454.72|5454.72|5458.71|5458.71|5451.63|5451.63|0
1657548000000|2022-07-11 14:00:00|5451.18|5451.18|5437.94|5437.94|5451.18|5451.18|5437.94|5437.94|0
1657548300000|2022-07-11 14:05:00|5436.62|5436.62|5446.33|5446.33|5446.33|5446.33|5434.85|5434.85|0
1657548600000|2022-07-11 14:10:00|5448.1|5448.1|5452.5|5452.5|5456.04|5456.04|5446.33|5446.33|0
1657548900000|2022-07-11 14:15:00|5456.04|5456.04|5446.33|5446.33|5456.04|5456.04|5446.33|5446.33|0
1657549200000|2022-07-11 14:20:00|5447.65|5447.65|5438.8|5438.8|5447.65|5447.65|5437.03|5437.03|0
1657549500000|2022-07-11 14:25:00|5440.57|5440.57|5441.89|5441.89|5447.19|5447.19|5440.12|5440.12|0
1657549800000|2022-07-11 14:30:00|5443.66|5443.66|5442.34|5442.34|5448.96|5448.96|5441.89|5441.89|0
1657550100000|2022-07-11 14:35:00|5444.11|5444.11|5452.5|5452.5|5454.27|5454.27|5444.11|5444.11|0
1657550400000|2022-07-11 14:40:00|5454.27|5454.27|5452.5|5452.5|5454.27|5454.27|5450.73|5450.73|0
1657550700000|2022-07-11 14:45:00|5454.27|5454.27|5452.5|5452.5|5456.04|5456.04|5450.73|5450.73|0
1657551000000|2022-07-11 14:50:00|5450.73|5450.73|5455.59|5455.59|5455.59|5455.59|5448.96|5448.96|0
1657551300000|2022-07-11 14:55:00|5453.82|5453.82|5453.82|5453.82|5455.59|5455.59|5452.05|5452.05|0
1657551600000|2022-07-11 15:00:00|5455.59|5455.59|5463.53|5463.53|5463.53|5463.53|5455.59|5455.59|0
1657551900000|2022-07-11 15:05:00|5465.29|5465.29|5470.15|5470.15|5471.46|5471.46|5463.53|5463.53|0
1657552200000|2022-07-11 15:10:00|5468.83|5468.83|5462.66|5462.66|5468.83|5468.83|5462.66|5462.66|0
1657552500000|2022-07-11 15:15:00|5460.89|5460.89|5462.66|5462.66|5464.43|5464.43|5459.57|5459.57|0
1657552800000|2022-07-11 15:20:00|5464.43|5464.43|5457.35|5457.35|5464.43|5464.43|5455.59|5455.59|0
1657553100000|2022-07-11 15:25:00|5455.59|5455.59|5457.35|5457.35|5460.89|5460.89|5454.27|5454.27|0
1657610100000|2022-07-12 07:15:00|5418.07|5418.07|5411.93|5411.93|5421.6|5421.6|5411.93|5411.93|0
1657610400000|2022-07-12 07:20:00|5413.7|5413.7|5414.15|5414.15|5414.15|5414.15|5406.22|5406.22|0
1657610700000|2022-07-12 07:25:00|5412.39|5412.39|5410.62|5410.62|5412.39|5412.39|5410.62|5410.62|0
1657611000000|2022-07-12 07:30:00|5408.85|5408.85|5406.63|5406.63|5411.93|5411.93|5406.22|5406.22|0
1657611300000|2022-07-12 07:35:00|5405.31|5405.31|5400.01|5400.01|5405.31|5405.31|5400.01|5400.01|0
1657611600000|2022-07-12 07:40:00|5401.77|5401.77|5400.87|5400.87|5406.18|5406.18|5400.87|5400.87|0
1657611900000|2022-07-12 07:45:00|5402.64|5402.64|5391.16|5391.16|5403.96|5403.96|5391.16|5391.16|0
1657612200000|2022-07-12 07:50:00|5389.39|5389.39|5385.86|5385.86|5391.16|5391.16|5385.86|5385.86|0
1657612500000|2022-07-12 07:55:00|5384.09|5384.09|5375.7|5375.7|5385.86|5385.86|5373.06|5373.06|0
1657612800000|2022-07-12 08:00:00|5373.93|5373.93|5374.38|5374.38|5374.38|5374.38|5367.3|5367.3|0
1657613100000|2022-07-12 08:05:00|5379.68|5379.68|5381.45|5381.45|5381.45|5381.45|5379.68|5379.68|0
1657613400000|2022-07-12 08:10:00|5383.22|5383.22|5381.45|5381.45|5386.76|5386.76|5379.68|5379.68|0
1657613700000|2022-07-12 08:15:00|5383.22|5383.22|5388.53|5388.53|5388.53|5388.53|5381.91|5381.91|0
1657614000000|2022-07-12 08:20:00|5384.99|5384.99|5401.32|5401.32|5401.32|5401.32|5384.99|5384.99|0
1657614300000|2022-07-12 08:25:00|5399.55|5399.55|5403.99|5403.99|5406.63|5406.63|5399.55|5399.55|0
1657614600000|2022-07-12 08:30:00|5405.31|5405.31|5407.08|5407.08|5410.62|5410.62|5405.31|5405.31|0
1657614900000|2022-07-12 08:35:00|5400.01|5400.01|5408.85|5408.85|5411.93|5411.93|5400.01|5400.01|0
1657615200000|2022-07-12 08:40:00|5410.62|5410.62|5417.69|5417.69|5417.69|5417.69|5410.62|5410.62|0
1657615500000|2022-07-12 08:45:00|5419.46|5419.46|5419.46|5419.46|5419.46|5419.46|5419.46|5419.46|0
1657615800000|2022-07-12 08:50:00|5418.14|5418.14|5415.51|5415.51|5421.68|5421.68|5415.51|5415.51|0
1657616100000|2022-07-12 08:55:00|5417.28|5417.28|5420.78|5420.78|5420.78|5420.78|5413.74|5413.74|0
1657616400000|2022-07-12 09:00:00|5422.55|5422.55|5426.08|5426.08|5426.08|5426.08|5419.01|5419.01|0
1657616700000|2022-07-12 09:05:00|5427.85|5427.85|5429.17|5429.17|5430.49|5430.49|5427.85|5427.85|0
1657617000000|2022-07-12 09:10:00|5427.4|5427.4|5429.17|5429.17|5429.17|5429.17|5427.4|5427.4|0
1657617300000|2022-07-12 09:15:00|5432.71|5432.71|5434.93|5434.93|5435.79|5435.79|5432.71|5432.71|0
1657617600000|2022-07-12 09:20:00|5433.16|5433.16|5428.3|5428.3|5433.16|5433.16|5424.77|5424.77|0
1657617900000|2022-07-12 09:25:00|5426.54|5426.54|5423|5423|5426.54|5426.54|5423|5423|0
1657618200000|2022-07-12 09:30:00|5421.68|5421.68|5416.38|5416.38|5421.68|5421.68|5416.38|5416.38|0
1657618500000|2022-07-12 09:35:00|5418.14|5418.14|5421.68|5421.68|5421.68|5421.68|5418.14|5418.14|0
1657618800000|2022-07-12 09:40:00|5423.45|5423.45|5425.22|5425.22|5426.99|5426.99|5423.45|5423.45|0
1657619100000|2022-07-12 09:45:00|5426.99|5426.99|5416.83|5416.83|5426.99|5426.99|5413.29|5413.29|0
1657619400000|2022-07-12 09:50:00|5418.14|5418.14|5416.38|5416.38|5419.91|5419.91|5416.38|5416.38|0
1657619700000|2022-07-12 09:55:00|5414.61|5414.61|5409.3|5409.3|5414.61|5414.61|5409.3|5409.3|0
1657620000000|2022-07-12 10:00:00|5411.07|5411.07|5412.84|5412.84|5412.84|5412.84|5411.07|5411.07|0
1657620300000|2022-07-12 10:05:00|5407.53|5407.53|5403.99|5403.99|5407.53|5407.53|5403.99|5403.99|0
1657620600000|2022-07-12 10:10:00|5405.76|5405.76|5407.53|5407.53|5407.53|5407.53|5405.76|5405.76|0
1657620900000|2022-07-12 10:15:00|5405.76|5405.76|5406.22|5406.22|5406.22|5406.22|5401.81|5401.81|0
1657621200000|2022-07-12 10:20:00|5407.98|5407.98|5406.22|5406.22|5407.98|5407.98|5406.22|5406.22|0
1657621800000|2022-07-12 10:30:00|5400.91|5400.91|5400.91|5400.91|5400.91|5400.91|5400.91|5400.91|0
1657622100000|2022-07-12 10:35:00|5399.14|5399.14|5400.91|5400.91|5400.91|5400.91|5399.14|5399.14|0
1657622400000|2022-07-12 10:40:00|5402.23|5402.23|5389.85|5389.85|5403.99|5403.99|5389.85|5389.85|0
1657622700000|2022-07-12 10:45:00|5388.08|5388.08|5386.31|5386.31|5388.08|5388.08|5384.54|5384.54|0
1657623000000|2022-07-12 10:50:00|5384.54|5384.54|5378.82|5378.82|5386.31|5386.31|5375.28|5375.28|0
1657623300000|2022-07-12 10:55:00|5375.28|5375.28|5380.59|5380.59|5380.59|5380.59|5375.28|5375.28|0
1657623600000|2022-07-12 11:00:00|5382.36|5382.36|5377.05|5377.05|5382.36|5382.36|5377.05|5377.05|0
1657623900000|2022-07-12 11:05:00|5381|5381|5381|5381|5381|5381|5381|5381|0
1657624200000|2022-07-12 11:10:00|5379.23|5379.23|5388.08|5388.08|5388.08|5388.08|5379.23|5379.23|0
1657624500000|2022-07-12 11:15:00|5386.31|5386.31|5388.53|5388.53|5389.85|5389.85|5386.31|5386.31|0
1657624800000|2022-07-12 11:20:00|5390.3|5390.3|5392.07|5392.07|5392.07|5392.07|5390.3|5390.3|0
1657625100000|2022-07-12 11:25:00|5390.75|5390.75|5395.15|5395.15|5395.15|5395.15|5390.75|5390.75|0
1657625400000|2022-07-12 11:30:00|5396.92|5396.92|5405.31|5405.31|5407.08|5407.08|5396.92|5396.92|0
1657625700000|2022-07-12 11:35:00|5402.68|5402.68|5405.76|5405.76|5405.76|5405.76|5399.59|5399.59|0
1657626000000|2022-07-12 11:40:00|5407.53|5407.53|5400.46|5400.46|5407.53|5407.53|5400.46|5400.46|0
1657626300000|2022-07-12 11:45:00|5398.69|5398.69|5399.14|5399.14|5400.46|5400.46|5397.82|5397.82|0
1657626600000|2022-07-12 11:50:00|5400.91|5400.91|5398.28|5398.28|5400.91|5400.91|5398.28|5398.28|0
1657626900000|2022-07-12 11:55:00|5396.51|5396.51|5401.81|5401.81|5401.81|5401.81|5396.51|5396.51|0
1657627200000|2022-07-12 12:00:00|5400.04|5400.04|5401.81|5401.81|5401.81|5401.81|5400.04|5400.04|0
1657627500000|2022-07-12 12:05:00|5403.58|5403.58|5401.81|5401.81|5403.58|5403.58|5401.81|5401.81|0
1657627800000|2022-07-12 12:10:00|5408.89|5408.89|5412.42|5412.42|5414.19|5414.19|5408.89|5408.89|0
1657628100000|2022-07-12 12:15:00|5411.11|5411.11|5402.26|5402.26|5411.11|5411.11|5398.73|5398.73|0
1657628400000|2022-07-12 12:20:00|5398.73|5398.73|5396.96|5396.96|5398.73|5398.73|5396.96|5396.96|0
1657628700000|2022-07-12 12:25:00|5395.19|5395.19|5397.41|5397.41|5398.73|5398.73|5395.19|5395.19|0
1657629000000|2022-07-12 12:30:00|5395.64|5395.64|5399.18|5399.18|5402.72|5402.72|5395.64|5395.64|0
1657629300000|2022-07-12 12:35:00|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|0
1657629600000|2022-07-12 12:40:00|5397.86|5397.86|5390.34|5390.34|5397.86|5397.86|5389.47|5389.47|0
1657629900000|2022-07-12 12:45:00|5388.57|5388.57|5386.8|5386.8|5390.34|5390.34|5386.8|5386.8|0
1657630200000|2022-07-12 12:50:00|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|0
1657630500000|2022-07-12 12:55:00|5383.26|5383.26|5383.26|5383.26|5383.26|5383.26|5381.49|5381.49|0
1657630800000|2022-07-12 13:00:00|5385.03|5385.03|5383.26|5383.26|5386.35|5386.35|5383.26|5383.26|0
1657631100000|2022-07-12 13:05:00|5381.94|5381.94|5384.16|5384.16|5384.16|5384.16|5375.77|5375.77|0
1657631400000|2022-07-12 13:10:00|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|5380.63|5380.63|0
1657632000000|2022-07-12 13:20:00|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|0
1657632300000|2022-07-12 13:25:00|5377.09|5377.09|5387.25|5387.25|5387.25|5387.25|5377.09|5377.09|0
1657632600000|2022-07-12 13:30:00|5389.02|5389.02|5406.25|5406.25|5411.56|5411.56|5387.25|5387.25|0
1657632900000|2022-07-12 13:35:00|5408.02|5408.02|5424.81|5424.81|5430.98|5430.98|5408.02|5408.02|0
1657633200000|2022-07-12 13:40:00|5423.04|5423.04|5415.51|5415.51|5423.04|5423.04|5412.42|5412.42|0
1657633500000|2022-07-12 13:45:00|5417.28|5417.28|5417.73|5417.73|5427.89|5427.89|5415.51|5415.51|0
1657633800000|2022-07-12 13:50:00|5415.96|5415.96|5421.27|5421.27|5421.27|5421.27|5414.19|5414.19|0
1657634100000|2022-07-12 13:55:00|5419.5|5419.5|5397.86|5397.86|5419.5|5419.5|5392.56|5392.56|0
1657634400000|2022-07-12 14:00:00|5395.23|5395.23|5394.78|5394.78|5398.31|5398.31|5389.92|5389.92|0
1657634700000|2022-07-12 14:05:00|5396.54|5396.54|5405.39|5405.39|5405.39|5405.39|5394.78|5394.78|0
1657635000000|2022-07-12 14:10:00|5401.85|5401.85|5407.16|5407.16|5407.16|5407.16|5400.08|5400.08|0
1657635300000|2022-07-12 14:15:00|5412.46|5412.46|5414.23|5414.23|5414.23|5414.23|5407.16|5407.16|0
1657635600000|2022-07-12 14:20:00|5412.46|5412.46|5410.69|5410.69|5417.77|5417.77|5410.69|5410.69|0
1657635900000|2022-07-12 14:25:00|5412.46|5412.46|5410.69|5410.69|5412.46|5412.46|5407.16|5407.16|0
1657636200000|2022-07-12 14:30:00|5412.46|5412.46|5429.21|5429.21|5432.75|5432.75|5412.46|5412.46|0
1657636500000|2022-07-12 14:35:00|5430.98|5430.98|5423.04|5423.04|5430.98|5430.98|5422.59|5422.59|0
1657636800000|2022-07-12 14:40:00|5424.81|5424.81|5429.21|5429.21|5429.21|5429.21|5423.04|5423.04|0
1657637100000|2022-07-12 14:45:00|5430.98|5430.98|5429.21|5429.21|5432.75|5432.75|5424.35|5424.35|0
1657637400000|2022-07-12 14:50:00|5430.52|5430.52|5431.88|5431.88|5431.88|5431.88|5426.12|5426.12|0
1657637700000|2022-07-12 14:55:00|5430.11|5430.11|5433.2|5433.2|5436.28|5436.28|5429.66|5429.66|0
1657638000000|2022-07-12 15:00:00|5434.97|5434.97|5436.28|5436.28|5438.5|5438.5|5431.43|5431.43|0
1657638300000|2022-07-12 15:05:00|5434.51|5434.51|5431.43|5431.43|5436.73|5436.73|5431.43|5431.43|0
1657638600000|2022-07-12 15:10:00|5433.2|5433.2|5440.27|5440.27|5443.81|5443.81|5433.2|5433.2|0
1657638900000|2022-07-12 15:15:00|5442.04|5442.04|5436.73|5436.73|5442.04|5442.04|5433.2|5433.2|0
1657639200000|2022-07-12 15:20:00|5434.97|5434.97|5434.97|5434.97|5438.5|5438.5|5431.43|5431.43|0
1657639500000|2022-07-12 15:25:00|5431.43|5431.43|5434.51|5434.51|5434.51|5434.51|5427.89|5427.89|0
1657696500000|2022-07-13 07:15:00|5430.52|5430.52|5434.06|5434.06|5434.06|5434.06|5428.76|5428.76|0
1657696800000|2022-07-13 07:20:00|5430.52|5430.52|5427.89|5427.89|5432.29|5432.29|5424.35|5424.35|0
1657697100000|2022-07-13 07:25:00|5433.2|5433.2|5430.56|5430.56|5434.97|5434.97|5428.79|5428.79|0
1657697400000|2022-07-13 07:30:00|5435.87|5435.87|5439.41|5439.41|5439.41|5439.41|5435.87|5435.87|0
1657697700000|2022-07-13 07:35:00|5437.64|5437.64|5440.27|5440.27|5441.18|5441.18|5433.65|5433.65|0
1657698000000|2022-07-13 07:40:00|5438.5|5438.5|5434.06|5434.06|5440.27|5440.27|5432.75|5432.75|0
1657698300000|2022-07-13 07:45:00|5432.29|5432.29|5419.95|5419.95|5434.93|5434.93|5419.95|5419.95|0
1657698600000|2022-07-13 07:50:00|5416.41|5416.41|5416.41|5416.41|5418.18|5418.18|5414.65|5414.65|0
1657698900000|2022-07-13 07:55:00|5414.65|5414.65|5417.73|5417.73|5419.5|5419.5|5414.19|5414.19|0
1657699200000|2022-07-13 08:00:00|5416.41|5416.41|5411.56|5411.56|5416.41|5416.41|5409.34|5409.34|0
1657699500000|2022-07-13 08:05:00|5409.79|5409.79|5391.69|5391.69|5409.79|5409.79|5391.69|5391.69|0
1657699800000|2022-07-13 08:10:00|5389.92|5389.92|5391.69|5391.69|5391.69|5391.69|5388.15|5388.15|0
1657700100000|2022-07-13 08:15:00|5390.37|5390.37|5392.14|5392.14|5392.14|5392.14|5388.6|5388.6|0
1657700400000|2022-07-13 08:20:00|5390.37|5390.37|5392.14|5392.14|5392.14|5392.14|5390.37|5390.37|0
1657700700000|2022-07-13 08:25:00|5399.22|5399.22|5398.77|5398.77|5400.53|5400.53|5398.77|5398.77|0
1657701000000|2022-07-13 08:30:00|5397|5397|5398.77|5398.77|5398.77|5398.77|5397|5397|0
1657701300000|2022-07-13 08:35:00|5395.23|5395.23|5402.72|5402.72|5402.72|5402.72|5395.23|5395.23|0
1657701600000|2022-07-13 08:40:00|5399.18|5399.18|5390.79|5390.79|5399.18|5399.18|5390.79|5390.79|0
1657701900000|2022-07-13 08:45:00|5394.32|5394.32|5396.09|5396.09|5396.09|5396.09|5389.02|5389.02|0
1657702200000|2022-07-13 08:50:00|5400.5|5400.5|5402.72|5402.72|5402.72|5402.72|5400.5|5400.5|0
1657702500000|2022-07-13 08:55:00|5400.95|5400.95|5399.18|5399.18|5400.95|5400.95|5399.18|5399.18|0
1657702800000|2022-07-13 09:00:00|5397.86|5397.86|5404.94|5404.94|5404.94|5404.94|5397.86|5397.86|0
1657703100000|2022-07-13 09:05:00|5406.71|5406.71|5410.24|5410.24|5410.24|5410.24|5406.71|5406.71|0
1657703400000|2022-07-13 09:10:00|5412.01|5412.01|5417.32|5417.32|5419.09|5419.09|5412.01|5412.01|0
1657703700000|2022-07-13 09:15:00|5415.55|5415.55|5412.01|5412.01|5415.55|5415.55|5412.01|5412.01|0
1657704000000|2022-07-13 09:20:00|5410.24|5410.24|5408.47|5408.47|5410.24|5410.24|5408.47|5408.47|0
1657704300000|2022-07-13 09:25:00|5410.24|5410.24|5415.55|5415.55|5417.32|5417.32|5410.24|5410.24|0
1657704600000|2022-07-13 09:30:00|5417.32|5417.32|5420.4|5420.4|5422.17|5422.17|5417.32|5417.32|0
1657705200000|2022-07-13 09:40:00|5416.87|5416.87|5403.17|5403.17|5416.87|5416.87|5403.17|5403.17|0
1657705500000|2022-07-13 09:45:00|5404.94|5404.94|5400.08|5400.08|5404.94|5404.94|5400.08|5400.08|0
1657705800000|2022-07-13 09:50:00|5401.4|5401.4|5401.4|5401.4|5401.4|5401.4|5399.63|5399.63|0
1657706100000|2022-07-13 09:55:00|5399.63|5399.63|5397.86|5397.86|5399.63|5399.63|5397.86|5397.86|0
1657706400000|2022-07-13 10:00:00|5399.63|5399.63|5396.09|5396.09|5399.63|5399.63|5396.09|5396.09|0
1657706700000|2022-07-13 10:05:00|5394.32|5394.32|5394.32|5394.32|5394.32|5394.32|5394.32|5394.32|0
1657707000000|2022-07-13 10:10:00|5396.09|5396.09|5399.63|5399.63|5399.63|5399.63|5394.32|5394.32|0
1657707300000|2022-07-13 10:15:00|5401.4|5401.4|5409.79|5409.79|5409.79|5409.79|5401.4|5401.4|0
1657707600000|2022-07-13 10:20:00|5408.02|5408.02|5406.71|5406.71|5408.02|5408.02|5406.71|5406.71|0
1657707900000|2022-07-13 10:25:00|5404.94|5404.94|5397|5397|5404.94|5404.94|5397|5397|0
1657708200000|2022-07-13 10:30:00|5398.77|5398.77|5400.53|5400.53|5400.53|5400.53|5398.77|5398.77|0
1657708500000|2022-07-13 10:35:00|5398.77|5398.77|5399.63|5399.63|5401.4|5401.4|5393.46|5393.46|0
1657708800000|2022-07-13 10:40:00|5401.4|5401.4|5403.17|5403.17|5403.17|5403.17|5401.4|5401.4|0
1657709100000|2022-07-13 10:45:00|5401.4|5401.4|5399.63|5399.63|5401.4|5401.4|5399.63|5399.63|0
1657709400000|2022-07-13 10:50:00|5401.4|5401.4|5406.71|5406.71|5408.47|5408.47|5401.4|5401.4|0
1657709700000|2022-07-13 10:55:00|5404.94|5404.94|5403.17|5403.17|5404.94|5404.94|5403.17|5403.17|0
1657710000000|2022-07-13 11:00:00|5404.94|5404.94|5403.17|5403.17|5404.94|5404.94|5403.17|5403.17|0
1657710300000|2022-07-13 11:05:00|5401.85|5401.85|5399.22|5399.22|5401.85|5401.85|5397.45|5397.45|0
1657710600000|2022-07-13 11:10:00|5400.99|5400.99|5402.75|5402.75|5402.75|5402.75|5400.99|5400.99|0
1657710900000|2022-07-13 11:15:00|5404.52|5404.52|5402.75|5402.75|5404.52|5404.52|5401.44|5401.44|0
1657711200000|2022-07-13 11:20:00|5400.99|5400.99|5388.6|5388.6|5400.99|5400.99|5388.6|5388.6|0
1657711500000|2022-07-13 11:25:00|5385.07|5385.07|5379.76|5379.76|5385.07|5385.07|5379.76|5379.76|0
1657711800000|2022-07-13 11:30:00|5381.53|5381.53|5383.3|5383.3|5383.3|5383.3|5381.53|5381.53|0
1657712100000|2022-07-13 11:35:00|5386.84|5386.84|5390.37|5390.37|5390.37|5390.37|5386.84|5386.84|0
1657712400000|2022-07-13 11:40:00|5392.14|5392.14|5390.37|5390.37|5392.14|5392.14|5388.6|5388.6|0
1657712700000|2022-07-13 11:45:00|5392.14|5392.14|5395.23|5395.23|5395.23|5395.23|5392.14|5392.14|0
1657713000000|2022-07-13 11:50:00|5397|5397|5397|5397|5397|5397|5395.23|5395.23|0
1657713300000|2022-07-13 11:55:00|5395.23|5395.23|5401.4|5401.4|5401.4|5401.4|5395.23|5395.23|0
1657713900000|2022-07-13 12:05:00|5404.94|5404.94|5403.17|5403.17|5404.94|5404.94|5403.17|5403.17|0
1657714200000|2022-07-13 12:10:00|5401.85|5401.85|5403.62|5403.62|5403.62|5403.62|5401.85|5401.85|0
1657714500000|2022-07-13 12:15:00|5401.85|5401.85|5395.23|5395.23|5401.85|5401.85|5395.23|5395.23|0
1657714800000|2022-07-13 12:20:00|5393.46|5393.46|5388.15|5388.15|5393.46|5393.46|5386.38|5386.38|0
1657715100000|2022-07-13 12:25:00|5386.38|5386.38|5411.56|5411.56|5413.33|5413.33|5382.85|5382.85|0
1657715400000|2022-07-13 12:30:00|5408.02|5408.02|5370.05|5370.05|5408.02|5408.02|5365.2|5365.2|0
1657715700000|2022-07-13 12:35:00|5368.28|5368.28|5354.17|5354.17|5368.28|5368.28|5354.17|5354.17|0
1657716000000|2022-07-13 12:40:00|5355.49|5355.49|5348.87|5348.87|5355.49|5355.49|5347.1|5347.1|0
1657716300000|2022-07-13 12:45:00|5347.1|5347.1|5352.86|5352.86|5352.86|5352.86|5345.33|5345.33|0
1657716600000|2022-07-13 12:50:00|5351.09|5351.09|5365.2|5365.2|5365.2|5365.2|5349.32|5349.32|0
1657716900000|2022-07-13 12:55:00|5363.43|5363.43|5363.43|5363.43|5363.43|5363.43|5359.89|5359.89|0
1657717200000|2022-07-13 13:00:00|5366.06|5366.06|5368.28|5368.28|5374|5374|5366.06|5366.06|0
1657717500000|2022-07-13 13:05:00|5364.75|5364.75|5359.89|5359.89|5364.75|5364.75|5359.89|5359.89|0
1657717800000|2022-07-13 13:10:00|5358.12|5358.12|5368.74|5368.74|5368.74|5368.74|5358.12|5358.12|0
1657718100000|2022-07-13 13:15:00|5370.05|5370.05|5363.43|5363.43|5375.77|5375.77|5363.43|5363.43|0
1657718400000|2022-07-13 13:20:00|5361.66|5361.66|5353.27|5353.27|5361.66|5361.66|5353.27|5353.27|0
1657718700000|2022-07-13 13:25:00|5351.5|5351.5|5354.62|5354.62|5354.62|5354.62|5349.32|5349.32|0
1657719000000|2022-07-13 13:30:00|5356.39|5356.39|5370.09|5370.09|5370.09|5370.09|5356.39|5356.39|0
1657719300000|2022-07-13 13:35:00|5368.32|5368.32|5392.63|5392.63|5392.63|5392.63|5363.92|5363.92|0
1657719600000|2022-07-13 13:40:00|5390.86|5390.86|5383.79|5383.79|5390.86|5390.86|5382.02|5382.02|0
1657719900000|2022-07-13 13:45:00|5385.56|5385.56|5389.55|5389.55|5391.32|5391.32|5375.4|5375.4|0
1657720200000|2022-07-13 13:50:00|5386.01|5386.01|5367.46|5367.46|5387.78|5387.78|5365.69|5365.69|0
1657720500000|2022-07-13 13:55:00|5365.69|5365.69|5367.01|5367.01|5368.77|5368.77|5362.15|5362.15|0
1657720800000|2022-07-13 14:00:00|5368.77|5368.77|5367.46|5367.46|5369.23|5369.23|5359.52|5359.52|0
1657721100000|2022-07-13 14:05:00|5365.69|5365.69|5370.09|5370.09|5370.09|5370.09|5365.69|5365.69|0
1657721400000|2022-07-13 14:10:00|5371.86|5371.86|5385.11|5385.11|5385.11|5385.11|5371.86|5371.86|0
1657721700000|2022-07-13 14:15:00|5383.34|5383.34|5381.98|5381.98|5385.07|5385.07|5376.71|5376.71|0
1657722000000|2022-07-13 14:20:00|5380.21|5380.21|5377.13|5377.13|5385.97|5385.97|5373.59|5373.59|0
1657722300000|2022-07-13 14:25:00|5375.36|5375.36|5380.66|5380.66|5382.43|5382.43|5375.36|5375.36|0
1657722600000|2022-07-13 14:30:00|5379.35|5379.35|5382.89|5382.89|5388.6|5388.6|5377.58|5377.58|0
1657722900000|2022-07-13 14:35:00|5384.2|5384.2|5379.35|5379.35|5387.74|5387.74|5379.35|5379.35|0
1657723200000|2022-07-13 14:40:00|5377.58|5377.58|5378.9|5378.9|5379.35|5379.35|5375.81|5375.81|0
1657723500000|2022-07-13 14:45:00|5380.66|5380.66|5385.52|5385.52|5387.29|5387.29|5380.66|5380.66|0
1657723800000|2022-07-13 14:50:00|5387.29|5387.29|5389.06|5389.06|5390.83|5390.83|5387.29|5387.29|0
1657724100000|2022-07-13 14:55:00|5390.83|5390.83|5385.97|5385.97|5392.59|5392.59|5384.2|5384.2|0
1657724400000|2022-07-13 15:00:00|5384.2|5384.2|5389.51|5389.51|5389.51|5389.51|5382.89|5382.89|0
1657724700000|2022-07-13 15:05:00|5391.28|5391.28|5395.27|5395.27|5399.22|5399.22|5391.28|5391.28|0
1657725000000|2022-07-13 15:10:00|5397.03|5397.03|5401.89|5401.89|5401.89|5401.89|5397.03|5397.03|0
1657725300000|2022-07-13 15:15:00|5403.21|5403.21|5398.35|5398.35|5404.97|5404.97|5398.35|5398.35|0
1657725600000|2022-07-13 15:20:00|5399.67|5399.67|5403.21|5403.21|5406.74|5406.74|5399.67|5399.67|0
1657725900000|2022-07-13 15:25:00|5401.44|5401.44|5389.09|5389.09|5401.44|5401.44|5389.09|5389.09|0
1657782900000|2022-07-14 07:15:00|5416.04|5416.04|5410.73|5410.73|5417.81|5417.81|5410.73|5410.73|0
1657783200000|2022-07-14 07:20:00|5412.5|5412.5|5412.5|5412.5|5414.27|5414.27|5409.42|5409.42|0
1657783500000|2022-07-14 07:25:00|5408.96|5408.96|5412.5|5412.5|5412.5|5412.5|5407.65|5407.65|0
1657783800000|2022-07-14 07:30:00|5408.96|5408.96|5418.63|5418.63|5418.63|5418.63|5408.1|5408.1|0
1657784100000|2022-07-14 07:35:00|5419.95|5419.95|5425.67|5425.67|5425.67|5425.67|5419.95|5419.95|0
1657784400000|2022-07-14 07:40:00|5424.35|5424.35|5417.73|5417.73|5424.35|5424.35|5417.73|5417.73|0
1657784700000|2022-07-14 07:45:00|5412.42|5412.42|5398.28|5398.28|5412.42|5412.42|5398.28|5398.28|0
1657785000000|2022-07-14 07:50:00|5396.51|5396.51|5400.95|5400.95|5407.12|5407.12|5396.51|5396.51|0
1657785300000|2022-07-14 07:55:00|5397.41|5397.41|5393.01|5393.01|5399.18|5399.18|5391.24|5391.24|0
1657785600000|2022-07-14 08:00:00|5391.69|5391.69|5396.54|5396.54|5398.31|5398.31|5385.97|5385.97|0
1657785900000|2022-07-14 08:05:00|5397.86|5397.86|5410.2|5410.2|5414.15|5414.15|5397.86|5397.86|0
1657786200000|2022-07-14 08:10:00|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|0
1657786500000|2022-07-14 08:15:00|5404.9|5404.9|5406.67|5406.67|5408.44|5408.44|5403.13|5403.13|0
1657786800000|2022-07-14 08:20:00|5404.9|5404.9|5403.58|5403.58|5410.2|5410.2|5403.13|5403.13|0
1657787100000|2022-07-14 08:25:00|5402.26|5402.26|5398.28|5398.28|5402.26|5402.26|5394.32|5394.32|0
1657787400000|2022-07-14 08:30:00|5396.51|5396.51|5388.11|5388.11|5396.51|5396.51|5388.11|5388.11|0
1657787700000|2022-07-14 08:35:00|5391.65|5391.65|5388.57|5388.57|5391.65|5391.65|5387.25|5387.25|0
1657788000000|2022-07-14 08:40:00|5385.03|5385.03|5379.27|5379.27|5386.35|5386.35|5379.27|5379.27|0
1657788600000|2022-07-14 08:50:00|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|0
1657788900000|2022-07-14 08:55:00|5381.04|5381.04|5392.97|5392.97|5392.97|5392.97|5379.27|5379.27|0
1657789200000|2022-07-14 09:00:00|5391.2|5391.2|5392.97|5392.97|5392.97|5392.97|5389.43|5389.43|0
1657789500000|2022-07-14 09:05:00|5396.51|5396.51|5392.56|5392.56|5396.51|5396.51|5391.24|5391.24|0
1657789800000|2022-07-14 09:10:00|5393.87|5393.87|5392.1|5392.1|5393.87|5393.87|5392.1|5392.1|0
1657790100000|2022-07-14 09:15:00|5393.87|5393.87|5390.34|5390.34|5393.87|5393.87|5390.34|5390.34|0
1657790400000|2022-07-14 09:20:00|5391.65|5391.65|5383.71|5383.71|5393.42|5393.42|5381.94|5381.94|0
1657790700000|2022-07-14 09:25:00|5385.48|5385.48|5385.48|5385.48|5387.25|5387.25|5385.48|5385.48|0
1657791000000|2022-07-14 09:30:00|5389.02|5389.02|5390.79|5390.79|5390.79|5390.79|5387.25|5387.25|0
1657791600000|2022-07-14 09:40:00|5389.02|5389.02|5391.24|5391.24|5393.01|5393.01|5387.7|5387.7|0
1657791900000|2022-07-14 09:45:00|5392.56|5392.56|5390.79|5390.79|5392.56|5392.56|5390.79|5390.79|0
1657792200000|2022-07-14 09:50:00|5389.02|5389.02|5390.79|5390.79|5390.79|5390.79|5389.02|5389.02|0
1657792500000|2022-07-14 09:55:00|5392.56|5392.56|5392.56|5392.56|5399.63|5399.63|5392.56|5392.56|0
1657792800000|2022-07-14 10:00:00|5394.32|5394.32|5390.79|5390.79|5396.09|5396.09|5387.25|5387.25|0
1657793100000|2022-07-14 10:05:00|5394.32|5394.32|5401.36|5401.36|5401.36|5401.36|5394.32|5394.32|0
1657793400000|2022-07-14 10:10:00|5400.04|5400.04|5410.2|5410.2|5410.2|5410.2|5400.04|5400.04|0
1657793700000|2022-07-14 10:15:00|5411.97|5411.97|5414.65|5414.65|5418.18|5418.18|5408.02|5408.02|0
1657794000000|2022-07-14 10:20:00|5412.88|5412.88|5411.11|5411.11|5412.88|5412.88|5408.02|5408.02|0
1657794300000|2022-07-14 10:25:00|5407.57|5407.57|5406.25|5406.25|5407.57|5407.57|5400.53|5400.53|0
1657794600000|2022-07-14 10:30:00|5404.48|5404.48|5401.85|5401.85|5404.48|5404.48|5400.08|5400.08|0
1657794900000|2022-07-14 10:35:00|5403.17|5403.17|5408.02|5408.02|5408.02|5408.02|5400.95|5400.95|0
1657795200000|2022-07-14 10:40:00|5409.34|5409.34|5409.79|5409.79|5409.79|5409.79|5406.25|5406.25|0
1657795500000|2022-07-14 10:45:00|5411.56|5411.56|5406.25|5406.25|5411.56|5411.56|5406.25|5406.25|0
1657795800000|2022-07-14 10:50:00|5404.48|5404.48|5403.62|5403.62|5406.25|5406.25|5399.22|5399.22|0
1657796100000|2022-07-14 10:55:00|5401.85|5401.85|5401.85|5401.85|5405.39|5405.39|5401.85|5401.85|0
1657796400000|2022-07-14 11:00:00|5400.08|5400.08|5400.99|5400.99|5404.52|5404.52|5394.81|5394.81|0
1657796700000|2022-07-14 11:05:00|5399.67|5399.67|5399.22|5399.22|5400.99|5400.99|5399.22|5399.22|0
1657797000000|2022-07-14 11:10:00|5397.45|5397.45|5398.77|5398.77|5398.77|5398.77|5393.91|5393.91|0
1657797300000|2022-07-14 11:15:00|5397|5397|5397|5397|5397|5397|5394.36|5394.36|0
1657797600000|2022-07-14 11:20:00|5400.53|5400.53|5404.52|5404.52|5405.84|5405.84|5400.08|5400.08|0
1657797900000|2022-07-14 11:25:00|5405.84|5405.84|5400.99|5400.99|5407.16|5407.16|5399.22|5399.22|0
1657798200000|2022-07-14 11:30:00|5402.75|5402.75|5403.21|5403.21|5406.29|5406.29|5401.44|5401.44|0
1657798500000|2022-07-14 11:35:00|5401.44|5401.44|5392.59|5392.59|5401.44|5401.44|5392.59|5392.59|0
1657798800000|2022-07-14 11:40:00|5396.13|5396.13|5397.9|5397.9|5399.67|5399.67|5396.13|5396.13|0
1657799100000|2022-07-14 11:45:00|5399.67|5399.67|5400.99|5400.99|5400.99|5400.99|5399.67|5399.67|0
1657799400000|2022-07-14 11:50:00|5399.22|5399.22|5402.75|5402.75|5402.75|5402.75|5399.22|5399.22|0
1657799700000|2022-07-14 11:55:00|5400.99|5400.99|5399.22|5399.22|5400.99|5400.99|5399.22|5399.22|0
1657800000000|2022-07-14 12:00:00|5397.45|5397.45|5395.68|5395.68|5397.45|5397.45|5395.68|5395.68|0
1657800300000|2022-07-14 12:05:00|5397.45|5397.45|5390.83|5390.83|5397.45|5397.45|5390.83|5390.83|0
1657800600000|2022-07-14 12:10:00|5389.06|5389.06|5397.9|5397.9|5397.9|5397.9|5383.75|5383.75|0
1657800900000|2022-07-14 12:15:00|5396.13|5396.13|5403.21|5403.21|5403.21|5403.21|5396.13|5396.13|0
1657801200000|2022-07-14 12:20:00|5404.97|5404.97|5404.97|5404.97|5410.28|5410.28|5404.97|5404.97|0
1657801500000|2022-07-14 12:25:00|5403.66|5403.66|5407.2|5407.2|5407.2|5407.2|5403.66|5403.66|0
1657801800000|2022-07-14 12:30:00|5408.96|5408.96|5412.05|5412.05|5413.82|5413.82|5404.97|5404.97|0
1657802100000|2022-07-14 12:35:00|5408.51|5408.51|5410.73|5410.73|5412.5|5412.5|5405.88|5405.88|0
1657802400000|2022-07-14 12:40:00|5407.2|5407.2|5403.66|5403.66|5410.73|5410.73|5401.89|5401.89|0
1657802700000|2022-07-14 12:45:00|5405.43|5405.43|5400.57|5400.57|5406.74|5406.74|5398.8|5398.8|0
1657803000000|2022-07-14 12:50:00|5398.8|5398.8|5397.03|5397.03|5400.57|5400.57|5397.03|5397.03|0
1657803300000|2022-07-14 12:55:00|5400.57|5400.57|5398.8|5398.8|5402.34|5402.34|5398.8|5398.8|0
1657803600000|2022-07-14 13:00:00|5400.57|5400.57|5404.56|5404.56|5404.56|5404.56|5397.49|5397.49|0
1657803900000|2022-07-14 13:05:00|5406.33|5406.33|5402.34|5402.34|5407.65|5407.65|5401.02|5401.02|0
1657804200000|2022-07-14 13:10:00|5404.11|5404.11|5400.61|5400.61|5405.88|5405.88|5400.61|5400.61|0
1657804500000|2022-07-14 13:15:00|5401.93|5401.93|5404.15|5404.15|5407.23|5407.23|5401.93|5401.93|0
1657804800000|2022-07-14 13:20:00|5402.38|5402.38|5404.15|5404.15|5405.92|5405.92|5402.38|5402.38|0
1657805100000|2022-07-14 13:25:00|5407.69|5407.69|5406.78|5406.78|5417.39|5417.39|5406.78|5406.78|0
1657805400000|2022-07-14 13:30:00|5405.01|5405.01|5399.29|5399.29|5422.25|5422.25|5394.44|5394.44|0
1657805700000|2022-07-14 13:35:00|5397.52|5397.52|5398.84|5398.84|5402.38|5402.38|5393.54|5393.54|0
1657806000000|2022-07-14 13:40:00|5397.07|5397.07|5390.04|5390.04|5398.84|5398.84|5390.04|5390.04|0
1657806300000|2022-07-14 13:45:00|5391.35|5391.35|5397.98|5397.98|5401.06|5401.06|5391.35|5391.35|0
1657806600000|2022-07-14 13:50:00|5396.21|5396.21|5389.59|5389.59|5402.38|5402.38|5389.59|5389.59|0
1657806900000|2022-07-14 13:55:00|5391.35|5391.35|5389.13|5389.13|5391.35|5391.35|5389.13|5389.13|0
1657807200000|2022-07-14 14:00:00|5390.9|5390.9|5388.27|5388.27|5392.67|5392.67|5386.05|5386.05|0
1657807500000|2022-07-14 14:05:00|5390.04|5390.04|5390.49|5390.49|5397.11|5397.11|5384.73|5384.73|0
1657807800000|2022-07-14 14:10:00|5388.72|5388.72|5384.32|5384.32|5390.94|5390.94|5382.55|5382.55|0
1657808100000|2022-07-14 14:15:00|5387.85|5387.85|5386.09|5386.09|5391.39|5391.39|5384.32|5384.32|0
1657808400000|2022-07-14 14:20:00|5387.85|5387.85|5385.22|5385.22|5389.62|5389.62|5383.45|5383.45|0
1657808700000|2022-07-14 14:25:00|5381.68|5381.68|5380.37|5380.37|5383.45|5383.45|5379.05|5379.05|0
1657809000000|2022-07-14 14:30:00|5381.68|5381.68|5386.54|5386.54|5386.54|5386.54|5380.37|5380.37|0
1657809300000|2022-07-14 14:35:00|5384.77|5384.77|5383|5383|5384.77|5384.77|5381.23|5381.23|0
1657809600000|2022-07-14 14:40:00|5377.73|5377.73|5379.05|5379.05|5383.04|5383.04|5375.96|5375.96|0
1657809900000|2022-07-14 14:45:00|5380.82|5380.82|5379.05|5379.05|5382.59|5382.59|5379.05|5379.05|0
1657810200000|2022-07-14 14:50:00|5377.28|5377.28|5382.59|5382.59|5382.59|5382.59|5377.28|5377.28|0
1657810500000|2022-07-14 14:55:00|5383.9|5383.9|5373.74|5373.74|5386.99|5386.99|5372.43|5372.43|0
1657810800000|2022-07-14 15:00:00|5375.51|5375.51|5382.59|5382.59|5383.9|5383.9|5375.51|5375.51|0
1657811100000|2022-07-14 15:05:00|5381.27|5381.27|5380.82|5380.82|5381.27|5381.27|5372.88|5372.88|0
1657811400000|2022-07-14 15:10:00|5382.59|5382.59|5384.36|5384.36|5386.12|5386.12|5382.59|5382.59|0
1657811700000|2022-07-14 15:15:00|5382.59|5382.59|5384.36|5384.36|5386.12|5386.12|5379.05|5379.05|0
1657812000000|2022-07-14 15:20:00|5386.12|5386.12|5387.89|5387.89|5391.43|5391.43|5386.12|5386.12|0
1657812300000|2022-07-14 15:25:00|5389.66|5389.66|5390.11|5390.11|5394.97|5394.97|5389.66|5389.66|0
1657869300000|2022-07-15 07:15:00|5419.65|5419.65|5428.01|5428.01|5428.01|5428.01|5419.65|5419.65|0
1657869600000|2022-07-15 07:20:00|5429.77|5429.77|5443.02|5443.02|5443.02|5443.02|5429.77|5429.77|0
1657869900000|2022-07-15 07:25:00|5447.42|5447.42|5444.34|5444.34|5450.96|5450.96|5444.34|5444.34|0
1657870200000|2022-07-15 07:30:00|5447.88|5447.88|5437.71|5437.71|5452.28|5452.28|5437.71|5437.71|0
1657870500000|2022-07-15 07:35:00|5435.95|5435.95|5443.02|5443.02|5444.79|5444.79|5435.95|5435.95|0
1657870800000|2022-07-15 07:40:00|5446.97|5446.97|5428.42|5428.42|5446.97|5446.97|5428.42|5428.42|0
1657871100000|2022-07-15 07:45:00|5433.73|5433.73|5435.04|5435.04|5435.49|5435.49|5430.19|5430.19|0
1657871400000|2022-07-15 07:50:00|5436.81|5436.81|5435.95|5435.95|5436.81|5436.81|5434.18|5434.18|0
1657871700000|2022-07-15 07:55:00|5438.58|5438.58|5442.57|5442.57|5442.57|5442.57|5437.26|5437.26|0
1657872000000|2022-07-15 08:00:00|5435.49|5435.49|5440.8|5440.8|5444.34|5444.34|5434.18|5434.18|0
1657872300000|2022-07-15 08:05:00|5442.57|5442.57|5446.11|5446.11|5446.11|5446.11|5442.57|5442.57|0
1657872600000|2022-07-15 08:10:00|5449.64|5449.64|5452.28|5452.28|5453.18|5453.18|5449.64|5449.64|0
1657872900000|2022-07-15 08:15:00|5455.82|5455.82|5464.21|5464.21|5465.98|5465.98|5454.05|5454.05|0
1657873200000|2022-07-15 08:20:00|5467.74|5467.74|5473.05|5473.05|5473.05|5473.05|5467.74|5467.74|0
1657873500000|2022-07-15 08:25:00|5471.28|5471.28|5458.04|5458.04|5471.28|5471.28|5458.04|5458.04|0
1657873800000|2022-07-15 08:30:00|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|0
1657874100000|2022-07-15 08:35:00|5465.11|5465.11|5470.42|5470.42|5473.95|5473.95|5465.11|5465.11|0
1657874400000|2022-07-15 08:40:00|5475.72|5475.72|5466.88|5466.88|5477.49|5477.49|5466.88|5466.88|0
1657874700000|2022-07-15 08:45:00|5470.42|5470.42|5470.42|5470.42|5472.19|5472.19|5470.42|5470.42|0
1657875000000|2022-07-15 08:50:00|5472.19|5472.19|5474.41|5474.41|5477.94|5477.94|5469.1|5469.1|0
1657875300000|2022-07-15 08:55:00|5472.64|5472.64|5467.78|5467.78|5472.64|5472.64|5467.78|5467.78|0
1657875600000|2022-07-15 09:00:00|5466.01|5466.01|5464.25|5464.25|5466.01|5466.01|5462.48|5462.48|0
1657875900000|2022-07-15 09:05:00|5460.71|5460.71|5470.87|5470.87|5470.87|5470.87|5460.71|5460.71|0
1657876500000|2022-07-15 09:15:00|5481.48|5481.48|5453.63|5453.63|5481.48|5481.48|5453.63|5453.63|0
1657876800000|2022-07-15 09:20:00|5455.4|5455.4|5453.22|5453.22|5457.17|5457.17|5451.9|5451.9|0
1657877100000|2022-07-15 09:25:00|5442.61|5442.61|5446.14|5446.14|5446.14|5446.14|5442.61|5442.61|0
1657877400000|2022-07-15 09:30:00|5447.91|5447.91|5451.45|5451.45|5451.45|5451.45|5447.91|5447.91|0
1657877700000|2022-07-15 09:35:00|5449.68|5449.68|5446.14|5446.14|5449.68|5449.68|5444.38|5444.38|0
1657878000000|2022-07-15 09:40:00|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|0
1657878300000|2022-07-15 09:45:00|5446.14|5446.14|5448.33|5448.33|5448.33|5448.33|5441.29|5441.29|0
1657878600000|2022-07-15 09:50:00|5450.1|5450.1|5444.83|5444.83|5451.86|5451.86|5441.29|5441.29|0
1657878900000|2022-07-15 09:55:00|5446.6|5446.6|5443.06|5443.06|5450.13|5450.13|5441.74|5441.74|0
1657879200000|2022-07-15 10:00:00|5446.6|5446.6|5447.46|5447.46|5450.55|5450.55|5444.83|5444.83|0
1657879500000|2022-07-15 10:05:00|5448.78|5448.78|5447.91|5447.91|5452.77|5452.77|5447.91|5447.91|0
1657879800000|2022-07-15 10:10:00|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|0
1657880100000|2022-07-15 10:15:00|5446.14|5446.14|5444.83|5444.83|5446.14|5446.14|5444.83|5444.83|0
1657880400000|2022-07-15 10:20:00|5441.29|5441.29|5443.06|5443.06|5443.06|5443.06|5439.52|5439.52|0
1657881000000|2022-07-15 10:30:00|5441.29|5441.29|5439.52|5439.52|5441.29|5441.29|5439.52|5439.52|0
1657881300000|2022-07-15 10:35:00|5438.2|5438.2|5442.16|5442.16|5442.16|5442.16|5438.2|5438.2|0
1657881600000|2022-07-15 10:40:00|5443.47|5443.47|5441.7|5441.7|5443.47|5443.47|5441.7|5441.7|0
1657881900000|2022-07-15 10:45:00|5437.75|5437.75|5441.29|5441.29|5443.06|5443.06|5437.75|5437.75|0
1657882200000|2022-07-15 10:50:00|5439.52|5439.52|5441.29|5441.29|5441.29|5441.29|5439.52|5439.52|0
1657882500000|2022-07-15 10:55:00|5443.06|5443.06|5435.98|5435.98|5443.06|5443.06|5435.98|5435.98|0
1657882800000|2022-07-15 11:00:00|5439.52|5439.52|5441.29|5441.29|5441.29|5441.29|5439.52|5439.52|0
1657883100000|2022-07-15 11:05:00|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5441.29|5441.29|0
1657883400000|2022-07-15 11:10:00|5441.29|5441.29|5446.14|5446.14|5446.14|5446.14|5441.29|5441.29|0
1657883700000|2022-07-15 11:15:00|5447.46|5447.46|5446.14|5446.14|5447.46|5447.46|5446.14|5446.14|0
1657884000000|2022-07-15 11:20:00|5444.38|5444.38|5442.61|5442.61|5444.38|5444.38|5442.61|5442.61|0
1657884600000|2022-07-15 11:30:00|5444.38|5444.38|5443.92|5443.92|5451|5451|5443.92|5443.92|0
1657884900000|2022-07-15 11:35:00|5445.69|5445.69|5452.77|5452.77|5452.77|5452.77|5445.69|5445.69|0
1657885200000|2022-07-15 11:40:00|5451|5451|5456.31|5456.31|5456.31|5456.31|5451|5451|0
1657885500000|2022-07-15 11:45:00|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|0
1657885800000|2022-07-15 11:50:00|5458.07|5458.07|5451.45|5451.45|5458.07|5458.07|5451.45|5451.45|0
1657886100000|2022-07-15 11:55:00|5447.91|5447.91|5450.13|5450.13|5450.13|5450.13|5444.83|5444.83|0
1657886700000|2022-07-15 12:05:00|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|0
1657887000000|2022-07-15 12:10:00|5447.05|5447.05|5445.28|5445.28|5447.05|5447.05|5445.28|5445.28|0
1657887300000|2022-07-15 12:15:00|5447.05|5447.05|5441.74|5441.74|5447.05|5447.05|5441.74|5441.74|0
1657887900000|2022-07-15 12:25:00|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|0
1657888200000|2022-07-15 12:30:00|5448.37|5448.37|5450.13|5450.13|5457.62|5457.62|5441.29|5441.29|0
1657888500000|2022-07-15 12:35:00|5451.9|5451.9|5457.21|5457.21|5457.21|5457.21|5451.9|5451.9|0
1657888800000|2022-07-15 12:40:00|5458.53|5458.53|5459.84|5459.84|5463.38|5463.38|5458.53|5458.53|0
1657889100000|2022-07-15 12:45:00|5463.38|5463.38|5473.54|5473.54|5473.54|5473.54|5463.38|5463.38|0
1657889400000|2022-07-15 12:50:00|5471.77|5471.77|5482.38|5482.38|5482.38|5482.38|5471.77|5471.77|0
1657889700000|2022-07-15 12:55:00|5480.62|5480.62|5478.85|5478.85|5485.92|5485.92|5478.85|5478.85|0
1657890000000|2022-07-15 13:00:00|5480.62|5480.62|5477.08|5477.08|5480.62|5480.62|5473.54|5473.54|0
1657890300000|2022-07-15 13:05:00|5478.85|5478.85|5485.92|5485.92|5485.92|5485.92|5478.85|5478.85|0
1657890600000|2022-07-15 13:10:00|5484.15|5484.15|5480.16|5480.16|5484.15|5484.15|5478.85|5478.85|0
1657890900000|2022-07-15 13:15:00|5481.93|5481.93|5480.62|5480.62|5481.93|5481.93|5480.16|5480.16|0
1657891200000|2022-07-15 13:20:00|5478.85|5478.85|5482.38|5482.38|5482.38|5482.38|5478.85|5478.85|0
1657891500000|2022-07-15 13:25:00|5484.15|5484.15|5480.62|5480.62|5489.46|5489.46|5480.62|5480.62|0
1657891800000|2022-07-15 13:30:00|5482.38|5482.38|5489.87|5489.87|5489.87|5489.87|5480.62|5480.62|0
1657892100000|2022-07-15 13:35:00|5491.64|5491.64|5487.65|5487.65|5493.41|5493.41|5485.88|5485.88|0
1657892400000|2022-07-15 13:40:00|5485.88|5485.88|5475.31|5475.31|5485.88|5485.88|5471.77|5471.77|0
1657892700000|2022-07-15 13:45:00|5473.54|5473.54|5473.54|5473.54|5478.39|5478.39|5470|5470|0
1657893000000|2022-07-15 13:50:00|5475.31|5475.31|5465.15|5465.15|5477.08|5477.08|5463.38|5463.38|0
1657893300000|2022-07-15 13:55:00|5466.92|5466.92|5468.69|5468.69|5470.45|5470.45|5463.38|5463.38|0
1657893600000|2022-07-15 14:00:00|5470|5470|5483.25|5483.25|5483.25|5483.25|5470|5470|0
1657893900000|2022-07-15 14:05:00|5485.88|5485.88|5472.64|5472.64|5485.88|5485.88|5470.87|5470.87|0
1657894200000|2022-07-15 14:10:00|5473.95|5473.95|5475.72|5475.72|5477.49|5477.49|5473.95|5473.95|0
1657894500000|2022-07-15 14:15:00|5479.26|5479.26|5482.35|5482.35|5482.35|5482.35|5479.26|5479.26|0
1657894800000|2022-07-15 14:20:00|5484.11|5484.11|5487.65|5487.65|5487.65|5487.65|5478.81|5478.81|0
1657895100000|2022-07-15 14:25:00|5489.42|5489.42|5492.51|5492.51|5492.51|5492.51|5487.65|5487.65|0
1657895400000|2022-07-15 14:30:00|5494.27|5494.27|5493.82|5493.82|5494.27|5494.27|5492.51|5492.51|0
1657895700000|2022-07-15 14:35:00|5495.59|5495.59|5499.13|5499.13|5500.9|5500.9|5495.59|5495.59|0
1657896000000|2022-07-15 14:40:00|5497.36|5497.36|5505.71|5505.71|5505.71|5505.71|5497.36|5497.36|0
1657896300000|2022-07-15 14:45:00|5503.95|5503.95|5510.12|5510.12|5510.12|5510.12|5502.18|5502.18|0
1657896600000|2022-07-15 14:50:00|5511.88|5511.88|5513.2|5513.2|5513.2|5513.2|5509.66|5509.66|0
1657896900000|2022-07-15 14:55:00|5511.43|5511.43|5516.29|5516.29|5516.74|5516.74|5511.43|5511.43|0
1657897200000|2022-07-15 15:00:00|5518.06|5518.06|5518.06|5518.06|5519.82|5519.82|5516.29|5516.29|0
1657897500000|2022-07-15 15:05:00|5519.82|5519.82|5521.59|5521.59|5523.36|5523.36|5519.82|5519.82|0
1657897800000|2022-07-15 15:10:00|5523.36|5523.36|5526.45|5526.45|5526.45|5526.45|5522.91|5522.91|0
1657898100000|2022-07-15 15:15:00|5528.22|5528.22|5525.13|5525.13|5529.99|5529.99|5523.36|5523.36|0
1657898400000|2022-07-15 15:20:00|5526.9|5526.9|5528.22|5528.22|5531.75|5531.75|5526.45|5526.45|0
1657898700000|2022-07-15 15:25:00|5526.45|5526.45|5523.36|5523.36|5528.22|5528.22|5523.36|5523.36|0
1658128500000|2022-07-18 07:15:00|5563.97|5563.97|5570.14|5570.14|5571.91|5571.91|5563.97|5563.97|0
1658128800000|2022-07-18 07:20:00|5573.67|5573.67|5575.44|5575.44|5582.07|5582.07|5573.67|5573.67|0
1658129100000|2022-07-18 07:25:00|5577.21|5577.21|5566.15|5566.15|5578.98|5578.98|5566.15|5566.15|0
1658129400000|2022-07-18 07:30:00|5560.84|5560.84|5569.69|5569.69|5571.45|5571.45|5560.84|5560.84|0
1658129700000|2022-07-18 07:35:00|5571.45|5571.45|5576.76|5576.76|5578.53|5578.53|5571.45|5571.45|0
1658130000000|2022-07-18 07:40:00|5580.3|5580.3|5573.67|5573.67|5580.3|5580.3|5573.67|5573.67|0
1658130300000|2022-07-18 07:45:00|5571.91|5571.91|5574.13|5574.13|5574.13|5574.13|5570.14|5570.14|0
1658130600000|2022-07-18 07:50:00|5575.89|5575.89|5560.88|5560.88|5575.89|5575.89|5560.88|5560.88|0
1658130900000|2022-07-18 07:55:00|5564.42|5564.42|5560.88|5560.88|5564.42|5564.42|5560.88|5560.88|0
1658131200000|2022-07-18 08:00:00|5562.65|5562.65|5549.4|5549.4|5562.65|5562.65|5547.63|5547.63|0
1658131500000|2022-07-18 08:05:00|5551.17|5551.17|5556.03|5556.03|5556.03|5556.03|5551.17|5551.17|0
1658131800000|2022-07-18 08:10:00|5554.26|5554.26|5561.75|5561.75|5561.75|5561.75|5552.49|5552.49|0
1658132100000|2022-07-18 08:15:00|5564.38|5564.38|5572.77|5572.77|5572.77|5572.77|5564.38|5564.38|0
1658132400000|2022-07-18 08:20:00|5574.09|5574.09|5582.93|5582.93|5582.93|5582.93|5574.09|5574.09|0
1658132700000|2022-07-18 08:25:00|5584.7|5584.7|5592.64|5592.64|5594.41|5594.41|5584.7|5584.7|0
1658133000000|2022-07-18 08:30:00|5594.41|5594.41|5592.64|5592.64|5594.41|5594.41|5592.64|5592.64|0
1658133300000|2022-07-18 08:35:00|5596.18|5596.18|5596.18|5596.18|5596.18|5596.18|5594.41|5594.41|0
1658133600000|2022-07-18 08:40:00|5597.95|5597.95|5592.64|5592.64|5597.95|5597.95|5592.64|5592.64|0
1658133900000|2022-07-18 08:45:00|5594.41|5594.41|5594.41|5594.41|5594.41|5594.41|5594.41|5594.41|0
1658134200000|2022-07-18 08:50:00|5592.64|5592.64|5583.38|5583.38|5592.64|5592.64|5583.38|5583.38|0
1658134500000|2022-07-18 08:55:00|5584.7|5584.7|5582.93|5582.93|5584.7|5584.7|5582.93|5582.93|0
1658134800000|2022-07-18 09:00:00|5581.16|5581.16|5588.24|5588.24|5588.24|5588.24|5581.16|5581.16|0
1658135100000|2022-07-18 09:05:00|5584.7|5584.7|5581.61|5581.61|5584.7|5584.7|5581.61|5581.61|0
1658135400000|2022-07-18 09:10:00|5585.15|5585.15|5586.92|5586.92|5588.69|5588.69|5585.15|5585.15|0
1658135700000|2022-07-18 09:15:00|5585.15|5585.15|5586.47|5586.47|5586.47|5586.47|5585.15|5585.15|0
1658136000000|2022-07-18 09:20:00|5584.7|5584.7|5591.77|5591.77|5591.77|5591.77|5584.7|5584.7|0
1658136300000|2022-07-18 09:25:00|5590.01|5590.01|5587.37|5587.37|5590.01|5590.01|5587.37|5587.37|0
1658136600000|2022-07-18 09:30:00|5589.14|5589.14|5586.47|5586.47|5589.14|5589.14|5583.83|5583.83|0
1658136900000|2022-07-18 09:35:00|5583.83|5583.83|5578.98|5578.98|5586.92|5586.92|5576.35|5576.35|0
1658137200000|2022-07-18 09:40:00|5575.44|5575.44|5582.52|5582.52|5582.52|5582.52|5575.44|5575.44|0
1658137800000|2022-07-18 09:50:00|5580.75|5580.75|5584.29|5584.29|5584.29|5584.29|5580.75|5580.75|0
1658138100000|2022-07-18 09:55:00|5586.06|5586.06|5587.37|5587.37|5587.37|5587.37|5586.06|5586.06|0
1658138400000|2022-07-18 10:00:00|5585.6|5585.6|5585.6|5585.6|5585.6|5585.6|5583.83|5583.83|0
1658138700000|2022-07-18 10:05:00|5587.37|5587.37|5592.68|5592.68|5592.68|5592.68|5587.37|5587.37|0
1658139300000|2022-07-18 10:15:00|5594.45|5594.45|5592.68|5592.68|5594.45|5594.45|5592.68|5592.68|0
1658139600000|2022-07-18 10:20:00|5590.91|5590.91|5586.96|5586.96|5590.91|5590.91|5586.96|5586.96|0
1658139900000|2022-07-18 10:25:00|5585.19|5585.19|5590.04|5590.04|5590.04|5590.04|5585.19|5585.19|0
1658140200000|2022-07-18 10:30:00|5591.36|5591.36|5593.13|5593.13|5594.9|5594.9|5591.36|5591.36|0
1658140500000|2022-07-18 10:35:00|5591.36|5591.36|5597.53|5597.53|5599.3|5599.3|5591.36|5591.36|0
1658141100000|2022-07-18 10:45:00|5599.3|5599.3|5594|5594|5599.3|5599.3|5592.23|5592.23|0
1658141400000|2022-07-18 10:50:00|5595.31|5595.31|5600.62|5600.62|5600.62|5600.62|5594|5594|0
1658141700000|2022-07-18 10:55:00|5598.85|5598.85|5590.01|5590.01|5598.85|5598.85|5590.01|5590.01|0
1658142000000|2022-07-18 11:00:00|5591.32|5591.32|5593.54|5593.54|5593.54|5593.54|5588.69|5588.69|0
1658142300000|2022-07-18 11:05:00|5591.77|5591.77|5598.4|5598.4|5598.4|5598.4|5591.77|5591.77|0
1658142600000|2022-07-18 11:10:00|5596.63|5596.63|5600.17|5600.17|5600.17|5600.17|5596.63|5596.63|0
1658142900000|2022-07-18 11:15:00|5598.4|5598.4|5592.68|5592.68|5598.4|5598.4|5587.37|5587.37|0
1658143200000|2022-07-18 11:20:00|5594.45|5594.45|5592.68|5592.68|5597.98|5597.98|5592.68|5592.68|0
1658143500000|2022-07-18 11:25:00|5590.91|5590.91|5592.68|5592.68|5592.68|5592.68|5590.91|5590.91|0
1658143800000|2022-07-18 11:30:00|5594|5594|5597.53|5597.53|5597.53|5597.53|5594|5594|0
1658144100000|2022-07-18 11:35:00|5599.3|5599.3|5595.76|5595.76|5599.3|5599.3|5595.76|5595.76|0
1658144400000|2022-07-18 11:40:00|5594|5594|5592.23|5592.23|5594|5594|5592.23|5592.23|0
1658144700000|2022-07-18 11:45:00|5590.46|5590.46|5584.74|5584.74|5590.46|5590.46|5584.74|5584.74|0
1658145000000|2022-07-18 11:50:00|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|0
1658145300000|2022-07-18 11:55:00|5586.51|5586.51|5586.06|5586.06|5587.82|5587.82|5584.29|5584.29|0
1658145600000|2022-07-18 12:00:00|5587.82|5587.82|5586.06|5586.06|5587.82|5587.82|5586.06|5586.06|0
1658145900000|2022-07-18 12:05:00|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|0
1658146200000|2022-07-18 12:10:00|5581.65|5581.65|5575.48|5575.48|5581.65|5581.65|5575.48|5575.48|0
1658146500000|2022-07-18 12:15:00|5573.71|5573.71|5575.48|5575.48|5575.48|5575.48|5573.71|5573.71|0
1658146800000|2022-07-18 12:20:00|5574.16|5574.16|5567.09|5567.09|5574.16|5574.16|5567.09|5567.09|0
1658147100000|2022-07-18 12:25:00|5563.55|5563.55|5560.01|5560.01|5565.32|5565.32|5560.01|5560.01|0
1658147400000|2022-07-18 12:30:00|5561.78|5561.78|5566.19|5566.19|5566.19|5566.19|5561.78|5561.78|0
1658147700000|2022-07-18 12:35:00|5567.95|5567.95|5563.97|5563.97|5569.27|5569.27|5563.97|5563.97|0
1658148000000|2022-07-18 12:40:00|5560.43|5560.43|5563.51|5563.51|5563.51|5563.51|5557.34|5557.34|0
1658148300000|2022-07-18 12:45:00|5565.28|5565.28|5558.62|5558.62|5565.28|5565.28|5554.67|5554.67|0
1658148600000|2022-07-18 12:50:00|5560.39|5560.39|5563.93|5563.93|5566.56|5566.56|5560.39|5560.39|0
1658148900000|2022-07-18 12:55:00|5565.7|5565.7|5562.61|5562.61|5567.01|5567.01|5562.61|5562.61|0
1658149200000|2022-07-18 13:00:00|5564.38|5564.38|5566.15|5566.15|5567.92|5567.92|5564.38|5564.38|0
1658149500000|2022-07-18 13:05:00|5567.92|5567.92|5559.52|5559.52|5569.69|5569.69|5559.52|5559.52|0
1658149800000|2022-07-18 13:10:00|5557.76|5557.76|5557.76|5557.76|5559.52|5559.52|5555.99|5555.99|0
1658150100000|2022-07-18 13:15:00|5559.07|5559.07|5551.13|5551.13|5559.07|5559.07|5551.13|5551.13|0
1658150400000|2022-07-18 13:20:00|5549.82|5549.82|5548.05|5548.05|5549.82|5549.82|5546.28|5546.28|0
1658150700000|2022-07-18 13:25:00|5549.82|5549.82|5557.34|5557.34|5558.66|5558.66|5548.05|5548.05|0
1658151000000|2022-07-18 13:30:00|5559.11|5559.11|5556.44|5556.44|5563.51|5563.51|5551.58|5551.58|0
1658151300000|2022-07-18 13:35:00|5558.21|5558.21|5552.45|5552.45|5558.21|5558.21|5552.45|5552.45|0
1658151600000|2022-07-18 13:40:00|5548.91|5548.91|5540.52|5540.52|5548.91|5548.91|5535.67|5535.67|0
1658151900000|2022-07-18 13:45:00|5542.29|5542.29|5549.36|5549.36|5552.45|5552.45|5539.66|5539.66|0
1658152200000|2022-07-18 13:50:00|5552.9|5552.9|5547.6|5547.6|5552.9|5552.9|5547.6|5547.6|0
1658152500000|2022-07-18 13:55:00|5549.36|5549.36|5542.29|5542.29|5551.13|5551.13|5542.29|5542.29|0
1658152800000|2022-07-18 14:00:00|5544.06|5544.06|5544.06|5544.06|5549.36|5549.36|5544.06|5544.06|0
1658153100000|2022-07-18 14:05:00|5545.83|5545.83|5552.9|5552.9|5552.9|5552.9|5544.06|5544.06|0
1658153400000|2022-07-18 14:10:00|5551.13|5551.13|5545.83|5545.83|5551.13|5551.13|5545.83|5545.83|0
1658153700000|2022-07-18 14:15:00|5547.6|5547.6|5549.36|5549.36|5551.13|5551.13|5547.6|5547.6|0
1658154000000|2022-07-18 14:20:00|5551.13|5551.13|5545.83|5545.83|5555.99|5555.99|5545.83|5545.83|0
1658154300000|2022-07-18 14:25:00|5544.51|5544.51|5553.35|5553.35|5555.12|5555.12|5544.51|5544.51|0
1658154600000|2022-07-18 14:30:00|5551.58|5551.58|5543.64|5543.64|5551.58|5551.58|5538.34|5538.34|0
1658154900000|2022-07-18 14:35:00|5545.41|5545.41|5543.19|5543.19|5548.5|5548.5|5543.19|5543.19|0
1658155200000|2022-07-18 14:40:00|5544.96|5544.96|5544.51|5544.51|5551.58|5551.58|5544.51|5544.51|0
1658155500000|2022-07-18 14:45:00|5546.28|5546.28|5540.11|5540.11|5546.28|5546.28|5538.34|5538.34|0
1658155800000|2022-07-18 14:50:00|5540.99|5540.99|5543.64|5543.64|5543.64|5543.64|5538.34|5538.34|0
1658156100000|2022-07-18 14:55:00|5545.41|5545.41|5547.18|5547.18|5550.72|5550.72|5545.41|5545.41|0
1658156400000|2022-07-18 15:00:00|5550.72|5550.72|5548.05|5548.05|5553.35|5553.35|5548.05|5548.05|0
1658156700000|2022-07-18 15:05:00|5546.28|5546.28|5546.28|5546.28|5549.82|5549.82|5546.28|5546.28|0
1658157000000|2022-07-18 15:10:00|5543.64|5543.64|5545.41|5545.41|5548.05|5548.05|5543.64|5543.64|0
1658157300000|2022-07-18 15:15:00|5543.64|5543.64|5548.05|5548.05|5548.05|5548.05|5543.64|5543.64|0
1658157600000|2022-07-18 15:20:00|5549.82|5549.82|5544.96|5544.96|5554.67|5554.67|5543.19|5543.19|0
1658157900000|2022-07-18 15:25:00|5546.73|5546.73|5547.18|5547.18|5548.5|5548.5|5544.96|5544.96|0
1658214900000|2022-07-19 07:15:00|5515.42|5515.42|5507.48|5507.48|5515.42|5515.42|5507.48|5507.48|0
1658215200000|2022-07-19 07:20:00|5505.71|5505.71|5492.92|5492.92|5505.71|5505.71|5492.92|5492.92|0
1658215500000|2022-07-19 07:25:00|5496.46|5496.46|5499.99|5499.99|5501.31|5501.31|5490.74|5490.74|0
1658215800000|2022-07-19 07:30:00|5498.23|5498.23|5488.52|5488.52|5499.99|5499.99|5483.21|5483.21|0
1658216100000|2022-07-19 07:35:00|5492.05|5492.05|5502.21|5502.21|5502.21|5502.21|5492.05|5492.05|0
1658216400000|2022-07-19 07:40:00|5504.85|5504.85|5505.26|5505.26|5516.33|5516.33|5503.95|5503.95|0
1658216700000|2022-07-19 07:45:00|5501.72|5501.72|5511.47|5511.47|5515.01|5515.01|5501.72|5501.72|0
1658217000000|2022-07-19 07:50:00|5516.78|5516.78|5513.24|5513.24|5516.78|5516.78|5509.7|5509.7|0
1658217300000|2022-07-19 07:55:00|5511.47|5511.47|5526.9|5526.9|5526.9|5526.9|5507.93|5507.93|0
1658217600000|2022-07-19 08:00:00|5528.67|5528.67|5531.3|5531.3|5536.61|5536.61|5528.67|5528.67|0
1658217900000|2022-07-19 08:05:00|5529.53|5529.53|5533.52|5533.52|5533.52|5533.52|5528.22|5528.22|0
1658218200000|2022-07-19 08:10:00|5531.75|5531.75|5529.99|5529.99|5531.75|5531.75|5529.99|5529.99|0
1658218500000|2022-07-19 08:15:00|5526.45|5526.45|5533.48|5533.48|5533.48|5533.48|5526.45|5526.45|0
1658218800000|2022-07-19 08:20:00|5535.25|5535.25|5537.02|5537.02|5537.02|5537.02|5533.48|5533.48|0
1658219100000|2022-07-19 08:25:00|5538.79|5538.79|5535.25|5535.25|5538.79|5538.79|5535.25|5535.25|0
1658219400000|2022-07-19 08:30:00|5533.48|5533.48|5538.79|5538.79|5538.79|5538.79|5533.48|5533.48|0
1658219700000|2022-07-19 08:35:00|5542.33|5542.33|5548.05|5548.05|5548.05|5548.05|5542.33|5542.33|0
1658220000000|2022-07-19 08:40:00|5549.82|5549.82|5551.58|5551.58|5551.58|5551.58|5548.05|5548.05|0
1658220300000|2022-07-19 08:45:00|5548.05|5548.05|5550.23|5550.23|5550.23|5550.23|5546.28|5546.28|0
1658220600000|2022-07-19 08:50:00|5552|5552|5544.92|5544.92|5553.77|5553.77|5544.92|5544.92|0
1658220900000|2022-07-19 08:55:00|5546.69|5546.69|5554.63|5554.63|5556.4|5556.4|5546.69|5546.69|0
1658221200000|2022-07-19 09:00:00|5553.32|5553.32|5552.86|5552.86|5553.32|5553.32|5551.55|5551.55|0
1658221500000|2022-07-19 09:05:00|5554.63|5554.63|5550.68|5550.68|5554.63|5554.63|5550.68|5550.68|0
1658221800000|2022-07-19 09:10:00|5553.32|5553.32|5566.97|5566.97|5566.97|5566.97|5553.32|5553.32|0
1658222100000|2022-07-19 09:15:00|5565.21|5565.21|5562.12|5562.12|5565.21|5565.21|5560.8|5560.8|0
1658222400000|2022-07-19 09:20:00|5560.8|5560.8|5562.57|5562.57|5566.11|5566.11|5560.8|5560.8|0
1658222700000|2022-07-19 09:25:00|5560.8|5560.8|5553.73|5553.73|5560.8|5560.8|5553.73|5553.73|0
1658223000000|2022-07-19 09:30:00|5551.96|5551.96|5550.19|5550.19|5551.96|5551.96|5546.65|5546.65|0
1658223300000|2022-07-19 09:35:00|5551.96|5551.96|5558.58|5558.58|5562.12|5562.12|5551.96|5551.96|0
1658223600000|2022-07-19 09:40:00|5562.12|5562.12|5562.12|5562.12|5562.12|5562.12|5560.35|5560.35|0
1658223900000|2022-07-19 09:45:00|5563.89|5563.89|5563.89|5563.89|5566.11|5566.11|5562.57|5562.57|0
1658224200000|2022-07-19 09:50:00|5565.66|5565.66|5565.66|5565.66|5565.66|5565.66|5565.66|5565.66|0
1658224500000|2022-07-19 09:55:00|5563.89|5563.89|5563.02|5563.02|5565.66|5565.66|5563.02|5563.02|0
1658224800000|2022-07-19 10:00:00|5552.41|5552.41|5553.73|5553.73|5555.95|5555.95|5552.41|5552.41|0
1658225100000|2022-07-19 10:05:00|5557.27|5557.27|5562.12|5562.12|5562.12|5562.12|5557.27|5557.27|0
1658225400000|2022-07-19 10:10:00|5563.89|5563.89|5562.12|5562.12|5563.89|5563.89|5562.12|5562.12|0
1658225700000|2022-07-19 10:15:00|5563.89|5563.89|5562.12|5562.12|5563.89|5563.89|5562.12|5562.12|0
1658226000000|2022-07-19 10:20:00|5565.66|5565.66|5563.89|5563.89|5565.66|5565.66|5563.89|5563.89|0
1658226300000|2022-07-19 10:25:00|5562.12|5562.12|5549.74|5549.74|5562.12|5562.12|5547.97|5547.97|0
1658226600000|2022-07-19 10:30:00|5551.51|5551.51|5564.75|5564.75|5568.29|5568.29|5551.51|5551.51|0
1658226900000|2022-07-19 10:35:00|5566.52|5566.52|5577.59|5577.59|5579.36|5579.36|5566.52|5566.52|0
1658227200000|2022-07-19 10:40:00|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|0
1658227500000|2022-07-19 10:45:00|5581.12|5581.12|5577.59|5577.59|5582.89|5582.89|5575.82|5575.82|0
1658227800000|2022-07-19 10:50:00|5575.82|5575.82|5570.51|5570.51|5575.82|5575.82|5565.21|5565.21|0
1658228100000|2022-07-19 10:55:00|5572.28|5572.28|5577.59|5577.59|5579.36|5579.36|5572.28|5572.28|0
1658228400000|2022-07-19 11:00:00|5575.82|5575.82|5574.05|5574.05|5577.59|5577.59|5572.28|5572.28|0
1658228700000|2022-07-19 11:05:00|5572.28|5572.28|5570.51|5570.51|5572.28|5572.28|5568.74|5568.74|0
1658229000000|2022-07-19 11:10:00|5572.28|5572.28|5578.9|5578.9|5578.9|5578.9|5572.28|5572.28|0
1658229300000|2022-07-19 11:15:00|5577.13|5577.13|5570.51|5570.51|5577.13|5577.13|5570.51|5570.51|0
1658229600000|2022-07-19 11:20:00|5574.05|5574.05|5574.05|5574.05|5575.82|5575.82|5574.05|5574.05|0
1658229900000|2022-07-19 11:25:00|5577.59|5577.59|5577.59|5577.59|5577.59|5577.59|5575.82|5575.82|0
1658230200000|2022-07-19 11:30:00|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|0
1658230500000|2022-07-19 11:35:00|5577.59|5577.59|5572.28|5572.28|5577.59|5577.59|5572.28|5572.28|0
1658230800000|2022-07-19 11:40:00|5570.51|5570.51|5570.51|5570.51|5570.51|5570.51|5570.51|5570.51|0
1658231100000|2022-07-19 11:45:00|5568.74|5568.74|5566.97|5566.97|5568.74|5568.74|5566.97|5566.97|0
1658231400000|2022-07-19 11:50:00|5568.74|5568.74|5576.23|5576.23|5576.68|5576.68|5568.74|5568.74|0
1658231700000|2022-07-19 11:55:00|5572.69|5572.69|5574.46|5574.46|5574.46|5574.46|5572.69|5572.69|0
1658232000000|2022-07-19 12:00:00|5572.69|5572.69|5569.16|5569.16|5572.69|5572.69|5569.16|5569.16|0
1658232300000|2022-07-19 12:05:00|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|0
1658232600000|2022-07-19 12:10:00|5569.61|5569.61|5553.28|5553.28|5569.61|5569.61|5553.28|5553.28|0
1658232900000|2022-07-19 12:15:00|5555.05|5555.05|5542.25|5542.25|5555.05|5555.05|5542.25|5542.25|0
1658233200000|2022-07-19 12:20:00|5540.48|5540.48|5532.99|5532.99|5540.48|5540.48|5532.99|5532.99|0
1658233500000|2022-07-19 12:25:00|5534.76|5534.76|5538.3|5538.3|5538.3|5538.3|5534.76|5534.76|0
1658233800000|2022-07-19 12:30:00|5540.07|5540.07|5540.07|5540.07|5540.07|5540.07|5540.07|5540.07|0
1658234100000|2022-07-19 12:35:00|5536.53|5536.53|5540.07|5540.07|5540.07|5540.07|5536.53|5536.53|0
1658234400000|2022-07-19 12:40:00|5538.3|5538.3|5540.07|5540.07|5540.07|5540.07|5536.53|5536.53|0
1658234700000|2022-07-19 12:45:00|5541.84|5541.84|5543.61|5543.61|5547.14|5547.14|5541.84|5541.84|0
1658235000000|2022-07-19 12:50:00|5544.92|5544.92|5547.56|5547.56|5551.09|5551.09|5544.92|5544.92|0
1658235300000|2022-07-19 12:55:00|5545.79|5545.79|5544.47|5544.47|5547.56|5547.56|5540.93|5540.93|0
1658235600000|2022-07-19 13:00:00|5546.24|5546.24|5551.09|5551.09|5551.09|5551.09|5546.24|5546.24|0
1658235900000|2022-07-19 13:05:00|5549.33|5549.33|5551.09|5551.09|5551.09|5551.09|5547.56|5547.56|0
1658236200000|2022-07-19 13:10:00|5548.46|5548.46|5550.23|5550.23|5550.23|5550.23|5548.46|5548.46|0
1658236500000|2022-07-19 13:15:00|5548.46|5548.46|5546.69|5546.69|5548.46|5548.46|5544.92|5544.92|0
1658236800000|2022-07-19 13:20:00|5548.46|5548.46|5551.55|5551.55|5551.55|5551.55|5548.46|5548.46|0
1658237100000|2022-07-19 13:25:00|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|5548.01|5548.01|0
1658237400000|2022-07-19 13:30:00|5548.01|5548.01|5556.85|5556.85|5560.39|5560.39|5546.24|5546.24|0
1658237700000|2022-07-19 13:35:00|5555.08|5555.08|5553.77|5553.77|5558.62|5558.62|5551.13|5551.13|0
1658238000000|2022-07-19 13:40:00|5552|5552|5550.68|5550.68|5557.3|5557.3|5547.14|5547.14|0
1658238300000|2022-07-19 13:45:00|5548.91|5548.91|5557.3|5557.3|5562.61|5562.61|5548.91|5548.91|0
1658238600000|2022-07-19 13:50:00|5555.54|5555.54|5554.67|5554.67|5558.21|5558.21|5549.36|5549.36|0
1658238900000|2022-07-19 13:55:00|5557.3|5557.3|5568.33|5568.33|5570.1|5570.1|5557.3|5557.3|0
1658239200000|2022-07-19 14:00:00|5570.1|5570.1|5570.1|5570.1|5570.1|5570.1|5568.33|5568.33|0
1658239500000|2022-07-19 14:05:00|5568.33|5568.33|5567.01|5567.01|5570.1|5570.1|5564.79|5564.79|0
1658239800000|2022-07-19 14:10:00|5565.24|5565.24|5576.27|5576.27|5576.27|5576.27|5565.24|5565.24|0
1658240100000|2022-07-19 14:15:00|5578.04|5578.04|5591.28|5591.28|5593.05|5593.05|5578.04|5578.04|0
1658240400000|2022-07-19 14:20:00|5593.05|5593.05|5602.31|5602.31|5607.16|5607.16|5593.05|5593.05|0
1658240700000|2022-07-19 14:25:00|5604.08|5604.08|5600.09|5600.09|5605.4|5605.4|5598.77|5598.77|0
1658241000000|2022-07-19 14:30:00|5598.32|5598.32|5591.7|5591.7|5598.32|5598.32|5591.7|5591.7|0
1658241300000|2022-07-19 14:35:00|5589.93|5589.93|5591.25|5591.25|5593.47|5593.47|5589.93|5589.93|0
1658241600000|2022-07-19 14:40:00|5589.93|5589.93|5589.06|5589.06|5589.93|5589.93|5584.66|5584.66|0
1658241900000|2022-07-19 14:45:00|5590.83|5590.83|5599.22|5599.22|5599.22|5599.22|5590.83|5590.83|0
1658242200000|2022-07-19 14:50:00|5600.54|5600.54|5595.24|5595.24|5602.31|5602.31|5595.24|5595.24|0
1658242500000|2022-07-19 14:55:00|5597|5597|5593.47|5593.47|5598.77|5598.77|5591.7|5591.7|0
1658242800000|2022-07-19 15:00:00|5592.15|5592.15|5588.2|5588.2|5593.92|5593.92|5588.2|5588.2|0
1658243100000|2022-07-19 15:05:00|5589.97|5589.97|5588.65|5588.65|5592.19|5592.19|5586.88|5586.88|0
1658243400000|2022-07-19 15:10:00|5592.19|5592.19|5593.96|5593.96|5593.96|5593.96|5590.42|5590.42|0
1658243700000|2022-07-19 15:15:00|5595.73|5595.73|5591.77|5591.77|5597.49|5597.49|5591.32|5591.32|0
1658244000000|2022-07-19 15:20:00|5590.46|5590.46|5592.68|5592.68|5592.68|5592.68|5586.06|5586.06|0
1658244300000|2022-07-19 15:25:00|5590.91|5590.91|5581.65|5581.65|5594.45|5594.45|5581.65|5581.65|0
1658301300000|2022-07-20 07:15:00|5692.85|5692.85|5701.2|5701.2|5701.2|5701.2|5683.14|5683.14|0
1658301600000|2022-07-20 07:20:00|5699.43|5699.43|5715.28|5715.28|5723.67|5723.67|5699.43|5699.43|0
1658301900000|2022-07-20 07:25:00|5717.05|5717.05|5713.51|5713.51|5717.05|5717.05|5704.66|5704.66|0
1658302200000|2022-07-20 07:30:00|5711.74|5711.74|5720.58|5720.58|5722.35|5722.35|5711.74|5711.74|0
1658302500000|2022-07-20 07:35:00|5719.27|5719.27|5708.24|5708.24|5719.27|5719.27|5708.24|5708.24|0
1658302800000|2022-07-20 07:40:00|5706.47|5706.47|5699.43|5699.43|5710.01|5710.01|5699.43|5699.43|0
1658303100000|2022-07-20 07:45:00|5697.67|5697.67|5699.43|5699.43|5701.2|5701.2|5697.67|5697.67|0
1658303400000|2022-07-20 07:50:00|5701.2|5701.2|5697.67|5697.67|5701.2|5701.2|5697.67|5697.67|0
1658303700000|2022-07-20 07:55:00|5699.43|5699.43|5695.9|5695.9|5699.43|5699.43|5695.9|5695.9|0
1658304000000|2022-07-20 08:00:00|5690.63|5690.63|5692.4|5692.4|5692.4|5692.4|5687.09|5687.09|0
1658304300000|2022-07-20 08:05:00|5688.86|5688.86|5703.46|5703.46|5703.46|5703.46|5688.86|5688.86|0
1658304600000|2022-07-20 08:10:00|5705.23|5705.23|5698.57|5698.57|5708.77|5708.77|5698.16|5698.16|0
1658304900000|2022-07-20 08:15:00|5696.8|5696.8|5701.24|5701.24|5701.24|5701.24|5687.54|5687.54|0
1658305200000|2022-07-20 08:20:00|5695.94|5695.94|5695.94|5695.94|5697.7|5697.7|5692.4|5692.4|0
1658305500000|2022-07-20 08:25:00|5694.17|5694.17|5696.8|5696.8|5696.8|5696.8|5694.17|5694.17|0
1658305800000|2022-07-20 08:30:00|5695.03|5695.03|5696.8|5696.8|5698.57|5698.57|5693.26|5693.26|0
1658306100000|2022-07-20 08:35:00|5698.57|5698.57|5701.66|5701.66|5701.66|5701.66|5698.57|5698.57|0
1658306400000|2022-07-20 08:40:00|5699.89|5699.89|5698.12|5698.12|5701.66|5701.66|5698.12|5698.12|0
1658306700000|2022-07-20 08:45:00|5696.8|5696.8|5685.32|5685.32|5696.8|5696.8|5684.01|5684.01|0
1658307000000|2022-07-20 08:50:00|5683.55|5683.55|5686.64|5686.64|5686.64|5686.64|5683.55|5683.55|0
1658307300000|2022-07-20 08:55:00|5684.01|5684.01|5678.7|5678.7|5684.01|5684.01|5675.61|5675.61|0
1658307600000|2022-07-20 09:00:00|5680.02|5680.02|5680.02|5680.02|5681.79|5681.79|5680.02|5680.02|0
1658307900000|2022-07-20 09:05:00|5681.79|5681.79|5681.79|5681.79|5681.79|5681.79|5681.79|5681.79|0
1658308200000|2022-07-20 09:10:00|5683.1|5683.1|5676.48|5676.48|5683.1|5683.1|5676.48|5676.48|0
1658308500000|2022-07-20 09:15:00|5678.25|5678.25|5681.79|5681.79|5681.79|5681.79|5678.25|5678.25|0
1658308800000|2022-07-20 09:20:00|5683.55|5683.55|5674.71|5674.71|5683.55|5683.55|5674.71|5674.71|0
1658309100000|2022-07-20 09:25:00|5676.48|5676.48|5665.87|5665.87|5676.48|5676.48|5665.87|5665.87|0
1658309400000|2022-07-20 09:30:00|5667.64|5667.64|5669.41|5669.41|5669.41|5669.41|5667.64|5667.64|0
1658309700000|2022-07-20 09:35:00|5667.64|5667.64|5673.81|5673.81|5673.81|5673.81|5667.64|5667.64|0
1658310000000|2022-07-20 09:40:00|5672.04|5672.04|5665|5665|5672.04|5672.04|5665|5665|0
1658310300000|2022-07-20 09:45:00|5663.23|5663.23|5663.23|5663.23|5663.23|5663.23|5663.23|5663.23|0
1658310600000|2022-07-20 09:50:00|5660.6|5660.6|5660.6|5660.6|5660.6|5660.6|5660.6|5660.6|0
1658310900000|2022-07-20 09:55:00|5661.92|5661.92|5661.92|5661.92|5663.69|5663.69|5661.92|5661.92|0
1658311200000|2022-07-20 10:00:00|5663.69|5663.69|5661.05|5661.05|5663.69|5663.69|5660.6|5660.6|0
1658311500000|2022-07-20 10:05:00|5662.82|5662.82|5662.82|5662.82|5662.82|5662.82|5662.82|5662.82|0
1658311800000|2022-07-20 10:10:00|5664.14|5664.14|5668.99|5668.99|5670.76|5670.76|5664.14|5664.14|0
1658312100000|2022-07-20 10:15:00|5667.68|5667.68|5671.21|5671.21|5671.21|5671.21|5667.68|5667.68|0
1658312400000|2022-07-20 10:20:00|5669.44|5669.44|5671.21|5671.21|5671.21|5671.21|5669.44|5669.44|0
1658312700000|2022-07-20 10:25:00|5675.16|5675.16|5673.39|5673.39|5675.16|5675.16|5673.39|5673.39|0
1658313000000|2022-07-20 10:30:00|5671.63|5671.63|5662.78|5662.78|5671.63|5671.63|5662.78|5662.78|0
1658313300000|2022-07-20 10:35:00|5660.15|5660.15|5654.84|5654.84|5661.92|5661.92|5654.84|5654.84|0
1658313600000|2022-07-20 10:40:00|5651.31|5651.31|5653.07|5653.07|5653.07|5653.07|5649.54|5649.54|0
1658313900000|2022-07-20 10:45:00|5651.31|5651.31|5649.54|5649.54|5651.31|5651.31|5647.77|5647.77|0
1658314200000|2022-07-20 10:50:00|5651.31|5651.31|5654.84|5654.84|5654.84|5654.84|5651.31|5651.31|0
1658314500000|2022-07-20 10:55:00|5656.16|5656.16|5657.48|5657.48|5657.48|5657.48|5656.16|5656.16|0
1658314800000|2022-07-20 11:00:00|5661.01|5661.01|5659.7|5659.7|5662.33|5662.33|5659.24|5659.24|0
1658315100000|2022-07-20 11:05:00|5657.93|5657.93|5659.7|5659.7|5659.7|5659.7|5657.93|5657.93|0
1658315400000|2022-07-20 11:10:00|5657.93|5657.93|5657.93|5657.93|5657.93|5657.93|5656.16|5656.16|0
1658315700000|2022-07-20 11:15:00|5656.16|5656.16|5654.39|5654.39|5656.16|5656.16|5650.85|5650.85|0
1658316000000|2022-07-20 11:20:00|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|0
1658316300000|2022-07-20 11:25:00|5657.93|5657.93|5659.7|5659.7|5659.7|5659.7|5656.16|5656.16|0
1658316900000|2022-07-20 11:35:00|5656.16|5656.16|5665.87|5665.87|5665.87|5665.87|5656.16|5656.16|0
1658317200000|2022-07-20 11:40:00|5667.18|5667.18|5663.65|5663.65|5667.18|5667.18|5663.65|5663.65|0
1658317500000|2022-07-20 11:45:00|5665.42|5665.42|5670.72|5670.72|5670.72|5670.72|5665.42|5665.42|0
1658317800000|2022-07-20 11:50:00|5666.77|5666.77|5666.32|5666.32|5668.09|5668.09|5665|5665|0
1658318400000|2022-07-20 12:00:00|5664.55|5664.55|5662.78|5662.78|5664.55|5664.55|5661.01|5661.01|0
1658318700000|2022-07-20 12:05:00|5661.01|5661.01|5661.92|5661.92|5661.92|5661.92|5654.84|5654.84|0
1658319000000|2022-07-20 12:10:00|5663.69|5663.69|5669.41|5669.41|5669.41|5669.41|5660.15|5660.15|0
1658319300000|2022-07-20 12:15:00|5671.17|5671.17|5667.64|5667.64|5671.17|5671.17|5667.64|5667.64|0
1658319600000|2022-07-20 12:20:00|5665.87|5665.87|5661.01|5661.01|5666.32|5666.32|5659.24|5659.24|0
1658319900000|2022-07-20 12:25:00|5658.38|5658.38|5640.73|5640.73|5658.38|5658.38|5640.73|5640.73|0
1658320200000|2022-07-20 12:30:00|5642.05|5642.05|5652.21|5652.21|5653.98|5653.98|5640.73|5640.73|0
1658320500000|2022-07-20 12:35:00|5650.44|5650.44|5650.44|5650.44|5653.53|5653.53|5650.44|5650.44|0
1658320800000|2022-07-20 12:40:00|5651.76|5651.76|5651.76|5651.76|5651.76|5651.76|5648.22|5648.22|0
1658321100000|2022-07-20 12:45:00|5649.12|5649.12|5650.03|5650.03|5653.56|5653.56|5646.49|5646.49|0
1658321400000|2022-07-20 12:50:00|5651.34|5651.34|5659.74|5659.74|5659.74|5659.74|5651.34|5651.34|0
1658321700000|2022-07-20 12:55:00|5661.5|5661.5|5662.82|5662.82|5664.14|5664.14|5661.05|5661.05|0
1658322000000|2022-07-20 13:00:00|5664.14|5664.14|5664.14|5664.14|5664.14|5664.14|5660.6|5660.6|0
1658322300000|2022-07-20 13:05:00|5662.37|5662.37|5663.69|5663.69|5665.45|5665.45|5662.37|5662.37|0
1658322600000|2022-07-20 13:10:00|5661.92|5661.92|5662.37|5662.37|5662.37|5662.37|5660.6|5660.6|0
1658322900000|2022-07-20 13:15:00|5663.69|5663.69|5663.69|5663.69|5663.69|5663.69|5663.69|5663.69|0
1658323200000|2022-07-20 13:20:00|5661.92|5661.92|5660.15|5660.15|5661.92|5661.92|5658.38|5658.38|0
1658323500000|2022-07-20 13:25:00|5658.38|5658.38|5654.43|5654.43|5658.38|5658.38|5654.43|5654.43|0
1658323800000|2022-07-20 13:30:00|5650.89|5650.89|5632.38|5632.38|5654.43|5654.43|5628.84|5628.84|0
1658324100000|2022-07-20 13:35:00|5634.15|5634.15|5621.77|5621.77|5635.92|5635.92|5621.77|5621.77|0
1658324400000|2022-07-20 13:40:00|5623.53|5623.53|5618.68|5618.68|5627.07|5627.07|5618.68|5618.68|0
1658324700000|2022-07-20 13:45:00|5620.45|5620.45|5631.02|5631.02|5631.02|5631.02|5620.45|5620.45|0
1658325000000|2022-07-20 13:50:00|5632.34|5632.34|5615.14|5615.14|5632.34|5632.34|5615.14|5615.14|0
1658325300000|2022-07-20 13:55:00|5613.37|5613.37|5615.56|5615.56|5615.56|5615.56|5611.61|5611.61|0
1658325600000|2022-07-20 14:00:00|5617.32|5617.32|5634.97|5634.97|5634.97|5634.97|5617.32|5617.32|0
1658325900000|2022-07-20 14:05:00|5633.2|5633.2|5656.12|5656.12|5656.12|5656.12|5633.2|5633.2|0
1658326200000|2022-07-20 14:10:00|5657.44|5657.44|5660.52|5660.52|5661.39|5661.39|5656.99|5656.99|0
1658326500000|2022-07-20 14:15:00|5658.75|5658.75|5656.99|5656.99|5658.75|5658.75|5653.45|5653.45|0
1658326800000|2022-07-20 14:20:00|5655.22|5655.22|5661.39|5661.39|5661.39|5661.39|5655.22|5655.22|0
1658327100000|2022-07-20 14:25:00|5662.71|5662.71|5666.69|5666.69|5669.33|5669.33|5662.71|5662.71|0
1658327400000|2022-07-20 14:30:00|5664.93|5664.93|5660.98|5660.98|5664.93|5664.93|5659.66|5659.66|0
1658327700000|2022-07-20 14:35:00|5659.21|5659.21|5653.49|5653.49|5659.66|5659.66|5651.72|5651.72|0
1658328000000|2022-07-20 14:40:00|5655.26|5655.26|5639.38|5639.38|5655.26|5655.26|5639.38|5639.38|0
1658328300000|2022-07-20 14:45:00|5637.61|5637.61|5637.61|5637.61|5639.38|5639.38|5635.84|5635.84|0
1658328600000|2022-07-20 14:50:00|5639.38|5639.38|5635.84|5635.84|5639.38|5639.38|5635.84|5635.84|0
1658328900000|2022-07-20 14:55:00|5637.61|5637.61|5639.38|5639.38|5639.38|5639.38|5635.84|5635.84|0
1658329200000|2022-07-20 15:00:00|5637.61|5637.61|5641.14|5641.14|5641.14|5641.14|5635.84|5635.84|0
1658329500000|2022-07-20 15:05:00|5639.38|5639.38|5641.6|5641.6|5646.45|5646.45|5637.61|5637.61|0
1658329800000|2022-07-20 15:10:00|5643.37|5643.37|5632.34|5632.34|5643.37|5643.37|5632.34|5632.34|0
1658330100000|2022-07-20 15:15:00|5634.11|5634.11|5638.1|5638.1|5638.55|5638.55|5632.34|5632.34|0
1658330400000|2022-07-20 15:20:00|5636.33|5636.33|5629.25|5629.25|5638.1|5638.1|5629.25|5629.25|0
1658330700000|2022-07-20 15:25:00|5627.94|5627.94|5628.39|5628.39|5628.39|5628.39|5623.53|5623.53|0
1658387700000|2022-07-21 07:15:00|5644.68|5644.68|5665.45|5665.45|5665.45|5665.45|5638.96|5638.96|0
1658388000000|2022-07-21 07:20:00|5663.69|5663.69|5674.3|5674.3|5677.84|5677.84|5661.92|5661.92|0
1658388300000|2022-07-21 07:25:00|5676.07|5676.07|5667.68|5667.68|5677.84|5677.84|5664.14|5664.14|0
1658388600000|2022-07-21 07:30:00|5669.44|5669.44|5687.13|5687.13|5692.44|5692.44|5667.68|5667.68|0
1658388900000|2022-07-21 07:35:00|5683.59|5683.59|5687.09|5687.09|5687.09|5687.09|5671.21|5671.21|0
1658389200000|2022-07-21 07:40:00|5688.86|5688.86|5680.02|5680.02|5688.86|5688.86|5680.02|5680.02|0
1658389500000|2022-07-21 07:45:00|5677.38|5677.38|5676.07|5676.07|5677.38|5677.38|5668.99|5668.99|0
1658389800000|2022-07-21 07:50:00|5674.3|5674.3|5679.6|5679.6|5679.6|5679.6|5674.3|5674.3|0
1658390100000|2022-07-21 07:55:00|5677.84|5677.84|5672.98|5672.98|5677.84|5677.84|5669.44|5669.44|0
1658390400000|2022-07-21 08:00:00|5671.21|5671.21|5684.01|5684.01|5684.01|5684.01|5671.21|5671.21|0
1658390700000|2022-07-21 08:05:00|5685.78|5685.78|5684.01|5684.01|5685.78|5685.78|5678.7|5678.7|0
1658391000000|2022-07-21 08:10:00|5682.24|5682.24|5684.01|5684.01|5684.01|5684.01|5678.7|5678.7|0
1658391300000|2022-07-21 08:15:00|5685.78|5685.78|5699.43|5699.43|5699.43|5699.43|5685.78|5685.78|0
1658391600000|2022-07-21 08:20:00|5701.2|5701.2|5687.96|5687.96|5701.2|5701.2|5687.96|5687.96|0
1658391900000|2022-07-21 08:25:00|5689.73|5689.73|5707.37|5707.37|5707.37|5707.37|5689.73|5689.73|0
1658392200000|2022-07-21 08:30:00|5709.14|5709.14|5717.08|5717.08|5717.08|5717.08|5706.92|5706.92|0
1658392500000|2022-07-21 08:35:00|5715.31|5715.31|5711.78|5711.78|5715.31|5715.31|5711.78|5711.78|0
1658392800000|2022-07-21 08:40:00|5713.55|5713.55|5701.62|5701.62|5713.55|5713.55|5701.62|5701.62|0
1658393100000|2022-07-21 08:45:00|5703.39|5703.39|5701.62|5701.62|5703.39|5703.39|5701.62|5701.62|0
1658393400000|2022-07-21 08:50:00|5698.08|5698.08|5697.21|5697.21|5701.17|5701.17|5695.9|5695.9|0
1658393700000|2022-07-21 08:55:00|5693.68|5693.68|5694.13|5694.13|5699.43|5699.43|5692.36|5692.36|0
1658394000000|2022-07-21 09:00:00|5695.9|5695.9|5697.67|5697.67|5699.43|5699.43|5695.9|5695.9|0
1658394300000|2022-07-21 09:05:00|5700.3|5700.3|5707.37|5707.37|5709.14|5709.14|5700.3|5700.3|0
1658394600000|2022-07-21 09:10:00|5703.42|5703.42|5710.01|5710.01|5710.01|5710.01|5703.42|5703.42|0
1658394900000|2022-07-21 09:15:00|5713.55|5713.55|5718.4|5718.4|5718.4|5718.4|5711.78|5711.78|0
1658395200000|2022-07-21 09:20:00|5720.17|5720.17|5724.99|5724.99|5728.94|5728.94|5717.95|5717.95|0
1658395500000|2022-07-21 09:25:00|5727.62|5727.62|5729.35|5729.35|5737.74|5737.74|5727.62|5727.62|0
1658395800000|2022-07-21 09:30:00|5731.12|5731.12|5731.12|5731.12|5734.66|5734.66|5729.35|5729.35|0
1658396100000|2022-07-21 09:35:00|5727.17|5727.17|5727.62|5727.62|5727.62|5727.62|5719.68|5719.68|0
1658396400000|2022-07-21 09:40:00|5729.39|5729.39|5725.85|5725.85|5732.02|5732.02|5725.85|5725.85|0
1658396700000|2022-07-21 09:45:00|5724.08|5724.08|5727.62|5727.62|5728.94|5728.94|5724.08|5724.08|0
1658397000000|2022-07-21 09:50:00|5725.85|5725.85|5726.3|5726.3|5734.69|5734.69|5725.85|5725.85|0
1658397300000|2022-07-21 09:55:00|5724.53|5724.53|5740.37|5740.37|5740.37|5740.37|5722.76|5722.76|0
1658397600000|2022-07-21 10:00:00|5737.74|5737.74|5743.05|5743.05|5743.05|5743.05|5737.74|5737.74|0
1658397900000|2022-07-21 10:05:00|5744.82|5744.82|5739.1|5739.1|5744.82|5744.82|5739.1|5739.1|0
1658398200000|2022-07-21 10:10:00|5740.86|5740.86|5733.38|5733.38|5742.63|5742.63|5733.38|5733.38|0
1658398500000|2022-07-21 10:15:00|5731.61|5731.61|5731.61|5731.61|5731.61|5731.61|5728.07|5728.07|0
1658398800000|2022-07-21 10:20:00|5733.38|5733.38|5733.83|5733.83|5738.68|5738.68|5731.61|5731.61|0
1658399100000|2022-07-21 10:25:00|5735.6|5735.6|5731.65|5731.65|5737.37|5737.37|5731.65|5731.65|0
1658399400000|2022-07-21 10:30:00|5728.11|5728.11|5729.46|5729.46|5731.65|5731.65|5727.7|5727.7|0
1658399700000|2022-07-21 10:35:00|5731.23|5731.23|5732.1|5732.1|5735.64|5735.64|5729.46|5729.46|0
1658400000000|2022-07-21 10:40:00|5730.33|5730.33|5725.93|5725.93|5730.33|5730.33|5722.84|5722.84|0
1658400300000|2022-07-21 10:45:00|5727.7|5727.7|5727.7|5727.7|5729.46|5729.46|5727.7|5727.7|0
1658400600000|2022-07-21 10:50:00|5729.46|5729.46|5736.5|5736.5|5736.5|5736.5|5729.46|5729.46|0
1658400900000|2022-07-21 10:55:00|5734.73|5734.73|5736.5|5736.5|5736.5|5736.5|5734.73|5734.73|0
1658401200000|2022-07-21 11:00:00|5734.73|5734.73|5735.18|5735.18|5736.5|5736.5|5732.1|5732.1|0
1658401500000|2022-07-21 11:05:00|5733.42|5733.42|5735.18|5735.18|5740.49|5740.49|5733.42|5733.42|0
1658401800000|2022-07-21 11:10:00|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|0
1658402100000|2022-07-21 11:15:00|5736.05|5736.05|5740.45|5740.45|5740.45|5740.45|5736.05|5736.05|0
1658402400000|2022-07-21 11:20:00|5741.77|5741.77|5743.09|5743.09|5743.09|5743.09|5740|5740|0
1658402700000|2022-07-21 11:25:00|5741.32|5741.32|5734.28|5734.28|5743.09|5743.09|5734.28|5734.28|0
1658403000000|2022-07-21 11:30:00|5732.51|5732.51|5732.51|5732.51|5736.91|5736.91|5732.51|5732.51|0
1658403300000|2022-07-21 11:35:00|5736.05|5736.05|5734.28|5734.28|5737.82|5737.82|5734.28|5734.28|0
1658403600000|2022-07-21 11:40:00|5732.96|5732.96|5726.34|5726.34|5732.96|5732.96|5726.34|5726.34|0
1658403900000|2022-07-21 11:45:00|5728.11|5728.11|5728.56|5728.56|5735.6|5735.6|5728.11|5728.11|0
1658404200000|2022-07-21 11:50:00|5730.33|5730.33|5731.65|5731.65|5731.65|5731.65|5730.33|5730.33|0
1658404500000|2022-07-21 11:55:00|5729.88|5729.88|5726.34|5726.34|5729.88|5729.88|5724.57|5724.57|0
1658404800000|2022-07-21 12:00:00|5723.71|5723.71|5725.48|5725.48|5725.48|5725.48|5723.71|5723.71|0
1658405100000|2022-07-21 12:05:00|5726.79|5726.79|5726.38|5726.38|5732.1|5732.1|5719.3|5719.3|0
1658405400000|2022-07-21 12:10:00|5728.15|5728.15|5724.16|5724.16|5733.87|5733.87|5720.62|5720.62|0
1658405700000|2022-07-21 12:15:00|5720.62|5720.62|5726.83|5726.83|5728.6|5728.6|5717.54|5717.54|0
1658406000000|2022-07-21 12:20:00|5728.6|5728.6|5730.37|5730.37|5732.14|5732.14|5728.6|5728.6|0
1658406300000|2022-07-21 12:25:00|5732.14|5732.14|5726.38|5726.38|5732.14|5732.14|5721.52|5721.52|0
1658406600000|2022-07-21 12:30:00|5728.15|5728.15|5733|5733|5733|5733|5728.15|5728.15|0
1658406900000|2022-07-21 12:35:00|5734.77|5734.77|5722.84|5722.84|5734.77|5734.77|5722.84|5722.84|0
1658407200000|2022-07-21 12:40:00|5724.61|5724.61|5721.07|5721.07|5724.61|5724.61|5719.3|5719.3|0
1658407500000|2022-07-21 12:45:00|5719.3|5719.3|5726.34|5726.34|5729.88|5729.88|5719.3|5719.3|0
1658407800000|2022-07-21 12:50:00|5722.8|5722.8|5714.41|5714.41|5722.8|5722.8|5714.41|5714.41|0
1658408100000|2022-07-21 12:55:00|5716.18|5716.18|5716.18|5716.18|5716.18|5716.18|5716.18|5716.18|0
1658408400000|2022-07-21 13:00:00|5719.72|5719.72|5724.12|5724.12|5725.44|5725.44|5719.72|5719.72|0
1658408700000|2022-07-21 13:05:00|5722.8|5722.8|5717.5|5717.5|5722.8|5722.8|5717.5|5717.5|0
1658409000000|2022-07-21 13:10:00|5719.27|5719.27|5710.42|5710.42|5719.27|5719.27|5710.42|5710.42|0
1658409300000|2022-07-21 13:15:00|5711.74|5711.74|5713.06|5713.06|5718.36|5718.36|5711.29|5711.29|0
1658409600000|2022-07-21 13:20:00|5711.29|5711.29|5715.28|5715.28|5718.36|5718.36|5711.29|5711.29|0
1658409900000|2022-07-21 13:25:00|5717.05|5717.05|5713.92|5713.92|5721|5721|5711.74|5711.74|0
1658410200000|2022-07-21 13:30:00|5712.15|5712.15|5707.75|5707.75|5719.23|5719.23|5700.68|5700.68|0
1658410500000|2022-07-21 13:35:00|5705.98|5705.98|5718.78|5718.78|5722.31|5722.31|5698.91|5698.91|0
1658410800000|2022-07-21 13:40:00|5720.54|5720.54|5724.08|5724.08|5729.39|5729.39|5717.01|5717.01|0
1658411100000|2022-07-21 13:45:00|5725.85|5725.85|5735.6|5735.6|5739.13|5739.13|5723.22|5723.22|0
1658411400000|2022-07-21 13:50:00|5733.83|5733.83|5739.59|5739.59|5739.59|5739.59|5728.97|5728.97|0
1658411700000|2022-07-21 13:55:00|5736.05|5736.05|5734.28|5734.28|5736.05|5736.05|5732.51|5732.51|0
1658412000000|2022-07-21 14:00:00|5736.05|5736.05|5733.38|5733.38|5742.22|5742.22|5733.38|5733.38|0
1658412300000|2022-07-21 14:05:00|5730.74|5730.74|5734.73|5734.73|5738.27|5738.27|5725.89|5725.89|0
1658412600000|2022-07-21 14:10:00|5736.5|5736.5|5729.88|5729.88|5738.27|5738.27|5728.11|5728.11|0
1658412900000|2022-07-21 14:15:00|5731.65|5731.65|5738.72|5738.72|5740.49|5740.49|5731.65|5731.65|0
1658413200000|2022-07-21 14:20:00|5742.67|5742.67|5729.43|5729.43|5746.62|5746.62|5727.66|5727.66|0
1658413500000|2022-07-21 14:25:00|5727.66|5727.66|5717.95|5717.95|5727.66|5727.66|5717.95|5717.95|0
1658413800000|2022-07-21 14:30:00|5716.18|5716.18|5723.22|5723.22|5723.22|5723.22|5714.41|5714.41|0
1658414100000|2022-07-21 14:35:00|5724.53|5724.53|5729.84|5729.84|5731.61|5731.61|5724.53|5724.53|0
1658414400000|2022-07-21 14:40:00|5731.61|5731.61|5726.75|5726.75|5731.61|5731.61|5724.99|5724.99|0
1658414700000|2022-07-21 14:45:00|5724.99|5724.99|5726.75|5726.75|5726.75|5726.75|5720.13|5720.13|0
1658415000000|2022-07-21 14:50:00|5724.99|5724.99|5730.29|5730.29|5732.06|5732.06|5724.99|5724.99|0
1658415300000|2022-07-21 14:55:00|5728.52|5728.52|5730.74|5730.74|5732.51|5732.51|5727.21|5727.21|0
1658415600000|2022-07-21 15:00:00|5728.97|5728.97|5728.97|5728.97|5728.97|5728.97|5723.67|5723.67|0
1658415900000|2022-07-21 15:05:00|5730.74|5730.74|5731.61|5731.61|5731.61|5731.61|5725.44|5725.44|0
1658416200000|2022-07-21 15:10:00|5733.38|5733.38|5733.38|5733.38|5736.91|5736.91|5731.61|5731.61|0
1658416500000|2022-07-21 15:15:00|5735.15|5735.15|5740|5740|5743.54|5743.54|5735.15|5735.15|0
1658416800000|2022-07-21 15:20:00|5741.77|5741.77|5733.83|5733.83|5743.54|5743.54|5733.83|5733.83|0
1658417100000|2022-07-21 15:25:00|5735.15|5735.15|5734.28|5734.28|5738.68|5738.68|5732.06|5732.06|0
1658474100000|2022-07-22 07:15:00|5716.63|5716.63|5697.18|5697.18|5716.63|5716.63|5697.18|5697.18|0
1658474400000|2022-07-22 07:20:00|5698.94|5698.94|5706.43|5706.43|5713.06|5713.06|5698.94|5698.94|0
1658474700000|2022-07-22 07:25:00|5704.66|5704.66|5689.2|5689.2|5706.43|5706.43|5689.2|5689.2|0
1658475000000|2022-07-22 07:30:00|5687.43|5687.43|5698.04|5698.04|5701.58|5701.58|5680.35|5680.35|0
1658475300000|2022-07-22 07:35:00|5699.81|5699.81|5692.74|5692.74|5699.81|5699.81|5692.74|5692.74|0
1658475600000|2022-07-22 07:40:00|5690.1|5690.1|5677.72|5677.72|5690.1|5690.1|5674.18|5674.18|0
1658475900000|2022-07-22 07:45:00|5675.95|5675.95|5677.72|5677.72|5677.72|5677.72|5672.41|5672.41|0
1658476200000|2022-07-22 07:50:00|5679.49|5679.49|5675.95|5675.95|5679.49|5679.49|5674.18|5674.18|0
1658476500000|2022-07-22 07:55:00|5677.72|5677.72|5690.1|5690.1|5690.1|5690.1|5677.72|5677.72|0
1658476800000|2022-07-22 08:00:00|5691.87|5691.87|5693.64|5693.64|5695.41|5695.41|5688.33|5688.33|0
1658477100000|2022-07-22 08:05:00|5695.41|5695.41|5698.04|5698.04|5698.04|5698.04|5691.87|5691.87|0
1658477400000|2022-07-22 08:10:00|5699.81|5699.81|5717.91|5717.91|5717.91|5717.91|5699.81|5699.81|0
1658477700000|2022-07-22 08:15:00|5716.59|5716.59|5719.64|5719.64|5720.09|5720.09|5716.59|5716.59|0
1658478000000|2022-07-22 08:20:00|5717.01|5717.01|5725.85|5725.85|5725.85|5725.85|5715.24|5715.24|0
1658478300000|2022-07-22 08:25:00|5727.62|5727.62|5729.39|5729.39|5729.39|5729.39|5727.62|5727.62|0
1658478600000|2022-07-22 08:30:00|5725.85|5725.85|5726.75|5726.75|5729.39|5729.39|5721.9|5721.9|0
1658478900000|2022-07-22 08:35:00|5728.52|5728.52|5738.23|5738.23|5738.23|5738.23|5728.52|5728.52|0
1658479200000|2022-07-22 08:40:00|5741.77|5741.77|5740|5740|5745.31|5745.31|5740|5740|0
1658479500000|2022-07-22 08:45:00|5734.69|5734.69|5729.39|5729.39|5734.69|5734.69|5727.62|5727.62|0
1658479800000|2022-07-22 08:50:00|5727.62|5727.62|5732.92|5732.92|5732.92|5732.92|5727.62|5727.62|0
1658480100000|2022-07-22 08:55:00|5729.39|5729.39|5716.63|5716.63|5729.39|5729.39|5716.63|5716.63|0
1658480400000|2022-07-22 09:00:00|5714.86|5714.86|5711.33|5711.33|5714.86|5714.86|5711.33|5711.33|0
1658480700000|2022-07-22 09:05:00|5707.79|5707.79|5710.01|5710.01|5714.86|5714.86|5707.79|5707.79|0
1658481000000|2022-07-22 09:10:00|5711.78|5711.78|5715.31|5715.31|5715.31|5715.31|5711.78|5711.78|0
1658481300000|2022-07-22 09:15:00|5713.55|5713.55|5715.31|5715.31|5720.62|5720.62|5713.55|5713.55|0
1658481600000|2022-07-22 09:20:00|5714|5714|5717.54|5717.54|5718.85|5718.85|5714|5714|0
1658481900000|2022-07-22 09:25:00|5719.3|5719.3|5717.54|5717.54|5719.3|5719.3|5717.54|5717.54|0
1658482200000|2022-07-22 09:30:00|5715.77|5715.77|5709.14|5709.14|5715.77|5715.77|5709.14|5709.14|0
1658482500000|2022-07-22 09:35:00|5710.91|5710.91|5713.13|5713.13|5713.13|5713.13|5709.6|5709.6|0
1658482800000|2022-07-22 09:40:00|5711.82|5711.82|5707.83|5707.83|5713.13|5713.13|5707.83|5707.83|0
1658483100000|2022-07-22 09:45:00|5709.6|5709.6|5713.13|5713.13|5713.13|5713.13|5709.6|5709.6|0
1658483400000|2022-07-22 09:50:00|5711.82|5711.82|5715.73|5715.73|5715.73|5715.73|5709.14|5709.14|0
1658483700000|2022-07-22 09:55:00|5719.27|5719.27|5724.57|5724.57|5724.57|5724.57|5719.27|5719.27|0
1658484000000|2022-07-22 10:00:00|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|0
1658484300000|2022-07-22 10:05:00|5728.11|5728.11|5723.25|5723.25|5728.11|5728.11|5723.25|5723.25|0
1658484600000|2022-07-22 10:10:00|5726.79|5726.79|5735.18|5735.18|5735.18|5735.18|5726.79|5726.79|0
1658484900000|2022-07-22 10:15:00|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|0
1658485200000|2022-07-22 10:20:00|5738.72|5738.72|5731.65|5731.65|5742.26|5742.26|5731.65|5731.65|0
1658485500000|2022-07-22 10:25:00|5733.42|5733.42|5733.42|5733.42|5738.72|5738.72|5731.65|5731.65|0
1658486100000|2022-07-22 10:35:00|5735.18|5735.18|5738.27|5738.27|5738.27|5738.27|5731.65|5731.65|0
1658486400000|2022-07-22 10:40:00|5740.04|5740.04|5736.5|5736.5|5740.04|5740.04|5734.73|5734.73|0
1658486700000|2022-07-22 10:45:00|5734.73|5734.73|5736.5|5736.5|5736.5|5736.5|5732.96|5732.96|0
1658487000000|2022-07-22 10:50:00|5733.87|5733.87|5740.9|5740.9|5740.9|5740.9|5733.87|5733.87|0
1658487300000|2022-07-22 10:55:00|5742.67|5742.67|5747.98|5747.98|5747.98|5747.98|5740.9|5740.9|0
1658487600000|2022-07-22 11:00:00|5746.21|5746.21|5744.44|5744.44|5746.21|5746.21|5744.44|5744.44|0
1658487900000|2022-07-22 11:05:00|5747.07|5747.07|5743.99|5743.99|5748.39|5748.39|5742.22|5742.22|0
1658488200000|2022-07-22 11:10:00|5742.22|5742.22|5743.99|5743.99|5745.76|5745.76|5742.22|5742.22|0
1658488500000|2022-07-22 11:15:00|5742.67|5742.67|5741.36|5741.36|5742.67|5742.67|5741.36|5741.36|0
1658488800000|2022-07-22 11:20:00|5737.82|5737.82|5737.82|5737.82|5743.12|5743.12|5737.82|5737.82|0
1658489100000|2022-07-22 11:25:00|5741.36|5741.36|5734.28|5734.28|5741.36|5741.36|5734.28|5734.28|0
1658489400000|2022-07-22 11:30:00|5739.59|5739.59|5738.27|5738.27|5741.36|5741.36|5737.82|5737.82|0
1658489700000|2022-07-22 11:35:00|5740.04|5740.04|5736.5|5736.5|5741.81|5741.81|5736.5|5736.5|0
1658490000000|2022-07-22 11:40:00|5738.27|5738.27|5720.58|5720.58|5738.27|5738.27|5720.58|5720.58|0
1658490300000|2022-07-22 11:45:00|5722.35|5722.35|5717.5|5717.5|5722.35|5722.35|5717.5|5717.5|0
1658490600000|2022-07-22 11:50:00|5715.73|5715.73|5719.27|5719.27|5719.27|5719.27|5715.73|5715.73|0
1658490900000|2022-07-22 11:55:00|5721.03|5721.03|5721.03|5721.03|5721.03|5721.03|5719.27|5719.27|0
1658491200000|2022-07-22 12:00:00|5719.27|5719.27|5719.27|5719.27|5719.27|5719.27|5719.27|5719.27|0
1658491500000|2022-07-22 12:05:00|5722.8|5722.8|5727.21|5727.21|5727.21|5727.21|5722.8|5722.8|0
1658491800000|2022-07-22 12:10:00|5728.97|5728.97|5727.66|5727.66|5728.97|5728.97|5727.66|5727.66|0
1658492100000|2022-07-22 12:15:00|5729.43|5729.43|5730.29|5730.29|5730.29|5730.29|5727.66|5727.66|0
1658492400000|2022-07-22 12:20:00|5728.52|5728.52|5726.75|5726.75|5728.52|5728.52|5726.75|5726.75|0
1658492700000|2022-07-22 12:25:00|5728.52|5728.52|5722.35|5722.35|5728.52|5728.52|5721.45|5721.45|0
1658493000000|2022-07-22 12:30:00|5720.58|5720.58|5725.89|5725.89|5725.89|5725.89|5720.58|5720.58|0
1658493300000|2022-07-22 12:35:00|5727.21|5727.21|5725.89|5725.89|5727.21|5727.21|5724.12|5724.12|0
1658493900000|2022-07-22 12:45:00|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|5722.8|5722.8|0
1658494200000|2022-07-22 12:50:00|5722.35|5722.35|5713.09|5713.09|5722.35|5722.35|5713.09|5713.09|0
1658494500000|2022-07-22 12:55:00|5714.41|5714.41|5716.18|5716.18|5716.18|5716.18|5714.41|5714.41|0
1658494800000|2022-07-22 13:00:00|5717.95|5717.95|5723.25|5723.25|5724.57|5724.57|5717.95|5717.95|0
1658495100000|2022-07-22 13:05:00|5725.02|5725.02|5723.25|5723.25|5725.02|5725.02|5723.25|5723.25|0
1658495400000|2022-07-22 13:10:00|5721.49|5721.49|5717.08|5717.08|5721.49|5721.49|5716.63|5716.63|0
1658495700000|2022-07-22 13:15:00|5715.31|5715.31|5713.09|5713.09|5715.31|5715.31|5711.78|5711.78|0
1658496000000|2022-07-22 13:20:00|5714.86|5714.86|5716.63|5716.63|5716.63|5716.63|5714.86|5714.86|0
1658496300000|2022-07-22 13:25:00|5715.31|5715.31|5716.22|5716.22|5717.54|5717.54|5712.23|5712.23|0
1658496600000|2022-07-22 13:30:00|5712.68|5712.68|5709.14|5709.14|5714.45|5714.45|5705.61|5705.61|0
1658496900000|2022-07-22 13:35:00|5707.37|5707.37|5710.91|5710.91|5710.91|5710.91|5703.84|5703.84|0
1658497200000|2022-07-22 13:40:00|5709.14|5709.14|5710.46|5710.46|5714|5714|5707.37|5707.37|0
1658497500000|2022-07-22 13:45:00|5712.23|5712.23|5717.08|5717.08|5717.08|5717.08|5706.92|5706.92|0
1658497800000|2022-07-22 13:50:00|5718.4|5718.4|5708.24|5708.24|5720.17|5720.17|5704.7|5704.7|0
1658498100000|2022-07-22 13:55:00|5704.7|5704.7|5699.85|5699.85|5708.24|5708.24|5699.85|5699.85|0
1658498400000|2022-07-22 14:00:00|5696.31|5696.31|5701.17|5701.17|5701.17|5701.17|5689.24|5689.24|0
1658498700000|2022-07-22 14:05:00|5697.63|5697.63|5695.86|5695.86|5697.63|5697.63|5694.09|5694.09|0
1658499000000|2022-07-22 14:10:00|5697.63|5697.63|5701.17|5701.17|5701.17|5701.17|5696.31|5696.31|0
1658499300000|2022-07-22 14:15:00|5702.93|5702.93|5704.7|5704.7|5708.24|5708.24|5702.93|5702.93|0
1658499600000|2022-07-22 14:20:00|5703.39|5703.39|5696.31|5696.31|5704.7|5704.7|5696.31|5696.31|0
1658499900000|2022-07-22 14:25:00|5694.54|5694.54|5698.53|5698.53|5698.53|5698.53|5688.82|5688.82|0
1658500200000|2022-07-22 14:30:00|5700.3|5700.3|5705.61|5705.61|5705.61|5705.61|5700.3|5700.3|0
1658500500000|2022-07-22 14:35:00|5703.84|5703.84|5711.78|5711.78|5711.78|5711.78|5703.84|5703.84|0
1658500800000|2022-07-22 14:40:00|5710.01|5710.01|5716.18|5716.18|5716.18|5716.18|5708.24|5708.24|0
1658501100000|2022-07-22 14:45:00|5717.5|5717.5|5710.01|5710.01|5717.5|5717.5|5708.24|5708.24|0
1658501400000|2022-07-22 14:50:00|5708.24|5708.24|5708.24|5708.24|5708.24|5708.24|5706.47|5706.47|0
1658501700000|2022-07-22 14:55:00|5706.47|5706.47|5706.47|5706.47|5706.47|5706.47|5706.47|5706.47|0
1658502000000|2022-07-22 15:00:00|5708.24|5708.24|5699.85|5699.85|5708.24|5708.24|5699.85|5699.85|0
1658502300000|2022-07-22 15:05:00|5698.53|5698.53|5699.85|5699.85|5701.62|5701.62|5698.08|5698.08|0
1658502600000|2022-07-22 15:10:00|5698.08|5698.08|5698.53|5698.53|5698.53|5698.53|5696.76|5696.76|0
1658502900000|2022-07-22 15:15:00|5699.85|5699.85|5696.31|5696.31|5699.85|5699.85|5694.54|5694.54|0
1658503200000|2022-07-22 15:20:00|5694.99|5694.99|5693.23|5693.23|5694.99|5694.99|5690.59|5690.59|0
1658503500000|2022-07-22 15:25:00|5691.46|5691.46|5692.81|5692.81|5692.81|5692.81|5686.19|5686.19|0
1658733300000|2022-07-25 07:15:00|5667.56|5667.56|5665.79|5665.79|5671.1|5671.1|5664.02|5664.02|0
1658733600000|2022-07-25 07:20:00|5664.02|5664.02|5651.68|5651.68|5665.79|5665.79|5649.91|5649.91|0
1658733900000|2022-07-25 07:25:00|5665.83|5665.83|5656.99|5656.99|5665.83|5665.83|5656.99|5656.99|0
1658734200000|2022-07-25 07:30:00|5660.52|5660.52|5664.06|5664.06|5665.83|5665.83|5660.52|5660.52|0
1658734500000|2022-07-25 07:35:00|5667.6|5667.6|5665.83|5665.83|5674.22|5674.22|5665.83|5665.83|0
1658734800000|2022-07-25 07:40:00|5660.52|5660.52|5678.17|5678.17|5678.17|5678.17|5660.52|5660.52|0
1658735100000|2022-07-25 07:45:00|5685.25|5685.25|5692.74|5692.74|5694.5|5694.5|5685.25|5685.25|0
1658735400000|2022-07-25 07:50:00|5694.5|5694.5|5679.94|5679.94|5694.5|5694.5|5679.94|5679.94|0
1658735700000|2022-07-25 07:55:00|5678.17|5678.17|5679.94|5679.94|5679.94|5679.94|5678.17|5678.17|0
1658736000000|2022-07-25 08:00:00|5678.17|5678.17|5676.4|5676.4|5678.17|5678.17|5676.4|5676.4|0
1658736300000|2022-07-25 08:05:00|5672.87|5672.87|5663.16|5663.16|5672.87|5672.87|5663.16|5663.16|0
1658736600000|2022-07-25 08:10:00|5664.47|5664.47|5654.77|5654.77|5664.47|5664.47|5654.77|5654.77|0
1658736900000|2022-07-25 08:15:00|5658.3|5658.3|5664.96|5664.96|5665.38|5665.38|5656.53|5656.53|0
1658737200000|2022-07-25 08:20:00|5666.73|5666.73|5656.12|5656.12|5666.73|5666.73|5656.12|5656.12|0
1658737500000|2022-07-25 08:25:00|5654.35|5654.35|5649.05|5649.05|5654.35|5654.35|5649.05|5649.05|0
1658737800000|2022-07-25 08:30:00|5650.81|5650.81|5647.32|5647.32|5650.81|5650.81|5645.55|5645.55|0
1658738100000|2022-07-25 08:35:00|5648.63|5648.63|5654.8|5654.8|5656.57|5656.57|5648.63|5648.63|0
1658738400000|2022-07-25 08:40:00|5653.04|5653.04|5647.73|5647.73|5653.04|5653.04|5645.96|5645.96|0
1658738700000|2022-07-25 08:45:00|5649.05|5649.05|5650.81|5650.81|5653.9|5653.9|5649.05|5649.05|0
1658739000000|2022-07-25 08:50:00|5649.05|5649.05|5649.05|5649.05|5649.05|5649.05|5649.05|5649.05|0
1658739300000|2022-07-25 08:55:00|5647.73|5647.73|5641.11|5641.11|5647.73|5647.73|5641.11|5641.11|0
1658739600000|2022-07-25 09:00:00|5642.87|5642.87|5646.41|5646.41|5646.41|5646.41|5642.87|5642.87|0
1658739900000|2022-07-25 09:05:00|5647.73|5647.73|5661.88|5661.88|5661.88|5661.88|5647.73|5647.73|0
1658740200000|2022-07-25 09:10:00|5656.57|5656.57|5655.26|5655.26|5658.34|5658.34|5652.17|5652.17|0
1658740500000|2022-07-25 09:15:00|5658.79|5658.79|5653.49|5653.49|5658.79|5658.79|5653.49|5653.49|0
1658740800000|2022-07-25 09:20:00|5654.8|5654.8|5660.11|5660.11|5660.11|5660.11|5654.8|5654.8|0
1658741100000|2022-07-25 09:25:00|5657.48|5657.48|5646.86|5646.86|5657.48|5657.48|5646.86|5646.86|0
1658741400000|2022-07-25 09:30:00|5645.1|5645.1|5646.41|5646.41|5646.41|5646.41|5645.1|5645.1|0
1658741700000|2022-07-25 09:35:00|5648.18|5648.18|5644.64|5644.64|5648.18|5648.18|5644.64|5644.64|0
1658742000000|2022-07-25 09:40:00|5646.41|5646.41|5642.01|5642.01|5646.41|5646.41|5642.01|5642.01|0
1658742300000|2022-07-25 09:45:00|5643.78|5643.78|5647.32|5647.32|5647.32|5647.32|5643.78|5643.78|0
1658742600000|2022-07-25 09:50:00|5645.55|5645.55|5642.01|5642.01|5645.55|5645.55|5642.01|5642.01|0
1658742900000|2022-07-25 09:55:00|5640.24|5640.24|5643.78|5643.78|5643.78|5643.78|5638.92|5638.92|0
1658743200000|2022-07-25 10:00:00|5642.01|5642.01|5638.92|5638.92|5642.01|5642.01|5637.61|5637.61|0
1658743500000|2022-07-25 10:05:00|5637.16|5637.16|5637.61|5637.61|5638.92|5638.92|5635.84|5635.84|0
1658743800000|2022-07-25 10:10:00|5639.38|5639.38|5642.01|5642.01|5642.01|5642.01|5639.38|5639.38|0
1658744100000|2022-07-25 10:15:00|5640.24|5640.24|5640.24|5640.24|5640.24|5640.24|5640.24|5640.24|0
1658744400000|2022-07-25 10:20:00|5642.01|5642.01|5642.46|5642.46|5642.46|5642.46|5640.69|5640.69|0
1658744700000|2022-07-25 10:25:00|5644.23|5644.23|5646|5646|5647.32|5647.32|5644.23|5644.23|0
1658745000000|2022-07-25 10:30:00|5644.23|5644.23|5642.46|5642.46|5644.23|5644.23|5642.46|5642.46|0
1658745300000|2022-07-25 10:35:00|5644.23|5644.23|5644.23|5644.23|5644.23|5644.23|5644.23|5644.23|0
1658745600000|2022-07-25 10:40:00|5642.46|5642.46|5641.14|5641.14|5642.46|5642.46|5641.14|5641.14|0
1658745900000|2022-07-25 10:45:00|5639.38|5639.38|5639.38|5639.38|5639.38|5639.38|5639.38|5639.38|0
1658746200000|2022-07-25 10:50:00|5640.69|5640.69|5634.11|5634.11|5640.69|5640.69|5632.79|5632.79|0
1658746500000|2022-07-25 10:55:00|5632.79|5632.79|5629.25|5629.25|5634.56|5634.56|5629.25|5629.25|0
1658746800000|2022-07-25 11:00:00|5627.94|5627.94|5627.49|5627.49|5629.25|5629.25|5627.49|5627.49|0
1658747100000|2022-07-25 11:05:00|5625.72|5625.72|5625.72|5625.72|5625.72|5625.72|5625.72|5625.72|0
1658747400000|2022-07-25 11:10:00|5627.49|5627.49|5625.72|5625.72|5627.49|5627.49|5624.4|5624.4|0
1658747700000|2022-07-25 11:15:00|5627.03|5627.03|5619.09|5619.09|5627.03|5627.03|5619.09|5619.09|0
1658748000000|2022-07-25 11:20:00|5620.86|5620.86|5620|5620|5620.86|5620.86|5618.23|5618.23|0
1658748300000|2022-07-25 11:25:00|5618.68|5618.68|5615.14|5615.14|5618.68|5618.68|5615.14|5615.14|0
1658748900000|2022-07-25 11:35:00|5616.91|5616.91|5618.68|5618.68|5618.68|5618.68|5616.91|5616.91|0
1658749200000|2022-07-25 11:40:00|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5617.78|5617.78|0
1658749500000|2022-07-25 11:45:00|5623.08|5623.08|5622.63|5622.63|5627.94|5627.94|5622.63|5622.63|0
1658749800000|2022-07-25 11:50:00|5621.31|5621.31|5624.85|5624.85|5624.85|5624.85|5618.68|5618.68|0
1658750400000|2022-07-25 12:00:00|5623.53|5623.53|5624.85|5624.85|5624.85|5624.85|5623.08|5623.08|0
1658750700000|2022-07-25 12:05:00|5626.17|5626.17|5627.94|5627.94|5629.25|5629.25|5626.17|5626.17|0
1658751000000|2022-07-25 12:10:00|5629.71|5629.71|5629.71|5629.71|5631.47|5631.47|5629.71|5629.71|0
1658751300000|2022-07-25 12:15:00|5631.02|5631.02|5632.79|5632.79|5632.79|5632.79|5631.02|5631.02|0
1658751600000|2022-07-25 12:20:00|5631.47|5631.47|5636.33|5636.33|5639.87|5639.87|5631.47|5631.47|0
1658751900000|2022-07-25 12:25:00|5638.1|5638.1|5639.87|5639.87|5641.63|5641.63|5638.1|5638.1|0
1658752500000|2022-07-25 12:35:00|5638.1|5638.1|5636.33|5636.33|5638.1|5638.1|5636.33|5636.33|0
1658753100000|2022-07-25 12:45:00|5638.1|5638.1|5638.1|5638.1|5639.87|5639.87|5636.33|5636.33|0
1658753400000|2022-07-25 12:50:00|5639.87|5639.87|5639.87|5639.87|5639.87|5639.87|5639.87|5639.87|0
1658753700000|2022-07-25 12:55:00|5638.1|5638.1|5639.87|5639.87|5639.87|5639.87|5638.1|5638.1|0
1658754000000|2022-07-25 13:00:00|5641.63|5641.63|5646.04|5646.04|5646.04|5646.04|5641.63|5641.63|0
1658754300000|2022-07-25 13:05:00|5644.27|5644.27|5643.4|5643.4|5644.27|5644.27|5641.63|5641.63|0
1658754600000|2022-07-25 13:10:00|5641.63|5641.63|5640.32|5640.32|5641.63|5641.63|5640.32|5640.32|0
1658755500000|2022-07-25 13:25:00|5639|5639|5631.93|5631.93|5639|5639|5631.93|5631.93|0
1658755800000|2022-07-25 13:30:00|5630.16|5630.16|5629.71|5629.71|5631.47|5631.47|5621.77|5621.77|0
1658756100000|2022-07-25 13:35:00|5627.94|5627.94|5617.32|5617.32|5627.94|5627.94|5615.56|5615.56|0
1658756400000|2022-07-25 13:40:00|5615.56|5615.56|5619.13|5619.13|5629.25|5629.25|5615.56|5615.56|0
1658756700000|2022-07-25 13:45:00|5617.36|5617.36|5612.96|5612.96|5617.36|5617.36|5612.96|5612.96|0
1658757000000|2022-07-25 13:50:00|5614.73|5614.73|5620.45|5620.45|5620.45|5620.45|5611.19|5611.19|0
1658757300000|2022-07-25 13:55:00|5621.77|5621.77|5623.53|5623.53|5631.93|5631.93|5621.77|5621.77|0
1658757600000|2022-07-25 14:00:00|5625.3|5625.3|5631.93|5631.93|5633.69|5633.69|5625.3|5625.3|0
1658757900000|2022-07-25 14:05:00|5633.69|5633.69|5637.68|5637.68|5639.45|5639.45|5630.61|5630.61|0
1658758200000|2022-07-25 14:10:00|5639|5639|5637.23|5637.23|5639|5639|5637.23|5637.23|0
1658758500000|2022-07-25 14:15:00|5635.46|5635.46|5632.38|5632.38|5637.23|5637.23|5632.38|5632.38|0
1658758800000|2022-07-25 14:20:00|5630.61|5630.61|5631.51|5631.51|5631.51|5631.51|5627.52|5627.52|0
1658759100000|2022-07-25 14:25:00|5629.74|5629.74|5622.22|5622.22|5632.83|5632.83|5617.81|5617.81|0
1658759400000|2022-07-25 14:30:00|5620.45|5620.45|5627.52|5627.52|5627.52|5627.52|5616.05|5616.05|0
1658759700000|2022-07-25 14:35:00|5628.84|5628.84|5630.61|5630.61|5630.61|5630.61|5628.84|5628.84|0
1658760000000|2022-07-25 14:40:00|5629.29|5629.29|5624.44|5624.44|5629.29|5629.29|5624.44|5624.44|0
1658760300000|2022-07-25 14:45:00|5622.67|5622.67|5623.99|5623.99|5629.29|5629.29|5622.67|5622.67|0
1658760600000|2022-07-25 14:50:00|5622.22|5622.22|5623.99|5623.99|5623.99|5623.99|5620.9|5620.9|0
1658760900000|2022-07-25 14:55:00|5620.45|5620.45|5622.22|5622.22|5623.99|5623.99|5618.68|5618.68|0
1658761200000|2022-07-25 15:00:00|5620.9|5620.9|5613.86|5613.86|5620.9|5620.9|5610.78|5610.78|0
1658761500000|2022-07-25 15:05:00|5615.63|5615.63|5618.72|5618.72|5620.49|5620.49|5613.86|5613.86|0
1658761800000|2022-07-25 15:10:00|5622.26|5622.26|5607.69|5607.69|5622.26|5622.26|5607.69|5607.69|0
1658762100000|2022-07-25 15:15:00|5609.46|5609.46|5614.32|5614.32|5615.63|5615.63|5609.46|5609.46|0
1658762400000|2022-07-25 15:20:00|5616.08|5616.08|5619.17|5619.17|5620.49|5620.49|5614.32|5614.32|0
1658762700000|2022-07-25 15:25:00|5620.49|5620.49|5631.06|5631.06|5633.69|5633.69|5620.49|5620.49|0
1658819700000|2022-07-26 07:15:00|5638.02|5638.02|5649.95|5649.95|5649.95|5649.95|5638.02|5638.02|0
1658820000000|2022-07-26 07:20:00|5651.27|5651.27|5647.73|5647.73|5653.04|5653.04|5645.96|5645.96|0
1658820300000|2022-07-26 07:25:00|5650.36|5650.36|5669.74|5669.74|5669.74|5669.74|5650.36|5650.36|0
1658820600000|2022-07-26 07:30:00|5667.11|5667.11|5668.88|5668.88|5675.95|5675.95|5664.47|5664.47|0
1658820900000|2022-07-26 07:35:00|5667.56|5667.56|5668.88|5668.88|5671.51|5671.51|5664.93|5664.93|0
1658821200000|2022-07-26 07:40:00|5670.65|5670.65|5664.51|5664.51|5670.65|5670.65|5659.66|5659.66|0
1658821500000|2022-07-26 07:45:00|5665.83|5665.83|5655.67|5655.67|5665.83|5665.83|5654.8|5654.8|0
1658821800000|2022-07-26 07:50:00|5657.44|5657.44|5652.17|5652.17|5660.98|5660.98|5652.17|5652.17|0
1658822100000|2022-07-26 07:55:00|5653.94|5653.94|5664.55|5664.55|5664.55|5664.55|5652.17|5652.17|0
1658822400000|2022-07-26 08:00:00|5666.32|5666.32|5666.32|5666.32|5669.86|5669.86|5664.55|5664.55|0
1658822700000|2022-07-26 08:05:00|5664.55|5664.55|5657.48|5657.48|5664.55|5664.55|5655.71|5655.71|0
1658823000000|2022-07-26 08:10:00|5655.71|5655.71|5653.07|5653.07|5655.71|5655.71|5653.07|5653.07|0
1658823300000|2022-07-26 08:15:00|5651.31|5651.31|5651.76|5651.76|5651.76|5651.76|5644.68|5644.68|0
1658823600000|2022-07-26 08:20:00|5649.99|5649.99|5657.93|5657.93|5661.47|5661.47|5649.99|5649.99|0
1658823900000|2022-07-26 08:25:00|5656.16|5656.16|5652.21|5652.21|5656.61|5656.61|5652.21|5652.21|0
1658824200000|2022-07-26 08:30:00|5650.44|5650.44|5648.67|5648.67|5650.44|5650.44|5646.9|5646.9|0
1658824500000|2022-07-26 08:35:00|5646.9|5646.9|5646.45|5646.45|5648.67|5648.67|5638.51|5638.51|0
1658824800000|2022-07-26 08:40:00|5649.99|5649.99|5653.53|5653.53|5653.53|5653.53|5646.45|5646.45|0
1658825100000|2022-07-26 08:45:00|5655.29|5655.29|5657.06|5657.06|5657.06|5657.06|5655.29|5655.29|0
1658825400000|2022-07-26 08:50:00|5655.29|5655.29|5659.66|5659.66|5663.2|5663.2|5652.66|5652.66|0
1658825700000|2022-07-26 08:55:00|5661.43|5661.43|5650.36|5650.36|5662.29|5662.29|5650.36|5650.36|0
1658826000000|2022-07-26 09:00:00|5647.73|5647.73|5646.86|5646.86|5647.73|5647.73|5645.1|5645.1|0
1658826300000|2022-07-26 09:05:00|5645.1|5645.1|5645.1|5645.1|5645.1|5645.1|5645.1|5645.1|0
1658826600000|2022-07-26 09:10:00|5643.33|5643.33|5643.33|5643.33|5643.33|5643.33|5643.33|5643.33|0
1658826900000|2022-07-26 09:15:00|5641.56|5641.56|5639.79|5639.79|5641.56|5641.56|5639.79|5639.79|0
1658827200000|2022-07-26 09:20:00|5641.56|5641.56|5639.79|5639.79|5641.56|5641.56|5639.79|5639.79|0
1658827500000|2022-07-26 09:25:00|5638.02|5638.02|5643.33|5643.33|5643.33|5643.33|5638.02|5638.02|0
1658827800000|2022-07-26 09:30:00|5641.56|5641.56|5641.56|5641.56|5641.56|5641.56|5638.92|5638.92|0
1658828100000|2022-07-26 09:35:00|5643.33|5643.33|5645.1|5645.1|5645.1|5645.1|5643.33|5643.33|0
1658828400000|2022-07-26 09:40:00|5643.33|5643.33|5644.64|5644.64|5644.64|5644.64|5643.33|5643.33|0
1658828700000|2022-07-26 09:45:00|5646.41|5646.41|5649.95|5649.95|5649.95|5649.95|5646.41|5646.41|0
1658829000000|2022-07-26 09:50:00|5653.49|5653.49|5655.26|5655.26|5655.26|5655.26|5653.49|5653.49|0
1658829300000|2022-07-26 09:55:00|5651.72|5651.72|5651.72|5651.72|5653.49|5653.49|5651.72|5651.72|0
1658829600000|2022-07-26 10:00:00|5653.49|5653.49|5651.72|5651.72|5653.49|5653.49|5649.95|5649.95|0
1658829900000|2022-07-26 10:05:00|5653.04|5653.04|5654.8|5654.8|5658.34|5658.34|5653.04|5653.04|0
1658830200000|2022-07-26 10:10:00|5656.57|5656.57|5660.11|5660.11|5660.11|5660.11|5656.57|5656.57|0
1658830500000|2022-07-26 10:15:00|5661.88|5661.88|5663.65|5663.65|5663.65|5663.65|5661.88|5661.88|0
1658830800000|2022-07-26 10:20:00|5661.88|5661.88|5653.04|5653.04|5661.88|5661.88|5653.04|5653.04|0
1658831100000|2022-07-26 10:25:00|5651.27|5651.27|5651.68|5651.68|5653.9|5653.9|5649.05|5649.05|0
1658831400000|2022-07-26 10:30:00|5655.22|5655.22|5657.4|5657.4|5657.4|5657.4|5653.45|5653.45|0
1658831700000|2022-07-26 10:35:00|5654.77|5654.77|5660.49|5660.49|5660.49|5660.49|5654.77|5654.77|0
1658832000000|2022-07-26 10:40:00|5662.25|5662.25|5664.02|5664.02|5664.02|5664.02|5662.25|5662.25|0
1658832300000|2022-07-26 10:45:00|5662.25|5662.25|5662.71|5662.71|5662.71|5662.71|5660.94|5660.94|0
1658832600000|2022-07-26 10:50:00|5660.94|5660.94|5661.39|5661.39|5661.39|5661.39|5659.17|5659.17|0
1658832900000|2022-07-26 10:55:00|5664.93|5664.93|5672.83|5672.83|5672.83|5672.83|5664.93|5664.93|0
1658833200000|2022-07-26 11:00:00|5671.51|5671.51|5670.19|5670.19|5675.91|5675.91|5670.19|5670.19|0
1658833500000|2022-07-26 11:05:00|5668.43|5668.43|5676.33|5676.33|5679.41|5679.41|5668.43|5668.43|0
1658833800000|2022-07-26 11:10:00|5678.1|5678.1|5678.1|5678.1|5678.1|5678.1|5678.1|5678.1|0
1658834100000|2022-07-26 11:15:00|5679.86|5679.86|5679.86|5679.86|5679.86|5679.86|5679.86|5679.86|0
1658834400000|2022-07-26 11:20:00|5681.63|5681.63|5693.52|5693.52|5693.52|5693.52|5681.63|5681.63|0
1658834700000|2022-07-26 11:25:00|5692.21|5692.21|5692.21|5692.21|5692.66|5692.66|5686.94|5686.94|0
1658835000000|2022-07-26 11:30:00|5693.98|5693.98|5692.21|5692.21|5695.29|5695.29|5686.94|5686.94|0
1658835300000|2022-07-26 11:35:00|5689.57|5689.57|5691.79|5691.79|5697.06|5697.06|5686.94|5686.94|0
1658835900000|2022-07-26 11:45:00|5693.56|5693.56|5686.94|5686.94|5693.56|5693.56|5686.94|5686.94|0
1658836200000|2022-07-26 11:50:00|5685.62|5685.62|5682.99|5682.99|5685.62|5685.62|5682.99|5682.99|0
1658836500000|2022-07-26 11:55:00|5681.22|5681.22|5682.54|5682.54|5682.54|5682.54|5681.22|5681.22|0
1658836800000|2022-07-26 12:00:00|5684.31|5684.31|5686.07|5686.07|5686.07|5686.07|5684.31|5684.31|0
1658837100000|2022-07-26 12:05:00|5684.31|5684.31|5689.61|5689.61|5689.61|5689.61|5684.31|5684.31|0
1658837400000|2022-07-26 12:10:00|5687.84|5687.84|5684.31|5684.31|5687.84|5687.84|5684.31|5684.31|0
1658837700000|2022-07-26 12:15:00|5682.99|5682.99|5681.22|5681.22|5684.31|5684.31|5681.22|5681.22|0
1658838300000|2022-07-26 12:25:00|5684.76|5684.76|5697.1|5697.1|5697.1|5697.1|5684.76|5684.76|0
1658838600000|2022-07-26 12:30:00|5695.78|5695.78|5682.99|5682.99|5697.55|5697.55|5682.99|5682.99|0
1658838900000|2022-07-26 12:35:00|5681.67|5681.67|5692.24|5692.24|5692.24|5692.24|5679.9|5679.9|0
1658839200000|2022-07-26 12:40:00|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5689.16|5689.16|0
1658839500000|2022-07-26 12:45:00|5692.7|5692.7|5692.7|5692.7|5692.7|5692.7|5690.93|5690.93|0
1658839800000|2022-07-26 12:50:00|5691.38|5691.38|5692.24|5692.24|5692.24|5692.24|5681.67|5681.67|0
1658840100000|2022-07-26 12:55:00|5694.01|5694.01|5692.7|5692.7|5695.33|5695.33|5691.38|5691.38|0
1658840400000|2022-07-26 13:00:00|5690.93|5690.93|5690.48|5690.48|5690.93|5690.93|5684.31|5684.31|0
1658840700000|2022-07-26 13:05:00|5689.16|5689.16|5685.17|5685.17|5691.79|5691.79|5685.17|5685.17|0
1658841000000|2022-07-26 13:10:00|5679.86|5679.86|5679|5679|5680.32|5680.32|5678.55|5678.55|0
1658841300000|2022-07-26 13:15:00|5673.69|5673.69|5669.74|5669.74|5673.69|5673.69|5669.74|5669.74|0
1658841600000|2022-07-26 13:20:00|5668.43|5668.43|5665.79|5665.79|5670.19|5670.19|5664.02|5664.02|0
1658841900000|2022-07-26 13:25:00|5667.11|5667.11|5666.66|5666.66|5668.43|5668.43|5666.66|5666.66|0
1658842200000|2022-07-26 13:30:00|5668.43|5668.43|5675.95|5675.95|5677.72|5677.72|5668.43|5668.43|0
1658842500000|2022-07-26 13:35:00|5677.72|5677.72|5686.11|5686.11|5689.65|5689.65|5677.72|5677.72|0
1658842800000|2022-07-26 13:40:00|5684.34|5684.34|5693.6|5693.6|5694.05|5694.05|5684.34|5684.34|0
1658843100000|2022-07-26 13:45:00|5691.83|5691.83|5685.21|5685.21|5693.6|5693.6|5682.12|5682.12|0
1658843400000|2022-07-26 13:50:00|5686.98|5686.98|5686.98|5686.98|5686.98|5686.98|5685.21|5685.21|0
1658843700000|2022-07-26 13:55:00|5685.21|5685.21|5684.76|5684.76|5686.98|5686.98|5683.44|5683.44|0
1658844000000|2022-07-26 14:00:00|5682.99|5682.99|5689.61|5689.61|5691.38|5691.38|5671.96|5671.96|0
1658844300000|2022-07-26 14:05:00|5687.84|5687.84|5699.32|5699.32|5699.32|5699.32|5685.21|5685.21|0
1658844600000|2022-07-26 14:10:00|5697.55|5697.55|5700.22|5700.22|5702.86|5702.86|5695.78|5695.78|0
1658844900000|2022-07-26 14:15:00|5698.45|5698.45|5702.41|5702.41|5705.94|5705.94|5698.45|5698.45|0
1658845200000|2022-07-26 14:20:00|5700.64|5700.64|5704.59|5704.59|5706.36|5706.36|5700.64|5700.64|0
1658845500000|2022-07-26 14:25:00|5706.36|5706.36|5694.92|5694.92|5708.12|5708.12|5694.92|5694.92|0
1658845800000|2022-07-26 14:30:00|5696.69|5696.69|5693.6|5693.6|5696.69|5696.69|5689.2|5689.2|0
1658846100000|2022-07-26 14:35:00|5691.83|5691.83|5683.44|5683.44|5691.83|5691.83|5683.44|5683.44|0
1658846400000|2022-07-26 14:40:00|5685.21|5685.21|5679.9|5679.9|5685.21|5685.21|5679.9|5679.9|0
1658846700000|2022-07-26 14:45:00|5681.67|5681.67|5681.67|5681.67|5681.67|5681.67|5679.9|5679.9|0
1658847000000|2022-07-26 14:50:00|5683.44|5683.44|5686.53|5686.53|5686.53|5686.53|5683.44|5683.44|0
1658847300000|2022-07-26 14:55:00|5684.76|5684.76|5694.92|5694.92|5694.92|5694.92|5684.76|5684.76|0
1658847600000|2022-07-26 15:00:00|5696.69|5696.69|5693.15|5693.15|5698.45|5698.45|5693.15|5693.15|0
1658847900000|2022-07-26 15:05:00|5694.47|5694.47|5696.23|5696.23|5697.55|5697.55|5692.7|5692.7|0
1658848200000|2022-07-26 15:10:00|5698|5698|5702.86|5702.86|5702.86|5702.86|5698|5698|0
1658848500000|2022-07-26 15:15:00|5704.63|5704.63|5704.63|5704.63|5706.39|5706.39|5701.09|5701.09|0
1658848800000|2022-07-26 15:20:00|5705.94|5705.94|5709.03|5709.03|5710.8|5710.8|5704.63|5704.63|0
1658849100000|2022-07-26 15:25:00|5706.39|5706.39|5709.93|5709.93|5709.93|5709.93|5705.08|5705.08|0
1658906100000|2022-07-27 07:15:00|5745.76|5745.76|5758.59|5758.59|5762.13|5762.13|5741.81|5741.81|0
1658906400000|2022-07-27 07:20:00|5760.36|5760.36|5759.49|5759.49|5763.9|5763.9|5759.49|5759.49|0
1658906700000|2022-07-27 07:25:00|5760.81|5760.81|5778.42|5778.42|5778.42|5778.42|5760.81|5760.81|0
1658907000000|2022-07-27 07:30:00|5782.37|5782.37|5769.58|5769.58|5784.14|5784.14|5769.58|5769.58|0
1658907300000|2022-07-27 07:35:00|5767.81|5767.81|5769.13|5769.13|5774.43|5774.43|5767.36|5767.36|0
1658907600000|2022-07-27 07:40:00|5767.36|5767.36|5767.36|5767.36|5770.89|5770.89|5765.59|5765.59|0
1658907900000|2022-07-27 07:45:00|5769.13|5769.13|5774.43|5774.43|5775.75|5775.75|5769.13|5769.13|0
1658908200000|2022-07-27 07:50:00|5772.66|5772.66|5775.3|5775.3|5776.61|5776.61|5772.66|5772.66|0
1658908500000|2022-07-27 07:55:00|5777.07|5777.07|5765.55|5765.55|5779.7|5779.7|5765.55|5765.55|0
1658908800000|2022-07-27 08:00:00|5763.78|5763.78|5753.17|5753.17|5763.78|5763.78|5751.85|5751.85|0
1658909100000|2022-07-27 08:05:00|5754.94|5754.94|5760.24|5760.24|5762.01|5762.01|5754.94|5754.94|0
1658909400000|2022-07-27 08:10:00|5758.48|5758.48|5754.94|5754.94|5758.48|5758.48|5754.94|5754.94|0
1658909700000|2022-07-27 08:15:00|5756.25|5756.25|5746.13|5746.13|5756.25|5756.25|5746.13|5746.13|0
1658910000000|2022-07-27 08:20:00|5743.5|5743.5|5743.5|5743.5|5744.82|5744.82|5742.18|5742.18|0
1658910300000|2022-07-27 08:25:00|5744.82|5744.82|5745.68|5745.68|5746.58|5746.58|5742.6|5742.6|0
1658910600000|2022-07-27 08:30:00|5742.14|5742.14|5749.22|5749.22|5752.76|5752.76|5740.37|5740.37|0
1658910900000|2022-07-27 08:35:00|5750.99|5750.99|5758.06|5758.06|5758.06|5758.06|5750.99|5750.99|0
1658911200000|2022-07-27 08:40:00|5756.29|5756.29|5754.52|5754.52|5756.29|5756.29|5752.76|5752.76|0
1658911500000|2022-07-27 08:45:00|5752.76|5752.76|5758.06|5758.06|5758.06|5758.06|5752.76|5752.76|0
1658911800000|2022-07-27 08:50:00|5756.29|5756.29|5754.98|5754.98|5756.29|5756.29|5754.98|5754.98|0
1658912100000|2022-07-27 08:55:00|5758.51|5758.51|5765.14|5765.14|5765.14|5765.14|5758.51|5758.51|0
1658912400000|2022-07-27 09:00:00|5761.6|5761.6|5768.22|5768.22|5768.22|5768.22|5761.6|5761.6|0
1658912700000|2022-07-27 09:05:00|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|0
1658913000000|2022-07-27 09:10:00|5771.31|5771.31|5768.22|5768.22|5776.61|5776.61|5764.68|5764.68|0
1658913300000|2022-07-27 09:15:00|5769.99|5769.99|5773.53|5773.53|5777.07|5777.07|5769.99|5769.99|0
1658913600000|2022-07-27 09:20:00|5771.76|5771.76|5773.53|5773.53|5775.3|5775.3|5771.76|5771.76|0
1658913900000|2022-07-27 09:25:00|5775.3|5775.3|5775.3|5775.3|5778.83|5778.83|5775.3|5775.3|0
1658914200000|2022-07-27 09:30:00|5777.07|5777.07|5780.6|5780.6|5780.6|5780.6|5777.07|5777.07|0
1658914500000|2022-07-27 09:35:00|5782.37|5782.37|5778.83|5778.83|5782.37|5782.37|5778.83|5778.83|0
1658914800000|2022-07-27 09:40:00|5777.07|5777.07|5774.85|5774.85|5777.07|5777.07|5774.85|5774.85|0
1658915100000|2022-07-27 09:45:00|5773.08|5773.08|5771.31|5771.31|5773.08|5773.08|5771.31|5771.31|0
1658915400000|2022-07-27 09:50:00|5773.08|5773.08|5783.69|5783.69|5783.69|5783.69|5773.08|5773.08|0
1658915700000|2022-07-27 09:55:00|5785.46|5785.46|5791.63|5791.63|5791.63|5791.63|5785.01|5785.01|0
1658916000000|2022-07-27 10:00:00|5789.86|5789.86|5790.31|5790.31|5791.63|5791.63|5788.54|5788.54|0
1658916300000|2022-07-27 10:05:00|5788.54|5788.54|5785.91|5785.91|5790.31|5790.31|5785.91|5785.91|0
1658916600000|2022-07-27 10:10:00|5787.68|5787.68|5792.98|5792.98|5792.98|5792.98|5785.91|5785.91|0
1658916900000|2022-07-27 10:15:00|5791.22|5791.22|5795.17|5795.17|5796.93|5796.93|5789.45|5789.45|0
1658917200000|2022-07-27 10:20:00|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|5793.4|5793.4|0
1658917500000|2022-07-27 10:25:00|5795.17|5795.17|5795.17|5795.17|5798.7|5798.7|5795.17|5795.17|0
1658917800000|2022-07-27 10:30:00|5793.4|5793.4|5791.63|5791.63|5795.17|5795.17|5791.63|5791.63|0
1658918100000|2022-07-27 10:35:00|5793.4|5793.4|5813.27|5813.27|5813.72|5813.72|5793.4|5793.4|0
1658918400000|2022-07-27 10:40:00|5815.04|5815.04|5816.8|5816.8|5816.8|5816.8|5813.27|5813.27|0
1658918700000|2022-07-27 10:45:00|5818.57|5818.57|5818.99|5818.99|5819.89|5819.89|5816.35|5816.35|0
1658919000000|2022-07-27 10:50:00|5817.22|5817.22|5820.75|5820.75|5820.75|5820.75|5817.22|5817.22|0
1658919300000|2022-07-27 10:55:00|5822.52|5822.52|5820.75|5820.75|5822.52|5822.52|5820.75|5820.75|0
1658919600000|2022-07-27 11:00:00|5822.52|5822.52|5814.58|5814.58|5822.52|5822.52|5814.58|5814.58|0
1658919900000|2022-07-27 11:05:00|5811.95|5811.95|5808.41|5808.41|5811.95|5811.95|5808.41|5808.41|0
1658920200000|2022-07-27 11:10:00|5810.18|5810.18|5813.72|5813.72|5815.49|5815.49|5810.18|5810.18|0
1658920500000|2022-07-27 11:15:00|5815.49|5815.49|5806.64|5806.64|5815.49|5815.49|5806.64|5806.64|0
1658920800000|2022-07-27 11:20:00|5803.11|5803.11|5800.89|5800.89|5804.42|5804.42|5798.25|5798.25|0
1658921100000|2022-07-27 11:25:00|5802.65|5802.65|5800.89|5800.89|5804.42|5804.42|5797.35|5797.35|0
1658921400000|2022-07-27 11:30:00|5802.2|5802.2|5802.2|5802.2|5805.74|5805.74|5802.2|5802.2|0
1658921700000|2022-07-27 11:35:00|5800.89|5800.89|5801.34|5801.34|5801.34|5801.34|5797.8|5797.8|0
1658922000000|2022-07-27 11:40:00|5803.11|5803.11|5810.18|5810.18|5810.18|5810.18|5803.11|5803.11|0
1658922300000|2022-07-27 11:45:00|5808.41|5808.41|5812.81|5812.81|5813.27|5813.27|5808.41|5808.41|0
1658922600000|2022-07-27 11:50:00|5814.58|5814.58|5810.59|5810.59|5815.45|5815.45|5810.59|5810.59|0
1658922900000|2022-07-27 11:55:00|5807.06|5807.06|5809.28|5809.28|5811.05|5811.05|5807.06|5807.06|0
1658923200000|2022-07-27 12:00:00|5807.51|5807.51|5809.28|5809.28|5809.28|5809.28|5807.51|5807.51|0
1658923500000|2022-07-27 12:05:00|5811.05|5811.05|5811.5|5811.5|5811.5|5811.5|5806.19|5806.19|0
1658923800000|2022-07-27 12:10:00|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5808.41|5808.41|0
1658924100000|2022-07-27 12:15:00|5808.41|5808.41|5810.18|5810.18|5810.18|5810.18|5806.64|5806.64|0
1658924400000|2022-07-27 12:20:00|5811.95|5811.95|5815.04|5815.04|5815.04|5815.04|5811.95|5811.95|0
1658924700000|2022-07-27 12:25:00|5813.27|5813.27|5811.5|5811.5|5813.27|5813.27|5811.5|5811.5|0
1658925000000|2022-07-27 12:30:00|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5807.96|5807.96|0
1658925300000|2022-07-27 12:35:00|5811.5|5811.5|5815.9|5815.9|5815.9|5815.9|5811.5|5811.5|0
1658925600000|2022-07-27 12:40:00|5817.22|5817.22|5825.57|5825.57|5825.57|5825.57|5815.9|5815.9|0
1658925900000|2022-07-27 12:45:00|5824.25|5824.25|5829.56|5829.56|5829.56|5829.56|5822.94|5822.94|0
1658926200000|2022-07-27 12:50:00|5828.24|5828.24|5827.79|5827.79|5829.56|5829.56|5826.47|5826.47|0
1658926500000|2022-07-27 12:55:00|5826.47|5826.47|5820.3|5820.3|5828.24|5828.24|5820.3|5820.3|0
1658926800000|2022-07-27 13:00:00|5822.07|5822.07|5822.07|5822.07|5823.84|5823.84|5822.07|5822.07|0
1658927100000|2022-07-27 13:05:00|5820.3|5820.3|5822.94|5822.94|5826.47|5826.47|5820.3|5820.3|0
1658927400000|2022-07-27 13:10:00|5824.71|5824.71|5826.93|5826.93|5826.93|5826.93|5820.3|5820.3|0
1658927700000|2022-07-27 13:15:00|5828.69|5828.69|5824.74|5824.74|5830.46|5830.46|5824.74|5824.74|0
1658928000000|2022-07-27 13:20:00|5826.51|5826.51|5819.89|5819.89|5830.46|5830.46|5815.49|5815.49|0
1658928300000|2022-07-27 13:25:00|5821.66|5821.66|5816.35|5816.35|5823.43|5823.43|5816.35|5816.35|0
1658928600000|2022-07-27 13:30:00|5814.58|5814.58|5810.22|5810.22|5814.58|5814.58|5802.69|5802.69|0
1658928900000|2022-07-27 13:35:00|5813.76|5813.76|5815.53|5815.53|5821.7|5821.7|5810.22|5810.22|0
1658929200000|2022-07-27 13:40:00|5813.76|5813.76|5815.98|5815.98|5815.98|5815.98|5808.9|5808.9|0
1658929500000|2022-07-27 13:45:00|5812.44|5812.44|5815.98|5815.98|5817.75|5817.75|5807.59|5807.59|0
1658929800000|2022-07-27 13:50:00|5814.21|5814.21|5799.61|5799.61|5817.29|5817.29|5799.61|5799.61|0
1658930100000|2022-07-27 13:55:00|5801.38|5801.38|5797.84|5797.84|5801.38|5801.38|5797.84|5797.84|0
1658930400000|2022-07-27 14:00:00|5799.61|5799.61|5781.92|5781.92|5800.92|5800.92|5781.92|5781.92|0
1658930700000|2022-07-27 14:05:00|5780.15|5780.15|5781.47|5781.47|5783.69|5783.69|5780.15|5780.15|0
1658931000000|2022-07-27 14:10:00|5779.7|5779.7|5779.25|5779.25|5779.7|5779.7|5777.93|5777.93|0
1658931300000|2022-07-27 14:15:00|5780.56|5780.56|5777.93|5777.93|5787.19|5787.19|5777.93|5777.93|0
1658931600000|2022-07-27 14:20:00|5776.16|5776.16|5775.71|5775.71|5777.48|5777.48|5775.71|5775.71|0
1658931900000|2022-07-27 14:25:00|5777.48|5777.48|5783.65|5783.65|5783.65|5783.65|5777.48|5777.48|0
1658932200000|2022-07-27 14:30:00|5785.42|5785.42|5778.38|5778.38|5788.96|5788.96|5776.61|5776.61|0
1658932500000|2022-07-27 14:35:00|5776.61|5776.61|5780.15|5780.15|5780.15|5780.15|5776.61|5776.61|0
1658932800000|2022-07-27 14:40:00|5781.47|5781.47|5777.93|5777.93|5783.24|5783.24|5776.16|5776.16|0
1658933100000|2022-07-27 14:45:00|5776.16|5776.16|5777.93|5777.93|5779.7|5779.7|5776.16|5776.16|0
1658933400000|2022-07-27 14:50:00|5776.16|5776.16|5772.62|5772.62|5777.93|5777.93|5772.62|5772.62|0
1658933700000|2022-07-27 14:55:00|5770.86|5770.86|5771.31|5771.31|5772.62|5772.62|5770.86|5770.86|0
1658934000000|2022-07-27 15:00:00|5773.08|5773.08|5773.08|5773.08|5774.85|5774.85|5773.08|5773.08|0
1658934300000|2022-07-27 15:05:00|5774.85|5774.85|5769.54|5769.54|5774.85|5774.85|5769.54|5769.54|0
1658934600000|2022-07-27 15:10:00|5767.77|5767.77|5769.09|5769.09|5769.09|5769.09|5767.77|5767.77|0
1658934900000|2022-07-27 15:15:00|5770.86|5770.86|5783.65|5783.65|5785.42|5785.42|5770.86|5770.86|0
1658935200000|2022-07-27 15:20:00|5780.11|5780.11|5780.11|5780.11|5784.97|5784.97|5780.11|5780.11|0
1658935500000|2022-07-27 15:25:00|5778.34|5778.34|5776.61|5776.61|5779.25|5779.25|5775.71|5775.71|0
1658992500000|2022-07-28 07:15:00|5380.95|5380.95|5391.57|5391.57|5400.41|5400.41|5372.52|5372.52|0
1658992800000|2022-07-28 07:20:00|5390.25|5390.25|5419.34|5419.34|5449.86|5449.86|5386.71|5386.71|0
1658993100000|2022-07-28 07:25:00|5421.11|5421.11|5434.8|5434.8|5456.03|5456.03|5420.65|5420.65|0
1658993400000|2022-07-28 07:30:00|5443.65|5443.65|5366.77|5366.77|5443.65|5443.65|5349.08|5349.08|0
1658993700000|2022-07-28 07:35:00|5377.38|5377.38|5356.19|5356.19|5395.07|5395.07|5341.63|5341.63|0
1658994000000|2022-07-28 07:40:00|5354.42|5354.42|5349.68|5349.68|5374.33|5374.33|5332|5332|0
1658994300000|2022-07-28 07:45:00|5351.45|5351.45|5336.44|5336.44|5351.45|5351.45|5332.9|5332.9|0
1658994600000|2022-07-28 07:50:00|5339.98|5339.98|5326.24|5326.24|5352.81|5352.81|5315.63|5315.63|0
1658994900000|2022-07-28 07:55:00|5324.47|5324.47|5279.43|5279.43|5329.36|5329.36|5277.66|5277.66|0
1658995200000|2022-07-28 08:00:00|5284.73|5284.73|5293.13|5293.13|5293.13|5293.13|5244.05|5244.05|0
1658995500000|2022-07-28 08:05:00|5291.36|5291.36|5282.02|5282.02|5291.36|5291.36|5254.21|5254.21|0
1658995800000|2022-07-28 08:10:00|5284.24|5284.24|5271.9|5271.9|5284.24|5284.24|5252.45|5252.45|0
1658996100000|2022-07-28 08:15:00|5273.67|5273.67|5296.62|5296.62|5310.77|5310.77|5273.67|5273.67|0
1658996400000|2022-07-28 08:20:00|5298.39|5298.39|5299.71|5299.71|5305.02|5305.02|5278.49|5278.49|0
1658996700000|2022-07-28 08:25:00|5297.94|5297.94|5303.7|5303.7|5317.4|5317.4|5292.63|5292.63|0
1658997000000|2022-07-28 08:30:00|5307.24|5307.24|5296.62|5296.62|5325.79|5325.79|5275.4|5275.4|0
1658997300000|2022-07-28 08:35:00|5293.09|5293.09|5301.93|5301.93|5303.7|5303.7|5282.47|5282.47|0
1658997600000|2022-07-28 08:40:00|5307.24|5307.24|5294.86|5294.86|5316.08|5316.08|5287.78|5287.78|0
1658997900000|2022-07-28 08:45:00|5298.39|5298.39|5299.3|5299.3|5307.24|5307.24|5288.68|5288.68|0
1658998200000|2022-07-28 08:50:00|5300.61|5300.61|5266.59|5266.59|5301.93|5301.93|5266.59|5266.59|0
1658998500000|2022-07-28 08:55:00|5268.36|5268.36|5283.83|5283.83|5292.67|5292.67|5268.36|5268.36|0
1658998800000|2022-07-28 09:00:00|5280.29|5280.29|5261.29|5261.29|5280.29|5280.29|5257.75|5257.75|0
1658999100000|2022-07-28 09:05:00|5264.83|5264.83|5276.76|5276.76|5278.52|5278.52|5250.68|5250.68|0
1658999400000|2022-07-28 09:10:00|5269.68|5269.68|5256.85|5256.85|5271.45|5271.45|5244.92|5244.92|0
1658999700000|2022-07-28 09:15:00|5258.16|5258.16|5277.62|5277.62|5290|5290|5256.85|5256.85|0
1659000000000|2022-07-28 09:20:00|5274.08|5274.08|5291.32|5291.32|5294.86|5294.86|5270.55|5270.55|0
1659000300000|2022-07-28 09:25:00|5294.86|5294.86|5303.7|5303.7|5330.23|5330.23|5294.86|5294.86|0
1659000600000|2022-07-28 09:30:00|5301.93|5301.93|5303.7|5303.7|5309|5309|5296.62|5296.62|0
1659000900000|2022-07-28 09:35:00|5298.39|5298.39|5301.03|5301.03|5303.7|5303.7|5293.09|5293.09|0
1659001200000|2022-07-28 09:40:00|5302.34|5302.34|5324.88|5324.88|5327.97|5327.97|5297.04|5297.04|0
1659001500000|2022-07-28 09:45:00|5333.28|5333.28|5341.22|5341.22|5350.06|5350.06|5333.28|5333.28|0
1659001800000|2022-07-28 09:50:00|5339.45|5339.45|5339.45|5339.45|5341.22|5341.22|5337.68|5337.68|0
1659002100000|2022-07-28 09:55:00|5341.22|5341.22|5282.44|5282.44|5341.22|5341.22|5278.9|5278.9|0
1659002400000|2022-07-28 10:00:00|5280.67|5280.67|5304.98|5304.98|5315.14|5315.14|5277.13|5277.13|0
1659002700000|2022-07-28 10:05:00|5308.51|5308.51|5304.98|5304.98|5311.15|5311.15|5285.07|5285.07|0
1659003000000|2022-07-28 10:10:00|5301.44|5301.44|5292.6|5292.6|5306.75|5306.75|5292.6|5292.6|0
1659003300000|2022-07-28 10:15:00|5287.29|5287.29|5301.44|5301.44|5306.75|5306.75|5287.29|5287.29|0
1659003600000|2022-07-28 10:20:00|5294.37|5294.37|5296.13|5296.13|5303.21|5303.21|5289.06|5289.06|0
1659003900000|2022-07-28 10:25:00|5289.06|5289.06|5306.29|5306.29|5306.29|5306.29|5289.06|5289.06|0
1659004200000|2022-07-28 10:30:00|5297.45|5297.45|5262.08|5262.08|5297.45|5297.45|5249.7|5249.7|0
1659004500000|2022-07-28 10:35:00|5255|5255|5262.08|5262.08|5276.23|5276.23|5251.46|5251.46|0
1659004800000|2022-07-28 10:40:00|5256.77|5256.77|5259.89|5259.89|5261.21|5261.21|5253.23|5253.23|0
1659005100000|2022-07-28 10:45:00|5266.52|5266.52|5252.37|5252.37|5268.29|5268.29|5247.06|5247.06|0
1659005400000|2022-07-28 10:50:00|5248.83|5248.83|5266.07|5266.07|5266.07|5266.07|5245.29|5245.29|0
1659005700000|2022-07-28 10:55:00|5271.37|5271.37|5277.09|5277.09|5277.09|5277.09|5264.3|5264.3|0
1659006000000|2022-07-28 11:00:00|5284.17|5284.17|5273.14|5273.14|5293.01|5293.01|5269.6|5269.6|0
1659006300000|2022-07-28 11:05:00|5280.22|5280.22|5290.83|5290.83|5310.28|5310.28|5280.22|5280.22|0
1659006600000|2022-07-28 11:10:00|5292.6|5292.6|5304.07|5304.07|5317.36|5317.36|5283.75|5283.75|0
1659006900000|2022-07-28 11:15:00|5307.61|5307.61|5312.47|5312.47|5321.31|5321.31|5288.16|5288.16|0
1659007200000|2022-07-28 11:20:00|5308.93|5308.93|5317.77|5317.77|5321.31|5321.31|5301.85|5301.85|0
1659007500000|2022-07-28 11:25:00|5319.54|5319.54|5298.32|5298.32|5319.54|5319.54|5298.32|5298.32|0
1659007800000|2022-07-28 11:30:00|5296.55|5296.55|5308.93|5308.93|5308.93|5308.93|5295.23|5295.23|0
1659008100000|2022-07-28 11:35:00|5307.16|5307.16|5305.39|5305.39|5310.7|5310.7|5305.39|5305.39|0
1659008400000|2022-07-28 11:40:00|5294.78|5294.78|5274.01|5274.01|5300.08|5300.08|5268.7|5268.7|0
1659008700000|2022-07-28 11:45:00|5277.54|5277.54|5275.77|5275.77|5279.31|5279.31|5270.47|5270.47|0
1659009000000|2022-07-28 11:50:00|5272.24|5272.24|5259.44|5259.44|5272.24|5272.24|5255.91|5255.91|0
1659009300000|2022-07-28 11:55:00|5254.14|5254.14|5254.14|5254.14|5262.98|5262.98|5243.52|5243.52|0
1659009600000|2022-07-28 12:00:00|5252.37|5252.37|5243.52|5243.52|5259.44|5259.44|5231.14|5231.14|0
1659009900000|2022-07-28 12:05:00|5247.06|5247.06|5255.45|5255.45|5255.45|5255.45|5244.84|5244.84|0
1659010200000|2022-07-28 12:10:00|5248.38|5248.38|5255.45|5255.45|5258.99|5258.99|5248.38|5248.38|0
1659010500000|2022-07-28 12:15:00|5257.22|5257.22|5255.45|5255.45|5260.76|5260.76|5253.69|5253.69|0
1659010800000|2022-07-28 12:20:00|5257.22|5257.22|5268.29|5268.29|5278.9|5278.9|5252.37|5252.37|0
1659011100000|2022-07-28 12:25:00|5270.06|5270.06|5284.2|5284.2|5284.2|5284.2|5266.52|5266.52|0
1659011400000|2022-07-28 12:30:00|5280.67|5280.67|5273.59|5273.59|5280.67|5280.67|5273.59|5273.59|0
1659011700000|2022-07-28 12:35:00|5277.13|5277.13|5300.12|5300.12|5300.12|5300.12|5277.13|5277.13|0
1659012000000|2022-07-28 12:40:00|5298.35|5298.35|5295.27|5295.27|5307.2|5307.2|5295.27|5295.27|0
1659012300000|2022-07-28 12:45:00|5293.5|5293.5|5297.9|5297.9|5302.34|5302.34|5284.66|5284.66|0
1659012600000|2022-07-28 12:50:00|5301.44|5301.44|5313.37|5313.37|5313.37|5313.37|5301.44|5301.44|0
1659012900000|2022-07-28 12:55:00|5311.6|5311.6|5325.75|5325.75|5325.75|5325.75|5311.6|5311.6|0
1659013200000|2022-07-28 13:00:00|5323.98|5323.98|5315.59|5315.59|5332.37|5332.37|5315.59|5315.59|0
1659013500000|2022-07-28 13:05:00|5312.05|5312.05|5319.58|5319.58|5326.2|5326.2|5312.05|5312.05|0
1659013800000|2022-07-28 13:10:00|5321.35|5321.35|5329.74|5329.74|5331.51|5331.51|5321.35|5321.35|0
1659014100000|2022-07-28 13:15:00|5326.2|5326.2|5338.58|5338.58|5338.58|5338.58|5326.2|5326.2|0
1659014400000|2022-07-28 13:20:00|5340.35|5340.35|5335.91|5335.91|5355.37|5355.37|5335.91|5335.91|0
1659014700000|2022-07-28 13:25:00|5334.14|5334.14|5313.37|5313.37|5334.14|5334.14|5295.68|5295.68|0
1659015000000|2022-07-28 13:30:00|5316.91|5316.91|5253.23|5253.23|5320.44|5320.44|5251.46|5251.46|0
1659015300000|2022-07-28 13:35:00|5255|5255|5274.91|5274.91|5281.12|5281.12|5236.9|5236.9|0
1659015600000|2022-07-28 13:40:00|5273.59|5273.59|5296.13|5296.13|5301.44|5301.44|5268.29|5268.29|0
1659015900000|2022-07-28 13:45:00|5287.29|5287.29|5267.87|5267.87|5290.83|5290.83|5259.03|5259.03|0
1659016200000|2022-07-28 13:50:00|5266.1|5266.1|5268.33|5268.33|5277.17|5277.17|5259.48|5259.48|0
1659016500000|2022-07-28 13:55:00|5269.64|5269.64|5285.52|5285.52|5289.96|5289.96|5269.64|5269.64|0
1659016800000|2022-07-28 14:00:00|5287.29|5287.29|5284.66|5284.66|5291.28|5291.28|5280.67|5280.67|0
1659017100000|2022-07-28 14:05:00|5286.43|5286.43|5273.18|5273.18|5291.73|5291.73|5273.18|5273.18|0
1659017400000|2022-07-28 14:10:00|5271.41|5271.41|5285.56|5285.56|5285.56|5285.56|5264.34|5264.34|0
1659017700000|2022-07-28 14:15:00|5282.02|5282.02|5279.35|5279.35|5286.43|5286.43|5259.89|5259.89|0
1659018000000|2022-07-28 14:20:00|5281.12|5281.12|5256.81|5256.81|5281.12|5281.12|5249.73|5249.73|0
1659018300000|2022-07-28 14:25:00|5255.04|5255.04|5255.04|5255.04|5258.58|5258.58|5244.43|5244.43|0
1659018600000|2022-07-28 14:30:00|5256.81|5256.81|5253.27|5253.27|5258.58|5258.58|5251.5|5251.5|0
1659018900000|2022-07-28 14:35:00|5251.5|5251.5|5243.11|5243.11|5255.04|5255.04|5243.11|5243.11|0
1659019200000|2022-07-28 14:40:00|5246.65|5246.65|5244.88|5244.88|5253.72|5253.72|5243.11|5243.11|0
1659019500000|2022-07-28 14:45:00|5246.65|5246.65|5243.07|5243.07|5250.19|5250.19|5243.07|5243.07|0
1659019800000|2022-07-28 14:50:00|5244.84|5244.84|5255|5255|5256.77|5256.77|5241.3|5241.3|0
1659020100000|2022-07-28 14:55:00|5251.46|5251.46|5255|5255|5260.31|5260.31|5251.46|5251.46|0
1659020400000|2022-07-28 15:00:00|5253.23|5253.23|5262.98|5262.98|5262.98|5262.98|5247.93|5247.93|0
1659020700000|2022-07-28 15:05:00|5265.61|5265.61|5266.48|5266.48|5282.4|5282.4|5262.94|5262.94|0
1659021000000|2022-07-28 15:10:00|5268.25|5268.25|5288.57|5288.57|5290.34|5290.34|5264.71|5264.71|0
1659021300000|2022-07-28 15:15:00|5286.8|5286.8|5282.36|5282.36|5291.2|5291.2|5277.96|5277.96|0
1659021600000|2022-07-28 15:20:00|5284.13|5284.13|5284.13|5284.13|5289.43|5289.43|5280.59|5280.59|0
1659021900000|2022-07-28 15:25:00|5285.45|5285.45|5290.75|5290.75|5296.92|5296.92|5285.45|5285.45|0
1658992500000|2022-07-28 07:15:00|5380.95|5380.95|5391.57|5391.57|5400.41|5400.41|5372.52|5372.52|0
1658992800000|2022-07-28 07:20:00|5390.25|5390.25|5419.34|5419.34|5449.86|5449.86|5386.71|5386.71|0
1658993100000|2022-07-28 07:25:00|5421.11|5421.11|5434.8|5434.8|5456.03|5456.03|5420.65|5420.65|0
1658993400000|2022-07-28 07:30:00|5443.65|5443.65|5366.77|5366.77|5443.65|5443.65|5349.08|5349.08|0
1658993700000|2022-07-28 07:35:00|5377.38|5377.38|5356.19|5356.19|5395.07|5395.07|5341.63|5341.63|0
1658994000000|2022-07-28 07:40:00|5354.42|5354.42|5349.68|5349.68|5374.33|5374.33|5332|5332|0
1658994300000|2022-07-28 07:45:00|5351.45|5351.45|5336.44|5336.44|5351.45|5351.45|5332.9|5332.9|0
1658994600000|2022-07-28 07:50:00|5339.98|5339.98|5326.24|5326.24|5352.81|5352.81|5315.63|5315.63|0
1658994900000|2022-07-28 07:55:00|5324.47|5324.47|5279.43|5279.43|5329.36|5329.36|5277.66|5277.66|0
1658995200000|2022-07-28 08:00:00|5284.73|5284.73|5293.13|5293.13|5293.13|5293.13|5244.05|5244.05|0
1658995500000|2022-07-28 08:05:00|5291.36|5291.36|5282.02|5282.02|5291.36|5291.36|5254.21|5254.21|0
1658995800000|2022-07-28 08:10:00|5284.24|5284.24|5271.9|5271.9|5284.24|5284.24|5252.45|5252.45|0
1658996100000|2022-07-28 08:15:00|5273.67|5273.67|5296.62|5296.62|5310.77|5310.77|5273.67|5273.67|0
1658996400000|2022-07-28 08:20:00|5298.39|5298.39|5299.71|5299.71|5305.02|5305.02|5278.49|5278.49|0
1658996700000|2022-07-28 08:25:00|5297.94|5297.94|5303.7|5303.7|5317.4|5317.4|5292.63|5292.63|0
1658997000000|2022-07-28 08:30:00|5307.24|5307.24|5296.62|5296.62|5325.79|5325.79|5275.4|5275.4|0
1658997300000|2022-07-28 08:35:00|5293.09|5293.09|5301.93|5301.93|5303.7|5303.7|5282.47|5282.47|0
1658997600000|2022-07-28 08:40:00|5307.24|5307.24|5294.86|5294.86|5316.08|5316.08|5287.78|5287.78|0
1658997900000|2022-07-28 08:45:00|5298.39|5298.39|5299.3|5299.3|5307.24|5307.24|5288.68|5288.68|0
1658998200000|2022-07-28 08:50:00|5300.61|5300.61|5266.59|5266.59|5301.93|5301.93|5266.59|5266.59|0
1658998500000|2022-07-28 08:55:00|5268.36|5268.36|5283.83|5283.83|5292.67|5292.67|5268.36|5268.36|0
1658998800000|2022-07-28 09:00:00|5280.29|5280.29|5261.29|5261.29|5280.29|5280.29|5257.75|5257.75|0
1658999100000|2022-07-28 09:05:00|5264.83|5264.83|5276.76|5276.76|5278.52|5278.52|5250.68|5250.68|0
1658999400000|2022-07-28 09:10:00|5269.68|5269.68|5256.85|5256.85|5271.45|5271.45|5244.92|5244.92|0
1658999700000|2022-07-28 09:15:00|5258.16|5258.16|5277.62|5277.62|5290|5290|5256.85|5256.85|0
1659000000000|2022-07-28 09:20:00|5274.08|5274.08|5291.32|5291.32|5294.86|5294.86|5270.55|5270.55|0
1659000300000|2022-07-28 09:25:00|5294.86|5294.86|5303.7|5303.7|5330.23|5330.23|5294.86|5294.86|0
1659000600000|2022-07-28 09:30:00|5301.93|5301.93|5303.7|5303.7|5309|5309|5296.62|5296.62|0
1659000900000|2022-07-28 09:35:00|5298.39|5298.39|5301.03|5301.03|5303.7|5303.7|5293.09|5293.09|0
1659001200000|2022-07-28 09:40:00|5302.34|5302.34|5324.88|5324.88|5327.97|5327.97|5297.04|5297.04|0
1659001500000|2022-07-28 09:45:00|5333.28|5333.28|5341.22|5341.22|5350.06|5350.06|5333.28|5333.28|0
1659001800000|2022-07-28 09:50:00|5339.45|5339.45|5339.45|5339.45|5341.22|5341.22|5337.68|5337.68|0
1659002100000|2022-07-28 09:55:00|5341.22|5341.22|5282.44|5282.44|5341.22|5341.22|5278.9|5278.9|0
1659002400000|2022-07-28 10:00:00|5280.67|5280.67|5304.98|5304.98|5315.14|5315.14|5277.13|5277.13|0
1659002700000|2022-07-28 10:05:00|5308.51|5308.51|5304.98|5304.98|5311.15|5311.15|5285.07|5285.07|0
1659003000000|2022-07-28 10:10:00|5301.44|5301.44|5292.6|5292.6|5306.75|5306.75|5292.6|5292.6|0
1659003300000|2022-07-28 10:15:00|5287.29|5287.29|5301.44|5301.44|5306.75|5306.75|5287.29|5287.29|0
1659003600000|2022-07-28 10:20:00|5294.37|5294.37|5296.13|5296.13|5303.21|5303.21|5289.06|5289.06|0
1659003900000|2022-07-28 10:25:00|5289.06|5289.06|5306.29|5306.29|5306.29|5306.29|5289.06|5289.06|0
1659004200000|2022-07-28 10:30:00|5297.45|5297.45|5262.08|5262.08|5297.45|5297.45|5249.7|5249.7|0
1659004500000|2022-07-28 10:35:00|5255|5255|5262.08|5262.08|5276.23|5276.23|5251.46|5251.46|0
1659004800000|2022-07-28 10:40:00|5256.77|5256.77|5259.89|5259.89|5261.21|5261.21|5253.23|5253.23|0
1659005100000|2022-07-28 10:45:00|5266.52|5266.52|5252.37|5252.37|5268.29|5268.29|5247.06|5247.06|0
1659005400000|2022-07-28 10:50:00|5248.83|5248.83|5266.07|5266.07|5266.07|5266.07|5245.29|5245.29|0
1659005700000|2022-07-28 10:55:00|5271.37|5271.37|5277.09|5277.09|5277.09|5277.09|5264.3|5264.3|0
1659006000000|2022-07-28 11:00:00|5284.17|5284.17|5273.14|5273.14|5293.01|5293.01|5269.6|5269.6|0
1659006300000|2022-07-28 11:05:00|5280.22|5280.22|5290.83|5290.83|5310.28|5310.28|5280.22|5280.22|0
1659006600000|2022-07-28 11:10:00|5292.6|5292.6|5304.07|5304.07|5317.36|5317.36|5283.75|5283.75|0
1659006900000|2022-07-28 11:15:00|5307.61|5307.61|5312.47|5312.47|5321.31|5321.31|5288.16|5288.16|0
1659007200000|2022-07-28 11:20:00|5308.93|5308.93|5317.77|5317.77|5321.31|5321.31|5301.85|5301.85|0
1659007500000|2022-07-28 11:25:00|5319.54|5319.54|5298.32|5298.32|5319.54|5319.54|5298.32|5298.32|0
1659007800000|2022-07-28 11:30:00|5296.55|5296.55|5308.93|5308.93|5308.93|5308.93|5295.23|5295.23|0
1659008100000|2022-07-28 11:35:00|5307.16|5307.16|5305.39|5305.39|5310.7|5310.7|5305.39|5305.39|0
1659008400000|2022-07-28 11:40:00|5294.78|5294.78|5274.01|5274.01|5300.08|5300.08|5268.7|5268.7|0
1659008700000|2022-07-28 11:45:00|5277.54|5277.54|5275.77|5275.77|5279.31|5279.31|5270.47|5270.47|0
1659009000000|2022-07-28 11:50:00|5272.24|5272.24|5259.44|5259.44|5272.24|5272.24|5255.91|5255.91|0
1659009300000|2022-07-28 11:55:00|5254.14|5254.14|5254.14|5254.14|5262.98|5262.98|5243.52|5243.52|0
1659009600000|2022-07-28 12:00:00|5252.37|5252.37|5243.52|5243.52|5259.44|5259.44|5231.14|5231.14|0
1659009900000|2022-07-28 12:05:00|5247.06|5247.06|5255.45|5255.45|5255.45|5255.45|5244.84|5244.84|0
1659010200000|2022-07-28 12:10:00|5248.38|5248.38|5255.45|5255.45|5258.99|5258.99|5248.38|5248.38|0
1659010500000|2022-07-28 12:15:00|5257.22|5257.22|5255.45|5255.45|5260.76|5260.76|5253.69|5253.69|0
1659010800000|2022-07-28 12:20:00|5257.22|5257.22|5268.29|5268.29|5278.9|5278.9|5252.37|5252.37|0
1659011100000|2022-07-28 12:25:00|5270.06|5270.06|5284.2|5284.2|5284.2|5284.2|5266.52|5266.52|0
1659011400000|2022-07-28 12:30:00|5280.67|5280.67|5273.59|5273.59|5280.67|5280.67|5273.59|5273.59|0
1659011700000|2022-07-28 12:35:00|5277.13|5277.13|5300.12|5300.12|5300.12|5300.12|5277.13|5277.13|0
1659012000000|2022-07-28 12:40:00|5298.35|5298.35|5295.27|5295.27|5307.2|5307.2|5295.27|5295.27|0
1659012300000|2022-07-28 12:45:00|5293.5|5293.5|5297.9|5297.9|5302.34|5302.34|5284.66|5284.66|0
1659012600000|2022-07-28 12:50:00|5301.44|5301.44|5313.37|5313.37|5313.37|5313.37|5301.44|5301.44|0
1659012900000|2022-07-28 12:55:00|5311.6|5311.6|5325.75|5325.75|5325.75|5325.75|5311.6|5311.6|0
1659013200000|2022-07-28 13:00:00|5323.98|5323.98|5315.59|5315.59|5332.37|5332.37|5315.59|5315.59|0
1659013500000|2022-07-28 13:05:00|5312.05|5312.05|5319.58|5319.58|5326.2|5326.2|5312.05|5312.05|0
1659013800000|2022-07-28 13:10:00|5321.35|5321.35|5329.74|5329.74|5331.51|5331.51|5321.35|5321.35|0
1659014100000|2022-07-28 13:15:00|5326.2|5326.2|5338.58|5338.58|5338.58|5338.58|5326.2|5326.2|0
1659014400000|2022-07-28 13:20:00|5340.35|5340.35|5335.91|5335.91|5355.37|5355.37|5335.91|5335.91|0
1659014700000|2022-07-28 13:25:00|5334.14|5334.14|5313.37|5313.37|5334.14|5334.14|5295.68|5295.68|0
1659015000000|2022-07-28 13:30:00|5316.91|5316.91|5253.23|5253.23|5320.44|5320.44|5251.46|5251.46|0
1659015300000|2022-07-28 13:35:00|5255|5255|5274.91|5274.91|5281.12|5281.12|5236.9|5236.9|0
1659015600000|2022-07-28 13:40:00|5273.59|5273.59|5296.13|5296.13|5301.44|5301.44|5268.29|5268.29|0
1659015900000|2022-07-28 13:45:00|5287.29|5287.29|5267.87|5267.87|5290.83|5290.83|5259.03|5259.03|0
1659016200000|2022-07-28 13:50:00|5266.1|5266.1|5268.33|5268.33|5277.17|5277.17|5259.48|5259.48|0
1659016500000|2022-07-28 13:55:00|5269.64|5269.64|5285.52|5285.52|5289.96|5289.96|5269.64|5269.64|0
1659016800000|2022-07-28 14:00:00|5287.29|5287.29|5284.66|5284.66|5291.28|5291.28|5280.67|5280.67|0
1659017100000|2022-07-28 14:05:00|5286.43|5286.43|5273.18|5273.18|5291.73|5291.73|5273.18|5273.18|0
1659017400000|2022-07-28 14:10:00|5271.41|5271.41|5285.56|5285.56|5285.56|5285.56|5264.34|5264.34|0
1659017700000|2022-07-28 14:15:00|5282.02|5282.02|5279.35|5279.35|5286.43|5286.43|5259.89|5259.89|0
1659018000000|2022-07-28 14:20:00|5281.12|5281.12|5256.81|5256.81|5281.12|5281.12|5249.73|5249.73|0
1659018300000|2022-07-28 14:25:00|5255.04|5255.04|5255.04|5255.04|5258.58|5258.58|5244.43|5244.43|0
1659018600000|2022-07-28 14:30:00|5256.81|5256.81|5253.27|5253.27|5258.58|5258.58|5251.5|5251.5|0
1659018900000|2022-07-28 14:35:00|5251.5|5251.5|5243.11|5243.11|5255.04|5255.04|5243.11|5243.11|0
1659019200000|2022-07-28 14:40:00|5246.65|5246.65|5244.88|5244.88|5253.72|5253.72|5243.11|5243.11|0
1659019500000|2022-07-28 14:45:00|5246.65|5246.65|5243.07|5243.07|5250.19|5250.19|5243.07|5243.07|0
1659019800000|2022-07-28 14:50:00|5244.84|5244.84|5255|5255|5256.77|5256.77|5241.3|5241.3|0
1659020100000|2022-07-28 14:55:00|5251.46|5251.46|5255|5255|5260.31|5260.31|5251.46|5251.46|0
1659020400000|2022-07-28 15:00:00|5253.23|5253.23|5262.98|5262.98|5262.98|5262.98|5247.93|5247.93|0
1659020700000|2022-07-28 15:05:00|5265.61|5265.61|5266.48|5266.48|5282.4|5282.4|5262.94|5262.94|0
1659021000000|2022-07-28 15:10:00|5268.25|5268.25|5288.57|5288.57|5290.34|5290.34|5264.71|5264.71|0
1659021300000|2022-07-28 15:15:00|5286.8|5286.8|5282.36|5282.36|5291.2|5291.2|5277.96|5277.96|0
1659021600000|2022-07-28 15:20:00|5284.13|5284.13|5284.13|5284.13|5289.43|5289.43|5280.59|5280.59|0
1659021900000|2022-07-28 15:25:00|5285.45|5285.45|5290.75|5290.75|5296.92|5296.92|5285.45|5285.45|0
1659078900000|2022-07-29 07:15:00|5323|5323|5322.1|5322.1|5324.77|5324.77|5312.39|5312.39|0
1659079200000|2022-07-29 07:20:00|5320.78|5320.78|5338.47|5338.47|5338.47|5338.47|5320.78|5320.78|0
1659079500000|2022-07-29 07:25:00|5340.24|5340.24|5362.33|5362.33|5362.33|5362.33|5340.24|5340.24|0
1659079800000|2022-07-29 07:30:00|5361.01|5361.01|5345.54|5345.54|5365|5365|5345.54|5345.54|0
1659080100000|2022-07-29 07:35:00|5350.85|5350.85|5350.4|5350.4|5354.39|5354.39|5341.55|5341.55|0
1659080400000|2022-07-29 07:40:00|5348.63|5348.63|5344.64|5344.64|5355.7|5355.7|5344.64|5344.64|0
1659080700000|2022-07-29 07:45:00|5341.1|5341.1|5327.4|5327.4|5341.1|5341.1|5319.88|5319.88|0
1659081000000|2022-07-29 07:50:00|5328.72|5328.72|5344.19|5344.19|5344.64|5344.64|5328.72|5328.72|0
1659081300000|2022-07-29 07:55:00|5347.72|5347.72|5337.11|5337.11|5349.49|5349.49|5333.57|5333.57|0
1659081600000|2022-07-29 08:00:00|5338.88|5338.88|5339.75|5339.75|5341.51|5341.51|5337.98|5337.98|0
1659081900000|2022-07-29 08:05:00|5337.98|5337.98|5334.44|5334.44|5339.75|5339.75|5332.67|5332.67|0
1659082200000|2022-07-29 08:10:00|5336.21|5336.21|5363.57|5363.57|5363.57|5363.57|5336.21|5336.21|0
1659082500000|2022-07-29 08:15:00|5365.33|5365.33|5367.1|5367.1|5367.1|5367.1|5360.03|5360.03|0
1659082800000|2022-07-29 08:20:00|5370.64|5370.64|5356.94|5356.94|5375.95|5375.95|5349.87|5349.87|0
1659083100000|2022-07-29 08:25:00|5358.71|5358.71|5349.87|5349.87|5358.71|5358.71|5349.87|5349.87|0
1659083400000|2022-07-29 08:30:00|5351.64|5351.64|5349.87|5349.87|5358.71|5358.71|5349.87|5349.87|0
1659083700000|2022-07-29 08:35:00|5352.5|5352.5|5346.74|5346.74|5352.5|5352.5|5346.74|5346.74|0
1659084000000|2022-07-29 08:40:00|5348.06|5348.06|5344.94|5344.94|5351.6|5351.6|5341.4|5341.4|0
1659084300000|2022-07-29 08:45:00|5343.62|5343.62|5339.63|5339.63|5347.16|5347.16|5337.86|5337.86|0
1659084600000|2022-07-29 08:50:00|5337.86|5337.86|5344.94|5344.94|5350.24|5350.24|5337.86|5337.86|0
1659084900000|2022-07-29 08:55:00|5348.47|5348.47|5353.33|5353.33|5355.1|5355.1|5348.47|5348.47|0
1659085200000|2022-07-29 09:00:00|5356.87|5356.87|5362.62|5362.62|5364.39|5364.39|5353.78|5353.78|0
1659085500000|2022-07-29 09:05:00|5360.86|5360.86|5345.8|5345.8|5360.86|5360.86|5343.17|5343.17|0
1659085800000|2022-07-29 09:10:00|5344.03|5344.03|5332.56|5332.56|5344.94|5344.94|5332.56|5332.56|0
1659086100000|2022-07-29 09:15:00|5329.02|5329.02|5316.64|5316.64|5336.09|5336.09|5314.87|5314.87|0
1659086400000|2022-07-29 09:20:00|5314.87|5314.87|5293.68|5293.68|5314.87|5314.87|5293.68|5293.68|0
1659086700000|2022-07-29 09:25:00|5295.45|5295.45|5299.85|5299.85|5303.39|5303.39|5292.78|5292.78|0
1659087000000|2022-07-29 09:30:00|5301.62|5301.62|5302.94|5302.94|5304.71|5304.71|5294.55|5294.55|0
1659087300000|2022-07-29 09:35:00|5301.17|5301.17|5281.72|5281.72|5301.17|5301.17|5278.18|5278.18|0
1659087600000|2022-07-29 09:40:00|5283.48|5283.48|5280.85|5280.85|5285.25|5285.25|5277.31|5277.31|0
1659087900000|2022-07-29 09:45:00|5286.16|5286.16|5299.85|5299.85|5303.39|5303.39|5286.16|5286.16|0
1659088200000|2022-07-29 09:50:00|5303.39|5303.39|5284.01|5284.01|5310.47|5310.47|5284.01|5284.01|0
1659088500000|2022-07-29 09:55:00|5291.09|5291.09|5281.38|5281.38|5293.31|5293.31|5281.38|5281.38|0
1659088800000|2022-07-29 10:00:00|5293.76|5293.76|5284.5|5284.5|5295.53|5295.53|5272.12|5272.12|0
1659089100000|2022-07-29 10:05:00|5282.73|5282.73|5278.78|5278.78|5282.73|5282.73|5268.17|5268.17|0
1659089400000|2022-07-29 10:10:00|5275.25|5275.25|5275.25|5275.25|5275.25|5275.25|5273.48|5273.48|0
1659089700000|2022-07-29 10:15:00|5277.02|5277.02|5264.18|5264.18|5279.65|5279.65|5262.41|5262.41|0
1659090000000|2022-07-29 10:20:00|5262.41|5262.41|5262.41|5262.41|5267.72|5267.72|5260.65|5260.65|0
1659090300000|2022-07-29 10:25:00|5258.88|5258.88|5267.72|5267.72|5267.72|5267.72|5257.11|5257.11|0
1659090600000|2022-07-29 10:30:00|5269.49|5269.49|5269.49|5269.49|5273.03|5273.03|5267.72|5267.72|0
1659090900000|2022-07-29 10:35:00|5267.72|5267.72|5265.95|5265.95|5271.26|5271.26|5265.95|5265.95|0
1659091200000|2022-07-29 10:40:00|5264.18|5264.18|5262.41|5262.41|5269.49|5269.49|5262.41|5262.41|0
1659091500000|2022-07-29 10:45:00|5264.18|5264.18|5260.65|5260.65|5264.18|5264.18|5260.65|5260.65|0
1659091800000|2022-07-29 10:50:00|5258.88|5258.88|5264.18|5264.18|5264.18|5264.18|5255.34|5255.34|0
1659092100000|2022-07-29 10:55:00|5262.41|5262.41|5264.18|5264.18|5264.18|5264.18|5260.65|5260.65|0
1659092400000|2022-07-29 11:00:00|5262.41|5262.41|5261.1|5261.1|5262.41|5262.41|5261.1|5261.1|0
1659092700000|2022-07-29 11:05:00|5259.33|5259.33|5246.95|5246.95|5259.33|5259.33|5243.86|5243.86|0
1659093000000|2022-07-29 11:10:00|5245.18|5245.18|5248.72|5248.72|5252.25|5252.25|5245.18|5245.18|0
1659093300000|2022-07-29 11:15:00|5246.95|5246.95|5238.56|5238.56|5247.4|5247.4|5236.79|5236.79|0
1659093600000|2022-07-29 11:20:00|5239.87|5239.87|5232.8|5232.8|5241.64|5241.64|5232.8|5232.8|0
1659093900000|2022-07-29 11:25:00|5236.34|5236.34|5229.26|5229.26|5238.1|5238.1|5229.26|5229.26|0
1659094200000|2022-07-29 11:30:00|5227.49|5227.49|5221.73|5221.73|5229.26|5229.26|5213.34|5213.34|0
1659094500000|2022-07-29 11:35:00|5219.97|5219.97|5215.56|5215.56|5232.76|5232.76|5206.72|5206.72|0
1659094800000|2022-07-29 11:40:00|5219.1|5219.1|5220.87|5220.87|5224.41|5224.41|5219.1|5219.1|0
1659095100000|2022-07-29 11:45:00|5224.41|5224.41|5217.33|5217.33|5224.41|5224.41|5217.33|5217.33|0
1659095400000|2022-07-29 11:50:00|5220.87|5220.87|5220.87|5220.87|5222.64|5222.64|5219.1|5219.1|0
1659095700000|2022-07-29 11:55:00|5222.64|5222.64|5227.94|5227.94|5227.94|5227.94|5220.87|5220.87|0
1659096000000|2022-07-29 12:00:00|5226.17|5226.17|5215.56|5215.56|5226.17|5226.17|5212.03|5212.03|0
1659096300000|2022-07-29 12:05:00|5217.33|5217.33|5223.95|5223.95|5223.95|5223.95|5217.33|5217.33|0
1659096600000|2022-07-29 12:10:00|5222.19|5222.19|5222.19|5222.19|5222.19|5222.19|5222.19|5222.19|0
1659096900000|2022-07-29 12:15:00|5225.72|5225.72|5241.19|5241.19|5241.19|5241.19|5225.72|5225.72|0
1659097200000|2022-07-29 12:20:00|5237.65|5237.65|5246.5|5246.5|5246.5|5246.5|5237.65|5237.65|0
1659097500000|2022-07-29 12:25:00|5244.73|5244.73|5245.59|5245.59|5246.04|5246.04|5244.28|5244.28|0
1659097800000|2022-07-29 12:30:00|5247.36|5247.36|5249.99|5249.99|5249.99|5249.99|5247.36|5247.36|0
1659098100000|2022-07-29 12:35:00|5251.31|5251.31|5249.5|5249.5|5251.31|5251.31|5244.24|5244.24|0
1659098400000|2022-07-29 12:40:00|5248.19|5248.19|5246.83|5246.83|5248.6|5248.6|5242.88|5242.88|0
1659098700000|2022-07-29 12:45:00|5248.15|5248.15|5256.09|5256.09|5256.09|5256.09|5246.83|5246.83|0
1659099000000|2022-07-29 12:50:00|5254.77|5254.77|5254.77|5254.77|5256.54|5256.54|5251.23|5251.23|0
1659099300000|2022-07-29 12:55:00|5253|5253|5247.28|5247.28|5257.86|5257.86|5247.28|5247.28|0
1659099600000|2022-07-29 13:00:00|5249.05|5249.05|5243.33|5243.33|5250.82|5250.82|5243.33|5243.33|0
1659099900000|2022-07-29 13:05:00|5246.87|5246.87|5247.74|5247.74|5249.5|5249.5|5245.1|5245.1|0
1659100200000|2022-07-29 13:10:00|5249.5|5249.5|5249.05|5249.05|5256.58|5256.58|5247.74|5247.74|0
1659100500000|2022-07-29 13:15:00|5250.82|5250.82|5250.82|5250.82|5256.13|5256.13|5250.82|5250.82|0
1659100800000|2022-07-29 13:20:00|5248.19|5248.19|5248.19|5248.19|5249.96|5249.96|5245.1|5245.1|0
1659101100000|2022-07-29 13:25:00|5246.42|5246.42|5249.96|5249.96|5251.72|5251.72|5246.42|5246.42|0
1659101400000|2022-07-29 13:30:00|5246.42|5246.42|5276.49|5276.49|5286.65|5286.65|5246.42|5246.42|0
1659101700000|2022-07-29 13:35:00|5274.72|5274.72|5261.43|5261.43|5275.17|5275.17|5259.25|5259.25|0
1659102000000|2022-07-29 13:40:00|5259.66|5259.66|5264.97|5264.97|5270.28|5270.28|5257.9|5257.9|0
1659102300000|2022-07-29 13:45:00|5263.2|5263.2|5257.93|5257.93|5270.28|5270.28|5257.93|5257.93|0
1659102600000|2022-07-29 13:50:00|5256.17|5256.17|5247.32|5247.32|5256.17|5256.17|5243.78|5243.78|0
1659102900000|2022-07-29 13:55:00|5243.78|5243.78|5241.6|5241.6|5252.63|5252.63|5238.07|5238.07|0
1659103200000|2022-07-29 14:00:00|5239.83|5239.83|5234.53|5234.53|5243.37|5243.37|5234.53|5234.53|0
1659103500000|2022-07-29 14:05:00|5237.16|5237.16|5253.08|5253.08|5253.08|5253.08|5237.16|5237.16|0
1659103800000|2022-07-29 14:10:00|5251.31|5251.31|5258.39|5258.39|5260.15|5260.15|5251.31|5251.31|0
1659104100000|2022-07-29 14:15:00|5260.15|5260.15|5265.46|5265.46|5267.23|5267.23|5258.39|5258.39|0
1659104400000|2022-07-29 14:20:00|5263.69|5263.69|5269|5269|5270.77|5270.77|5261.06|5261.06|0
1659104700000|2022-07-29 14:25:00|5270.77|5270.77|5260.15|5260.15|5274.3|5274.3|5260.15|5260.15|0
1659105000000|2022-07-29 14:30:00|5261.92|5261.92|5272.08|5272.08|5272.08|5272.08|5261.92|5261.92|0
1659105300000|2022-07-29 14:35:00|5273.85|5273.85|5268.55|5268.55|5278.71|5278.71|5266.78|5266.78|0
1659105600000|2022-07-29 14:40:00|5270.32|5270.32|5266.33|5266.33|5272.95|5272.95|5264.56|5264.56|0
1659105900000|2022-07-29 14:45:00|5264.56|5264.56|5254.85|5254.85|5269.41|5269.41|5249.54|5249.54|0
1659106200000|2022-07-29 14:50:00|5256.62|5256.62|5237.16|5237.16|5258.84|5258.84|5237.16|5237.16|0
1659106500000|2022-07-29 14:55:00|5242.47|5242.47|5227|5227|5244.69|5244.69|5225.23|5225.23|0
1659106800000|2022-07-29 15:00:00|5228.77|5228.77|5234.08|5234.08|5235.84|5235.84|5223.46|5223.46|0
1659107100000|2022-07-29 15:05:00|5232.31|5232.31|5236.75|5236.75|5241.15|5241.15|5232.31|5232.31|0
1659107400000|2022-07-29 15:10:00|5238.07|5238.07|5231.89|5231.89|5238.07|5238.07|5231.89|5231.89|0
1659107700000|2022-07-29 15:15:00|5233.21|5233.21|5218.2|5218.2|5238.52|5238.52|5218.2|5218.2|0
1659108000000|2022-07-29 15:20:00|5221.73|5221.73|5228.81|5228.81|5228.81|5228.81|5218.2|5218.2|0
1659108300000|2022-07-29 15:25:00|5231.44|5231.44|5222.64|5222.64|5231.89|5231.89|5219.1|5219.1|0
1659338700000|2022-08-01 07:25:00|5151.89|5151.89|5164.27|5164.27|5167.36|5167.36|5151.89|5151.89|0
1659339000000|2022-08-01 07:30:00|5162.95|5162.95|5171.8|5171.8|5171.8|5171.8|5161.18|5161.18|0
1659339300000|2022-08-01 07:35:00|5168.26|5168.26|5161.64|5161.64|5170.48|5170.48|5161.64|5161.64|0
1659339600000|2022-08-01 07:40:00|5159.87|5159.87|5170.48|5170.48|5174.02|5174.02|5159.87|5159.87|0
1659339900000|2022-08-01 07:45:00|5172.25|5172.25|5177.55|5177.55|5177.55|5177.55|5168.71|5168.71|0
1659340200000|2022-08-01 07:50:00|5174.02|5174.02|5174.43|5174.43|5179.74|5179.74|5174.02|5174.02|0
1659340500000|2022-08-01 07:55:00|5172.66|5172.66|5168.22|5168.22|5177.06|5177.06|5167.36|5167.36|0
1659340800000|2022-08-01 08:00:00|5166.45|5166.45|5176.61|5176.61|5176.61|5176.61|5166.45|5166.45|0
1659341100000|2022-08-01 08:05:00|5181.92|5181.92|5181.47|5181.47|5186.77|5186.77|5177.93|5177.93|0
1659341400000|2022-08-01 08:10:00|5183.24|5183.24|5191.63|5191.63|5193.4|5193.4|5183.24|5183.24|0
1659341700000|2022-08-01 08:15:00|5193.4|5193.4|5189.41|5189.41|5193.4|5193.4|5182.78|5182.78|0
1659342000000|2022-08-01 08:20:00|5191.18|5191.18|5178.79|5178.79|5192.94|5192.94|5175.26|5175.26|0
1659342300000|2022-08-01 08:25:00|5180.56|5180.56|5180.56|5180.56|5184.1|5184.1|5175.26|5175.26|0
1659342600000|2022-08-01 08:30:00|5178.79|5178.79|5178.79|5178.79|5183.65|5183.65|5178.79|5178.79|0
1659342900000|2022-08-01 08:35:00|5180.56|5180.56|5182.33|5182.33|5182.33|5182.33|5173.49|5173.49|0
1659343200000|2022-08-01 08:40:00|5180.56|5180.56|5185.87|5185.87|5185.87|5185.87|5178.79|5178.79|0
1659343500000|2022-08-01 08:45:00|5184.1|5184.1|5186.73|5186.73|5186.73|5186.73|5184.1|5184.1|0
1659343800000|2022-08-01 08:50:00|5184.97|5184.97|5181.43|5181.43|5184.97|5184.97|5181.43|5181.43|0
1659344100000|2022-08-01 08:55:00|5183.2|5183.2|5183.2|5183.2|5183.2|5183.2|5183.2|5183.2|0
1659344400000|2022-08-01 09:00:00|5181.43|5181.43|5181.43|5181.43|5181.43|5181.43|5181.43|5181.43|0
1659344700000|2022-08-01 09:05:00|5184.97|5184.97|5183.2|5183.2|5184.97|5184.97|5183.2|5183.2|0
1659345000000|2022-08-01 09:10:00|5181.43|5181.43|5183.2|5183.2|5183.2|5183.2|5181.43|5181.43|0
1659345300000|2022-08-01 09:15:00|5181.88|5181.88|5174.84|5174.84|5181.88|5181.88|5174.84|5174.84|0
1659345600000|2022-08-01 09:20:00|5173.08|5173.08|5172.21|5172.21|5173.08|5173.08|5168.67|5168.67|0
1659345900000|2022-08-01 09:25:00|5173.98|5173.98|5181.47|5181.47|5181.47|5181.47|5173.98|5173.98|0
1659346200000|2022-08-01 09:30:00|5177.93|5177.93|5179.7|5179.7|5179.7|5179.7|5177.93|5177.93|0
1659346500000|2022-08-01 09:35:00|5181.47|5181.47|5181.92|5181.92|5183.24|5183.24|5178.38|5178.38|0
1659347100000|2022-08-01 09:45:00|5183.69|5183.69|5184.14|5184.14|5184.14|5184.14|5182.37|5182.37|0
1659347400000|2022-08-01 09:50:00|5186.77|5186.77|5188.54|5188.54|5188.54|5188.54|5186.77|5186.77|0
1659347700000|2022-08-01 09:55:00|5187.23|5187.23|5189.45|5189.45|5189.45|5189.45|5185.91|5185.91|0
1659348000000|2022-08-01 10:00:00|5187.68|5187.68|5193.43|5193.43|5193.43|5193.43|5186.36|5186.36|0
1659348300000|2022-08-01 10:05:00|5194.75|5194.75|5194.3|5194.3|5199.61|5199.61|5194.3|5194.3|0
1659348600000|2022-08-01 10:10:00|5192.98|5192.98|5182.37|5182.37|5192.98|5192.98|5178.83|5178.83|0
1659348900000|2022-08-01 10:15:00|5183.69|5183.69|5185.87|5185.87|5185.87|5185.87|5180.15|5180.15|0
1659349200000|2022-08-01 10:20:00|5182.33|5182.33|5175.71|5175.71|5182.33|5182.33|5175.71|5175.71|0
1659349500000|2022-08-01 10:25:00|5177.48|5177.48|5174.39|5174.39|5177.48|5177.48|5174.39|5174.39|0
1659349800000|2022-08-01 10:30:00|5173.08|5173.08|5174.39|5174.39|5174.39|5174.39|5172.62|5172.62|0
1659350400000|2022-08-01 10:40:00|5176.16|5176.16|5174.39|5174.39|5177.93|5177.93|5174.39|5174.39|0
1659350700000|2022-08-01 10:45:00|5176.16|5176.16|5176.16|5176.16|5177.93|5177.93|5176.16|5176.16|0
1659351000000|2022-08-01 10:50:00|5174.39|5174.39|5176.16|5176.16|5176.16|5176.16|5174.39|5174.39|0
1659351300000|2022-08-01 10:55:00|5177.93|5177.93|5179.7|5179.7|5179.7|5179.7|5177.93|5177.93|0
1659351600000|2022-08-01 11:00:00|5183.24|5183.24|5176.16|5176.16|5185|5185|5176.16|5176.16|0
1659351900000|2022-08-01 11:05:00|5177.93|5177.93|5172.21|5172.21|5177.93|5177.93|5172.21|5172.21|0
1659352200000|2022-08-01 11:10:00|5170.89|5170.89|5170.03|5170.03|5171.8|5171.8|5163.86|5163.86|0
1659352500000|2022-08-01 11:15:00|5168.71|5168.71|5168.71|5168.71|5168.71|5168.71|5165.63|5165.63|0
1659352800000|2022-08-01 11:20:00|5170.48|5170.48|5172.25|5172.25|5172.25|5172.25|5170.48|5170.48|0
1659353100000|2022-08-01 11:25:00|5170.93|5170.93|5169.61|5169.61|5170.93|5170.93|5169.61|5169.61|0
1659353400000|2022-08-01 11:30:00|5167.85|5167.85|5169.61|5169.61|5169.61|5169.61|5164.31|5164.31|0
1659353700000|2022-08-01 11:35:00|5167.85|5167.85|5169.61|5169.61|5169.61|5169.61|5167.85|5167.85|0
1659354000000|2022-08-01 11:40:00|5164.31|5164.31|5157.69|5157.69|5164.31|5164.31|5155.92|5155.92|0
1659354300000|2022-08-01 11:45:00|5155.92|5155.92|5151.06|5151.06|5155.92|5155.92|5150.61|5150.61|0
1659354600000|2022-08-01 11:50:00|5149.29|5149.29|5145.76|5145.76|5149.29|5149.29|5145.76|5145.76|0
1659354900000|2022-08-01 11:55:00|5143.99|5143.99|5142.22|5142.22|5143.99|5143.99|5138.68|5138.68|0
1659355200000|2022-08-01 12:00:00|5140.45|5140.45|5141.32|5141.32|5142.22|5142.22|5136.91|5136.91|0
1659355500000|2022-08-01 12:05:00|5139.55|5139.55|5143.08|5143.08|5143.08|5143.08|5137.78|5137.78|0
1659355800000|2022-08-01 12:10:00|5144.85|5144.85|5150.16|5150.16|5151.93|5151.93|5144.85|5144.85|0
1659356100000|2022-08-01 12:15:00|5146.62|5146.62|5148.39|5148.39|5151.93|5151.93|5141.32|5141.32|0
1659356400000|2022-08-01 12:20:00|5146.62|5146.62|5143.08|5143.08|5150.16|5150.16|5143.08|5143.08|0
1659356700000|2022-08-01 12:25:00|5144.85|5144.85|5148.8|5148.8|5148.8|5148.8|5141.32|5141.32|0
1659357000000|2022-08-01 12:30:00|5147.04|5147.04|5143.95|5143.95|5147.04|5147.04|5143.95|5143.95|0
1659357300000|2022-08-01 12:35:00|5142.18|5142.18|5145.27|5145.27|5145.72|5145.72|5142.18|5142.18|0
1659357600000|2022-08-01 12:40:00|5143.5|5143.5|5151.44|5151.44|5156.74|5156.74|5143.5|5143.5|0
1659357900000|2022-08-01 12:45:00|5149.67|5149.67|5148.35|5148.35|5149.67|5149.67|5146.13|5146.13|0
1659358200000|2022-08-01 12:50:00|5150.12|5150.12|5143.95|5143.95|5150.12|5150.12|5142.18|5142.18|0
1659358500000|2022-08-01 12:55:00|5145.72|5145.72|5139.59|5139.59|5147.04|5147.04|5137.82|5137.82|0
1659358800000|2022-08-01 13:00:00|5137.82|5137.82|5138.27|5138.27|5144.89|5144.89|5137.82|5137.82|0
1659359100000|2022-08-01 13:05:00|5139.59|5139.59|5130.74|5130.74|5139.59|5139.59|5127.2|5127.2|0
1659359400000|2022-08-01 13:10:00|5132.51|5132.51|5140|5140|5140|5140|5132.51|5132.51|0
1659359700000|2022-08-01 13:15:00|5141.32|5141.32|5141.32|5141.32|5143.08|5143.08|5141.32|5141.32|0
1659360000000|2022-08-01 13:20:00|5139.55|5139.55|5138.68|5138.68|5141.32|5141.32|5137.78|5137.78|0
1659360300000|2022-08-01 13:25:00|5140|5140|5136.91|5136.91|5141.32|5141.32|5135.14|5135.14|0
1659360600000|2022-08-01 13:30:00|5138.68|5138.68|5149.29|5149.29|5149.75|5149.75|5137.36|5137.36|0
1659360900000|2022-08-01 13:35:00|5147.53|5147.53|5139.13|5139.13|5147.53|5147.53|5135.6|5135.6|0
1659361200000|2022-08-01 13:40:00|5140.9|5140.9|5131.65|5131.65|5149.75|5149.75|5131.65|5131.65|0
1659361500000|2022-08-01 13:45:00|5129.88|5129.88|5141.35|5141.35|5141.35|5141.35|5129.88|5129.88|0
1659361800000|2022-08-01 13:50:00|5143.12|5143.12|5157.27|5157.27|5160.81|5160.81|5143.12|5143.12|0
1659362100000|2022-08-01 13:55:00|5155.5|5155.5|5142.26|5142.26|5155.5|5155.5|5142.26|5142.26|0
1659362400000|2022-08-01 14:00:00|5144.03|5144.03|5143.16|5143.16|5147.56|5147.56|5139.17|5139.17|0
1659362700000|2022-08-01 14:05:00|5144.93|5144.93|5145.38|5145.38|5148.92|5148.92|5143.16|5143.16|0
1659363000000|2022-08-01 14:10:00|5147.15|5147.15|5150.24|5150.24|5152.46|5152.46|5147.15|5147.15|0
1659363300000|2022-08-01 14:15:00|5152|5152|5141.39|5141.39|5152|5152|5141.39|5141.39|0
1659363600000|2022-08-01 14:20:00|5139.62|5139.62|5150.65|5150.65|5152.42|5152.42|5137.85|5137.85|0
1659363900000|2022-08-01 14:25:00|5151.97|5151.97|5147.56|5147.56|5151.97|5151.97|5147.56|5147.56|0
1659364200000|2022-08-01 14:30:00|5146.25|5146.25|5133.94|5133.94|5146.25|5146.25|5133.94|5133.94|0
1659364500000|2022-08-01 14:35:00|5132.63|5132.63|5143.65|5143.65|5145.42|5145.42|5128.67|5128.67|0
1659364800000|2022-08-01 14:40:00|5141.88|5141.88|5143.2|5143.2|5143.2|5143.2|5141.43|5141.43|0
1659365100000|2022-08-01 14:45:00|5144.97|5144.97|5148.05|5148.05|5148.05|5148.05|5144.97|5144.97|0
1659365400000|2022-08-01 14:50:00|5149.37|5149.37|5157.76|5157.76|5157.76|5157.76|5147.6|5147.6|0
1659365700000|2022-08-01 14:55:00|5155.99|5155.99|5158.63|5158.63|5158.63|5158.63|5152.46|5152.46|0
1659366000000|2022-08-01 15:00:00|5160.4|5160.4|5169.24|5169.24|5169.24|5169.24|5160.4|5160.4|0
1659366300000|2022-08-01 15:05:00|5167.47|5167.47|5167.02|5167.02|5167.47|5167.47|5160.4|5160.4|0
1659366600000|2022-08-01 15:10:00|5168.79|5168.79|5167.02|5167.02|5168.79|5168.79|5161.71|5161.71|0
1659366900000|2022-08-01 15:15:00|5165.25|5165.25|5160.4|5160.4|5168.79|5168.79|5160.4|5160.4|0
1659367200000|2022-08-01 15:20:00|5165.7|5165.7|5181.58|5181.58|5184.67|5184.67|5165.7|5165.7|0
1659367500000|2022-08-01 15:25:00|5182.9|5182.9|5188.21|5188.21|5188.66|5188.66|5182.03|5182.03|0
1659424500000|2022-08-02 07:15:00|5133.49|5133.49|5125.1|5125.1|5138.8|5138.8|5120.7|5120.7|0
1659424800000|2022-08-02 07:20:00|5126.87|5126.87|5124.23|5124.23|5126.87|5126.87|5117.61|5117.61|0
1659425100000|2022-08-02 07:25:00|5118.93|5118.93|5117.61|5117.61|5121.15|5121.15|5117.61|5117.61|0
1659425400000|2022-08-02 07:30:00|5119.38|5119.38|5112.76|5112.76|5119.38|5119.38|5111.44|5111.44|0
1659425700000|2022-08-02 07:35:00|5116.29|5116.29|5119.38|5119.38|5126|5126|5114.53|5114.53|0
1659426000000|2022-08-02 07:40:00|5121.15|5121.15|5119.83|5119.83|5124.69|5124.69|5118.06|5118.06|0
1659426300000|2022-08-02 07:45:00|5121.6|5121.6|5120.24|5120.24|5125.55|5125.55|5118.48|5118.48|0
1659426600000|2022-08-02 07:50:00|5118.93|5118.93|5116.29|5116.29|5119.83|5119.83|5116.29|5116.29|0
1659426900000|2022-08-02 07:55:00|5114.53|5114.53|5119.38|5119.38|5119.38|5119.38|5112.76|5112.76|0
1659427200000|2022-08-02 08:00:00|5121.15|5121.15|5110.99|5110.99|5121.15|5121.15|5110.99|5110.99|0
1659427500000|2022-08-02 08:05:00|5112.3|5112.3|5107.45|5107.45|5112.3|5112.3|5107.45|5107.45|0
1659427800000|2022-08-02 08:10:00|5105.68|5105.68|5089.35|5089.35|5105.68|5105.68|5089.35|5089.35|0
1659428100000|2022-08-02 08:15:00|5091.12|5091.12|5087.13|5087.13|5092.44|5092.44|5081.82|5081.82|0
1659428400000|2022-08-02 08:20:00|5085.81|5085.81|5085.81|5085.81|5087.58|5087.58|5082.28|5082.28|0
1659428700000|2022-08-02 08:25:00|5089.35|5089.35|5091.12|5091.12|5092.44|5092.44|5089.35|5089.35|0
1659429000000|2022-08-02 08:30:00|5089.35|5089.35|5080.51|5080.51|5091.12|5091.12|5080.51|5080.51|0
1659429300000|2022-08-02 08:35:00|5078.74|5078.74|5073.88|5073.88|5080.96|5080.96|5073.88|5073.88|0
1659429600000|2022-08-02 08:40:00|5070.35|5070.35|5072.11|5072.11|5073.88|5073.88|5070.35|5070.35|0
1659429900000|2022-08-02 08:45:00|5070.8|5070.8|5072.57|5072.57|5072.57|5072.57|5067.26|5067.26|0
1659430200000|2022-08-02 08:50:00|5070.8|5070.8|5076.52|5076.52|5076.52|5076.52|5069.03|5069.03|0
1659430500000|2022-08-02 08:55:00|5074.75|5074.75|5072.98|5072.98|5074.75|5074.75|5071.21|5071.21|0
1659430800000|2022-08-02 09:00:00|5074.75|5074.75|5071.21|5071.21|5074.75|5074.75|5071.21|5071.21|0
1659431100000|2022-08-02 09:05:00|5069.89|5069.89|5065.94|5065.94|5069.89|5069.89|5065.94|5065.94|0
1659431400000|2022-08-02 09:10:00|5064.17|5064.17|5067.71|5067.71|5067.71|5067.71|5062.41|5062.41|0
1659431700000|2022-08-02 09:15:00|5069.48|5069.48|5073.88|5073.88|5075.2|5075.2|5069.48|5069.48|0
1659432000000|2022-08-02 09:20:00|5072.11|5072.11|5067.71|5067.71|5072.11|5072.11|5065.94|5065.94|0
1659432300000|2022-08-02 09:25:00|5065.94|5065.94|5071.25|5071.25|5071.25|5071.25|5064.17|5064.17|0
1659432600000|2022-08-02 09:30:00|5067.71|5067.71|5065.94|5065.94|5069.48|5069.48|5065.94|5065.94|0
1659432900000|2022-08-02 09:35:00|5063.31|5063.31|5065.49|5065.49|5070.8|5070.8|5063.31|5063.31|0
1659433200000|2022-08-02 09:40:00|5063.72|5063.72|5047.8|5047.8|5063.72|5063.72|5047.8|5047.8|0
1659433500000|2022-08-02 09:45:00|5046.04|5046.04|5040.73|5040.73|5047.8|5047.8|5040.73|5040.73|0
1659433800000|2022-08-02 09:50:00|5042.5|5042.5|5037.19|5037.19|5044.27|5044.27|5035.42|5035.42|0
1659434100000|2022-08-02 09:55:00|5038.96|5038.96|5038.96|5038.96|5042.5|5042.5|5037.19|5037.19|0
1659434400000|2022-08-02 10:00:00|5036.33|5036.33|5037.19|5037.19|5040.73|5040.73|5035.42|5035.42|0
1659434700000|2022-08-02 10:05:00|5035.42|5035.42|5037.19|5037.19|5037.19|5037.19|5031.89|5031.89|0
1659435000000|2022-08-02 10:10:00|5035.42|5035.42|5046.04|5046.04|5046.04|5046.04|5035.42|5035.42|0
1659435300000|2022-08-02 10:15:00|5042.5|5042.5|5047.35|5047.35|5047.35|5047.35|5040.73|5040.73|0
1659435600000|2022-08-02 10:20:00|5050.89|5050.89|5059.28|5059.28|5059.28|5059.28|5050.89|5050.89|0
1659435900000|2022-08-02 10:25:00|5061.05|5061.05|5059.28|5059.28|5062.82|5062.82|5059.28|5059.28|0
1659436200000|2022-08-02 10:30:00|5055.74|5055.74|5066.36|5066.36|5066.36|5066.36|5052.21|5052.21|0
1659436500000|2022-08-02 10:35:00|5064.59|5064.59|5073.43|5073.43|5075.2|5075.2|5064.59|5064.59|0
1659436800000|2022-08-02 10:40:00|5075.2|5075.2|5064.59|5064.59|5076.97|5076.97|5064.59|5064.59|0
1659437100000|2022-08-02 10:45:00|5062.82|5062.82|5054.43|5054.43|5064.59|5064.59|5054.43|5054.43|0
1659437400000|2022-08-02 10:50:00|5052.66|5052.66|5061.05|5061.05|5064.14|5064.14|5051.34|5051.34|0
1659437700000|2022-08-02 10:55:00|5062.82|5062.82|5060.6|5060.6|5062.82|5062.82|5057.51|5057.51|0
1659438000000|2022-08-02 11:00:00|5064.14|5064.14|5060.6|5060.6|5064.14|5064.14|5060.6|5060.6|0
1659438300000|2022-08-02 11:05:00|5062.37|5062.37|5071.21|5071.21|5071.21|5071.21|5060.6|5060.6|0
1659438600000|2022-08-02 11:10:00|5072.98|5072.98|5066.81|5066.81|5074.75|5074.75|5066.81|5066.81|0
1659438900000|2022-08-02 11:15:00|5073.88|5073.88|5058.87|5058.87|5075.65|5075.65|5057.1|5057.1|0
1659439200000|2022-08-02 11:20:00|5060.64|5060.64|5060.64|5060.64|5060.64|5060.64|5057.1|5057.1|0
1659439500000|2022-08-02 11:25:00|5062.41|5062.41|5073.88|5073.88|5073.88|5073.88|5062.41|5062.41|0
1659439800000|2022-08-02 11:30:00|5075.65|5075.65|5072.11|5072.11|5075.65|5075.65|5065.04|5065.04|0
1659440100000|2022-08-02 11:35:00|5068.58|5068.58|5059.32|5059.32|5068.58|5068.58|5057.55|5057.55|0
1659440400000|2022-08-02 11:40:00|5061.09|5061.09|5063.31|5063.31|5063.31|5063.31|5059.77|5059.77|0
1659440700000|2022-08-02 11:45:00|5065.08|5065.08|5067.3|5067.3|5068.16|5068.16|5062.86|5062.86|0
1659441000000|2022-08-02 11:50:00|5065.53|5065.53|5065.08|5065.08|5066.85|5066.85|5063.76|5063.76|0
1659441300000|2022-08-02 11:55:00|5063.31|5063.31|5061.99|5061.99|5065.08|5065.08|5060.22|5060.22|0
1659441600000|2022-08-02 12:00:00|5060.22|5060.22|5065.53|5065.53|5065.53|5065.53|5058.46|5058.46|0
1659441900000|2022-08-02 12:05:00|5064.21|5064.21|5064.21|5064.21|5065.98|5065.98|5064.21|5064.21|0
1659442200000|2022-08-02 12:10:00|5065.98|5065.98|5069.52|5069.52|5071.29|5071.29|5065.98|5065.98|0
1659442500000|2022-08-02 12:15:00|5072.15|5072.15|5075.24|5075.24|5075.24|5075.24|5072.15|5072.15|0
1659442800000|2022-08-02 12:20:00|5077.01|5077.01|5089.39|5089.39|5089.39|5089.39|5077.01|5077.01|0
1659443100000|2022-08-02 12:25:00|5087.62|5087.62|5098.23|5098.23|5100|5100|5085.85|5085.85|0
1659443400000|2022-08-02 12:30:00|5100|5100|5096.46|5096.46|5100|5100|5096.46|5096.46|0
1659443700000|2022-08-02 12:35:00|5094.69|5094.69|5098.23|5098.23|5105.31|5105.31|5094.69|5094.69|0
1659444000000|2022-08-02 12:40:00|5099.55|5099.55|5096.01|5096.01|5099.55|5099.55|5096.01|5096.01|0
1659444300000|2022-08-02 12:45:00|5094.24|5094.24|5105.68|5105.68|5114.53|5114.53|5094.24|5094.24|0
1659444600000|2022-08-02 12:50:00|5103.91|5103.91|5100.38|5100.38|5107|5107|5100.38|5100.38|0
1659444900000|2022-08-02 12:55:00|5098.61|5098.61|5110.95|5110.95|5110.95|5110.95|5091.53|5091.53|0
1659445200000|2022-08-02 13:00:00|5109.18|5109.18|5106.96|5106.96|5112.72|5112.72|5105.19|5105.19|0
1659445500000|2022-08-02 13:05:00|5105.19|5105.19|5106.96|5106.96|5108.73|5108.73|5101.65|5101.65|0
1659445800000|2022-08-02 13:10:00|5108.73|5108.73|5103.87|5103.87|5108.73|5108.73|5100.79|5100.79|0
1659446100000|2022-08-02 13:15:00|5102.11|5102.11|5103.87|5103.87|5105.19|5105.19|5101.65|5101.65|0
1659446400000|2022-08-02 13:20:00|5105.64|5105.64|5096.39|5096.39|5105.64|5105.64|5096.39|5096.39|0
1659446700000|2022-08-02 13:25:00|5098.16|5098.16|5104.78|5104.78|5106.55|5106.55|5098.16|5098.16|0
1659447000000|2022-08-02 13:30:00|5106.55|5106.55|5125.14|5125.14|5132.21|5132.21|5106.55|5106.55|0
1659447300000|2022-08-02 13:35:00|5123.37|5123.37|5125.55|5125.55|5125.55|5125.55|5112.3|5112.3|0
1659447600000|2022-08-02 13:40:00|5123.78|5123.78|5106.1|5106.1|5125.1|5125.1|5106.1|5106.1|0
1659447900000|2022-08-02 13:45:00|5107.86|5107.86|5122.01|5122.01|5123.78|5123.78|5107.86|5107.86|0
1659448200000|2022-08-02 13:50:00|5118.48|5118.48|5110.54|5110.54|5120.7|5120.7|5110.54|5110.54|0
1659448500000|2022-08-02 13:55:00|5107|5107|5113.17|5113.17|5114.94|5114.94|5105.23|5105.23|0
1659448800000|2022-08-02 14:00:00|5114.94|5114.94|5115.39|5115.39|5118.48|5118.48|5109.63|5109.63|0
1659449100000|2022-08-02 14:05:00|5117.16|5117.16|5121.11|5121.11|5126.42|5126.42|5117.16|5117.16|0
1659449400000|2022-08-02 14:10:00|5118.48|5118.48|5114.94|5114.94|5120.24|5120.24|5113.17|5113.17|0
1659449700000|2022-08-02 14:15:00|5113.17|5113.17|5110.95|5110.95|5113.17|5113.17|5106.1|5106.1|0
1659450000000|2022-08-02 14:20:00|5112.72|5112.72|5123.29|5123.29|5123.29|5123.29|5109.18|5109.18|0
1659450300000|2022-08-02 14:25:00|5121.52|5121.52|5142.75|5142.75|5142.75|5142.75|5121.52|5121.52|0
1659450600000|2022-08-02 14:30:00|5140.98|5140.98|5140.53|5140.53|5148.05|5148.05|5139.21|5139.21|0
1659450900000|2022-08-02 14:35:00|5142.3|5142.3|5134.32|5134.32|5144.06|5144.06|5134.32|5134.32|0
1659451200000|2022-08-02 14:40:00|5136.09|5136.09|5134.77|5134.77|5140.08|5140.08|5129.01|5129.01|0
1659451500000|2022-08-02 14:45:00|5133|5133|5130.33|5130.33|5134.32|5134.32|5129.01|5129.01|0
1659451800000|2022-08-02 14:50:00|5132.1|5132.1|5125.47|5125.47|5133.41|5133.41|5125.47|5125.47|0
1659452100000|2022-08-02 14:55:00|5123.71|5123.71|5133.87|5133.87|5135.63|5135.63|5123.71|5123.71|0
1659452400000|2022-08-02 15:00:00|5132.1|5132.1|5133.87|5133.87|5133.87|5133.87|5130.33|5130.33|0
1659452700000|2022-08-02 15:05:00|5132.1|5132.1|5102.52|5102.52|5132.1|5132.1|5100.75|5100.75|0
1659453000000|2022-08-02 15:10:00|5101.2|5101.2|5100.75|5100.75|5106.06|5106.06|5099.43|5099.43|0
1659453300000|2022-08-02 15:15:00|5104.29|5104.29|5105.61|5105.61|5110.91|5110.91|5102.52|5102.52|0
1659453600000|2022-08-02 15:20:00|5103.84|5103.84|5093.68|5093.68|5107.37|5107.37|5091.91|5091.91|0
1659453900000|2022-08-02 15:25:00|5091.91|5091.91|5096.76|5096.76|5096.76|5096.76|5089.69|5089.69|0
1659510900000|2022-08-03 07:15:00|5042.38|5042.38|5055.63|5055.63|5057.4|5057.4|5042.38|5042.38|0
1659511200000|2022-08-03 07:20:00|5057.4|5057.4|5057.81|5057.81|5057.81|5057.81|5048.56|5048.56|0
1659511500000|2022-08-03 07:25:00|5061.35|5061.35|5057.81|5057.81|5061.35|5061.35|5054.27|5054.27|0
1659511800000|2022-08-03 07:30:00|5054.27|5054.27|5037.49|5037.49|5054.27|5054.27|5035.72|5035.72|0
1659512100000|2022-08-03 07:35:00|5039.26|5039.26|5026.92|5026.92|5039.26|5039.26|5023.38|5023.38|0
1659512400000|2022-08-03 07:40:00|5028.69|5028.69|5041.93|5041.93|5043.7|5043.7|5028.69|5028.69|0
1659512700000|2022-08-03 07:45:00|5040.62|5040.62|5043.25|5043.25|5043.25|5043.25|5035.31|5035.31|0
1659513000000|2022-08-03 07:50:00|5041.93|5041.93|5043.7|5043.7|5045.47|5045.47|5041.93|5041.93|0
1659513300000|2022-08-03 07:55:00|5038.39|5038.39|5035.31|5035.31|5038.39|5038.39|5035.31|5035.31|0
1659513600000|2022-08-03 08:00:00|5033.54|5033.54|5037.08|5037.08|5037.08|5037.08|5033.54|5033.54|0
1659513900000|2022-08-03 08:05:00|5033.54|5033.54|5033.95|5033.95|5036.17|5036.17|5031.32|5031.32|0
1659514200000|2022-08-03 08:10:00|5032.64|5032.64|5029.55|5029.55|5037.49|5037.49|5029.55|5029.55|0
1659514500000|2022-08-03 08:15:00|5031.32|5031.32|5034.86|5034.86|5034.86|5034.86|5031.32|5031.32|0
1659514800000|2022-08-03 08:20:00|5036.63|5036.63|5036.63|5036.63|5036.63|5036.63|5036.63|5036.63|0
1659515100000|2022-08-03 08:25:00|5038.39|5038.39|5036.17|5036.17|5044.57|5044.57|5036.17|5036.17|0
1659515400000|2022-08-03 08:30:00|5037.94|5037.94|5043.25|5043.25|5045.02|5045.02|5037.94|5037.94|0
1659515700000|2022-08-03 08:35:00|5041.48|5041.48|5043.25|5043.25|5043.25|5043.25|5037.94|5037.94|0
1659516000000|2022-08-03 08:40:00|5045.02|5045.02|5039.71|5039.71|5045.02|5045.02|5039.71|5039.71|0
1659516300000|2022-08-03 08:45:00|5037.94|5037.94|5037.94|5037.94|5041.48|5041.48|5037.94|5037.94|0
1659516600000|2022-08-03 08:50:00|5036.17|5036.17|5037.49|5037.49|5037.49|5037.49|5036.17|5036.17|0
1659516900000|2022-08-03 08:55:00|5036.17|5036.17|5034.41|5034.41|5036.17|5036.17|5034.41|5034.41|0
1659517200000|2022-08-03 09:00:00|5032.64|5032.64|5034.41|5034.41|5039.71|5039.71|5032.64|5032.64|0
1659517500000|2022-08-03 09:05:00|5037.94|5037.94|5039.71|5039.71|5039.71|5039.71|5037.94|5037.94|0
1659517800000|2022-08-03 09:10:00|5043.25|5043.25|5041.48|5041.48|5043.25|5043.25|5041.48|5041.48|0
1659518100000|2022-08-03 09:15:00|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|0
1659518400000|2022-08-03 09:20:00|5046.75|5046.75|5049.01|5049.01|5049.01|5049.01|5040.16|5040.16|0
1659518700000|2022-08-03 09:25:00|5050.32|5050.32|5052.09|5052.09|5057.4|5057.4|5048.56|5048.56|0
1659519000000|2022-08-03 09:30:00|5053.86|5053.86|5053.86|5053.86|5053.86|5053.86|5053.86|5053.86|0
1659519300000|2022-08-03 09:35:00|5055.63|5055.63|5061.8|5061.8|5061.8|5061.8|5053.86|5053.86|0
1659519600000|2022-08-03 09:40:00|5063.57|5063.57|5079.04|5079.04|5079.04|5079.04|5063.57|5063.57|0
1659519900000|2022-08-03 09:45:00|5080.8|5080.8|5080.8|5080.8|5087.88|5087.88|5080.8|5080.8|0
1659520200000|2022-08-03 09:50:00|5086.11|5086.11|5087.88|5087.88|5089.65|5089.65|5086.11|5086.11|0
1659520500000|2022-08-03 09:55:00|5091.42|5091.42|5091.42|5091.42|5093.19|5093.19|5087.88|5087.88|0
1659520800000|2022-08-03 10:00:00|5093.19|5093.19|5091.42|5091.42|5094.95|5094.95|5091.42|5091.42|0
1659521100000|2022-08-03 10:05:00|5096.72|5096.72|5103.8|5103.8|5103.8|5103.8|5096.72|5096.72|0
1659521400000|2022-08-03 10:10:00|5105.57|5105.57|5119.72|5119.72|5128.56|5128.56|5105.57|5105.57|0
1659521700000|2022-08-03 10:15:00|5121.48|5121.48|5132.1|5132.1|5132.1|5132.1|5121.48|5121.48|0
1659522000000|2022-08-03 10:20:00|5133.87|5133.87|5144.48|5144.48|5146.25|5146.25|5133.87|5133.87|0
1659522300000|2022-08-03 10:25:00|5142.71|5142.71|5138.72|5138.72|5148.02|5148.02|5130.33|5130.33|0
1659522600000|2022-08-03 10:30:00|5142.26|5142.26|5156.41|5156.41|5159.94|5159.94|5140.49|5140.49|0
1659522900000|2022-08-03 10:35:00|5152.87|5152.87|5197.5|5197.5|5197.5|5197.5|5149.33|5149.33|0
1659523200000|2022-08-03 10:40:00|5193.96|5193.96|5181.58|5181.58|5208.11|5208.11|5181.58|5181.58|0
1659523500000|2022-08-03 10:45:00|5183.35|5183.35|5205.89|5205.89|5212.97|5212.97|5174.51|5174.51|0
1659523800000|2022-08-03 10:50:00|5202.35|5202.35|5184.22|5184.22|5207.21|5207.21|5184.22|5184.22|0
1659524100000|2022-08-03 10:55:00|5185.98|5185.98|5156.37|5156.37|5185.98|5185.98|5154.6|5154.6|0
1659524400000|2022-08-03 11:00:00|5159.91|5159.91|5163.44|5163.44|5165.21|5165.21|5159.91|5159.91|0
1659524700000|2022-08-03 11:05:00|5168.75|5168.75|5169.61|5169.61|5171.38|5171.38|5164.31|5164.31|0
1659525000000|2022-08-03 11:10:00|5167.85|5167.85|5162.54|5162.54|5167.85|5167.85|5162.54|5162.54|0
1659525300000|2022-08-03 11:15:00|5169.61|5169.61|5181.54|5181.54|5186.85|5186.85|5169.61|5169.61|0
1659525600000|2022-08-03 11:20:00|5183.31|5183.31|5175.79|5175.79|5183.31|5183.31|5174.47|5174.47|0
1659525900000|2022-08-03 11:25:00|5172.25|5172.25|5177.55|5177.55|5182.41|5182.41|5172.25|5172.25|0
1659526200000|2022-08-03 11:30:00|5175.79|5175.79|5177.97|5177.97|5178.42|5178.42|5175.79|5175.79|0
1659526500000|2022-08-03 11:35:00|5176.2|5176.2|5174.43|5174.43|5179.74|5179.74|5174.43|5174.43|0
1659526800000|2022-08-03 11:40:00|5176.2|5176.2|5179.74|5179.74|5179.74|5179.74|5176.2|5176.2|0
1659527100000|2022-08-03 11:45:00|5177.1|5177.1|5171.8|5171.8|5177.1|5177.1|5169.16|5169.16|0
1659527400000|2022-08-03 11:50:00|5170.03|5170.03|5173.57|5173.57|5173.57|5173.57|5170.03|5170.03|0
1659527700000|2022-08-03 11:55:00|5171.8|5171.8|5174.43|5174.43|5174.43|5174.43|5170.03|5170.03|0
1659528000000|2022-08-03 12:00:00|5173.11|5173.11|5174.88|5174.88|5174.88|5174.88|5173.11|5173.11|0
1659528300000|2022-08-03 12:05:00|5173.11|5173.11|5179.74|5179.74|5179.74|5179.74|5171.35|5171.35|0
1659528600000|2022-08-03 12:10:00|5182.37|5182.37|5196.07|5196.07|5196.07|5196.07|5180.6|5180.6|0
1659528900000|2022-08-03 12:15:00|5197.39|5197.39|5198.7|5198.7|5198.7|5198.7|5195.62|5195.62|0
1659529200000|2022-08-03 12:20:00|5200.47|5200.47|5204.01|5204.01|5204.01|5204.01|5196.93|5196.93|0
1659529500000|2022-08-03 12:25:00|5202.69|5202.69|5196.97|5196.97|5204.46|5204.46|5196.97|5196.97|0
1659529800000|2022-08-03 12:30:00|5199.61|5199.61|5199.15|5199.15|5200.92|5200.92|5199.15|5199.15|0
1659530100000|2022-08-03 12:35:00|5197.39|5197.39|5215.03|5215.03|5216.8|5216.8|5197.39|5197.39|0
1659530400000|2022-08-03 12:40:00|5216.8|5216.8|5213.72|5213.72|5218.57|5218.57|5213.72|5213.72|0
1659530700000|2022-08-03 12:45:00|5217.25|5217.25|5222.56|5222.56|5222.56|5222.56|5217.25|5217.25|0
1659531000000|2022-08-03 12:50:00|5220.79|5220.79|5216.8|5216.8|5220.79|5220.79|5216.8|5216.8|0
1659531300000|2022-08-03 12:55:00|5218.57|5218.57|5225.19|5225.19|5227.41|5227.41|5218.57|5218.57|0
1659531600000|2022-08-03 13:00:00|5226.51|5226.51|5230.95|5230.95|5237.99|5237.99|5226.51|5226.51|0
1659531900000|2022-08-03 13:05:00|5227.41|5227.41|5239.8|5239.8|5244.65|5244.65|5223.88|5223.88|0
1659532200000|2022-08-03 13:10:00|5241.56|5241.56|5245.1|5245.1|5245.1|5245.1|5241.56|5241.56|0
1659532500000|2022-08-03 13:15:00|5243.33|5243.33|5245.55|5245.55|5250.41|5250.41|5239.8|5239.8|0
1659532800000|2022-08-03 13:20:00|5243.78|5243.78|5246.01|5246.01|5249.96|5249.96|5243.78|5243.78|0
1659533100000|2022-08-03 13:25:00|5244.69|5244.69|5227|5227|5248.23|5248.23|5225.68|5225.68|0
1659533400000|2022-08-03 13:30:00|5223.46|5223.46|5221.24|5221.24|5225.23|5225.23|5210.63|5210.63|0
1659533700000|2022-08-03 13:35:00|5217.71|5217.71|5215.94|5215.94|5223.01|5223.01|5215.94|5215.94|0
1659534000000|2022-08-03 13:40:00|5212.4|5212.4|5206.64|5206.64|5213.72|5213.72|5199.57|5199.57|0
1659534300000|2022-08-03 13:45:00|5208.41|5208.41|5199.61|5199.61|5208.41|5208.41|5192.53|5192.53|0
1659534600000|2022-08-03 13:50:00|5197.84|5197.84|5199.61|5199.61|5204.91|5204.91|5194.3|5194.3|0
1659534900000|2022-08-03 13:55:00|5196.07|5196.07|5189.45|5189.45|5201.37|5201.37|5189.45|5189.45|0
1659535200000|2022-08-03 14:00:00|5187.68|5187.68|5191.67|5191.67|5193.43|5193.43|5184.59|5184.59|0
1659535500000|2022-08-03 14:05:00|5193.43|5193.43|5191.21|5191.21|5196.97|5196.97|5189.9|5189.9|0
1659535800000|2022-08-03 14:10:00|5192.98|5192.98|5198.29|5198.29|5203.6|5203.6|5192.98|5192.98|0
1659536100000|2022-08-03 14:15:00|5201.83|5201.83|5195.2|5195.2|5203.6|5203.6|5193.43|5193.43|0
1659536400000|2022-08-03 14:20:00|5196.97|5196.97|5193.89|5193.89|5202.28|5202.28|5191.25|5191.25|0
1659536700000|2022-08-03 14:25:00|5195.66|5195.66|5192.57|5192.57|5197.42|5197.42|5192.12|5192.12|0
1659537000000|2022-08-03 14:30:00|5190.8|5190.8|5189.03|5189.03|5192.57|5192.57|5182.86|5182.86|0
1659537300000|2022-08-03 14:35:00|5187.26|5187.26|5190.8|5190.8|5192.57|5192.57|5185.49|5185.49|0
1659537600000|2022-08-03 14:40:00|5192.57|5192.57|5200.92|5200.92|5202.69|5202.69|5187.26|5187.26|0
1659537900000|2022-08-03 14:45:00|5202.24|5202.24|5204.46|5204.46|5207.09|5207.09|5200.47|5200.47|0
1659538200000|2022-08-03 14:50:00|5206.23|5206.23|5204.01|5204.01|5207.55|5207.55|5204.01|5204.01|0
1659538500000|2022-08-03 14:55:00|5205.78|5205.78|5204.46|5204.46|5209.31|5209.31|5204.01|5204.01|0
1659538800000|2022-08-03 15:00:00|5205.78|5205.78|5207.55|5207.55|5209.31|5209.31|5204.46|5204.46|0
1659539100000|2022-08-03 15:05:00|5209.31|5209.31|5214.62|5214.62|5214.62|5214.62|5209.31|5209.31|0
1659539400000|2022-08-03 15:10:00|5216.39|5216.39|5218.57|5218.57|5221.66|5221.66|5214.62|5214.62|0
1659539700000|2022-08-03 15:15:00|5216.8|5216.8|5217.67|5217.67|5219.89|5219.89|5214.58|5214.58|0
1659540000000|2022-08-03 15:20:00|5218.98|5218.98|5224.25|5224.25|5224.25|5224.25|5215.9|5215.9|0
1659540300000|2022-08-03 15:25:00|5222.48|5222.48|5211.95|5211.95|5224.25|5224.25|5210.18|5210.18|0
1659597300000|2022-08-04 07:15:00|5425.84|5425.84|5406.76|5406.76|5436.37|5436.37|5406.76|5406.76|0
1659597600000|2022-08-04 07:20:00|5403.22|5403.22|5414.17|5414.17|5417.71|5417.71|5400.55|5400.55|0
1659597900000|2022-08-04 07:25:00|5420.75|5420.75|5419.96|5419.96|5433.21|5433.21|5410.22|5410.22|0
1659598200000|2022-08-04 07:30:00|5418.2|5418.2|5438.03|5438.03|5443.29|5443.29|5416.43|5416.43|0
1659598500000|2022-08-04 07:35:00|5432.76|5432.76|5413.34|5413.34|5436.71|5436.71|5413.34|5413.34|0
1659598800000|2022-08-04 07:40:00|5406.27|5406.27|5389.44|5389.44|5407.13|5407.13|5389.44|5389.44|0
1659599100000|2022-08-04 07:45:00|5394.75|5394.75|5415.07|5415.07|5415.07|5415.07|5391.21|5391.21|0
1659599400000|2022-08-04 07:50:00|5413.3|5413.3|5413.3|5413.3|5417.71|5417.71|5413.3|5413.3|0
1659599700000|2022-08-04 07:55:00|5417.25|5417.25|5400.47|5400.47|5417.25|5417.25|5400.47|5400.47|0
1659600000000|2022-08-04 08:00:00|5403.1|5403.1|5397.8|5397.8|5406.64|5406.64|5396.03|5396.03|0
1659600300000|2022-08-04 08:05:00|5399.57|5399.57|5408.86|5408.86|5408.86|5408.86|5396.52|5396.52|0
1659600600000|2022-08-04 08:10:00|5410.63|5410.63|5413.26|5413.26|5414.99|5414.99|5405.32|5405.32|0
1659600900000|2022-08-04 08:15:00|5415.03|5415.03|5417.63|5417.63|5417.63|5417.63|5408.41|5408.41|0
1659601200000|2022-08-04 08:20:00|5419.4|5419.4|5423.8|5423.8|5427.34|5427.34|5418.95|5418.95|0
1659601500000|2022-08-04 08:25:00|5419.85|5419.85|5422.93|5422.93|5424.25|5424.25|5419.85|5419.85|0
1659601800000|2022-08-04 08:30:00|5424.7|5424.7|5424.74|5424.74|5430.46|5430.46|5423.39|5423.39|0
1659602100000|2022-08-04 08:35:00|5426.51|5426.51|5417.67|5417.67|5426.51|5426.51|5417.67|5417.67|0
1659602400000|2022-08-04 08:40:00|5420.3|5420.3|5420.26|5420.26|5432.6|5432.6|5416.72|5416.72|0
1659602700000|2022-08-04 08:45:00|5418.49|5418.49|5434.34|5434.34|5434.34|5434.34|5418.49|5418.49|0
1659603000000|2022-08-04 08:50:00|5433.02|5433.02|5441|5441|5441|5441|5433.02|5433.02|0
1659603300000|2022-08-04 08:55:00|5442.77|5442.77|5445.85|5445.85|5445.85|5445.85|5442.77|5442.77|0
1659603600000|2022-08-04 09:00:00|5447.62|5447.62|5444.99|5444.99|5447.62|5447.62|5439.72|5439.72|0
1659603900000|2022-08-04 09:05:00|5446.75|5446.75|5450.29|5450.29|5454.24|5454.24|5446.75|5446.75|0
1659604200000|2022-08-04 09:10:00|5452.06|5452.06|5438.36|5438.36|5456.46|5456.46|5436.59|5436.59|0
1659604500000|2022-08-04 09:15:00|5442.31|5442.31|5445.85|5445.85|5445.85|5445.85|5442.31|5442.31|0
1659604800000|2022-08-04 09:20:00|5447.62|5447.62|5434.34|5434.34|5451.16|5451.16|5425.94|5425.94|0
1659605100000|2022-08-04 09:25:00|5436.1|5436.1|5445.36|5445.36|5447.99|5447.99|5434.79|5434.79|0
1659605400000|2022-08-04 09:30:00|5447.13|5447.13|5455.97|5455.97|5455.97|5455.97|5444.5|5444.5|0
1659605700000|2022-08-04 09:35:00|5461.24|5461.24|5466.51|5466.51|5469.59|5469.59|5458.61|5458.61|0
1659606000000|2022-08-04 09:40:00|5467.83|5467.83|5475.31|5475.31|5481.03|5481.03|5467.83|5467.83|0
1659606300000|2022-08-04 09:45:00|5473.54|5473.54|5480.58|5480.58|5487.2|5487.2|5473.54|5473.54|0
1659606600000|2022-08-04 09:50:00|5482.35|5482.35|5481.9|5481.9|5482.35|5482.35|5476.18|5476.18|0
1659606900000|2022-08-04 09:55:00|5483.22|5483.22|5483.67|5483.67|5489.84|5489.84|5481.03|5481.03|0
1659607200000|2022-08-04 10:00:00|5484.98|5484.98|5484.12|5484.12|5492.47|5492.47|5484.12|5484.12|0
1659607500000|2022-08-04 10:05:00|5485.89|5485.89|5491.61|5491.61|5494.24|5494.24|5485.44|5485.44|0
1659607800000|2022-08-04 10:10:00|5489.84|5489.84|5476.63|5476.63|5489.84|5489.84|5476.63|5476.63|0
1659608100000|2022-08-04 10:15:00|5478.4|5478.4|5471.78|5471.78|5478.4|5478.4|5471.32|5471.32|0
1659608400000|2022-08-04 10:20:00|5470.46|5470.46|5470.91|5470.91|5472.23|5472.23|5467.83|5467.83|0
1659608700000|2022-08-04 10:25:00|5469.59|5469.59|5457.7|5457.7|5469.59|5469.59|5448.48|5448.48|0
1659609000000|2022-08-04 10:30:00|5456.39|5456.39|5470.87|5470.87|5475.73|5475.73|5456.39|5456.39|0
1659609300000|2022-08-04 10:35:00|5472.19|5472.19|5484.49|5484.49|5484.49|5484.49|5472.19|5472.19|0
1659609600000|2022-08-04 10:40:00|5483.18|5483.18|5480.96|5480.96|5483.18|5483.18|5478.32|5478.32|0
1659609900000|2022-08-04 10:45:00|5477.42|5477.42|5484.87|5484.87|5484.87|5484.87|5477.42|5477.42|0
1659610200000|2022-08-04 10:50:00|5483.55|5483.55|5479.64|5479.64|5484.87|5484.87|5476.52|5476.52|0
1659610500000|2022-08-04 10:55:00|5478.32|5478.32|5474.82|5474.82|5481.86|5481.86|5474.82|5474.82|0
1659610800000|2022-08-04 11:00:00|5478.36|5478.36|5484.49|5484.49|5489.8|5489.8|5467.34|5467.34|0
1659611100000|2022-08-04 11:05:00|5483.18|5483.18|5498.19|5498.19|5499.51|5499.51|5483.18|5483.18|0
1659611400000|2022-08-04 11:10:00|5496.42|5496.42|5496.84|5496.84|5503.87|5503.87|5494.65|5494.65|0
1659611700000|2022-08-04 11:15:00|5495.52|5495.52|5510.04|5510.04|5510.04|5510.04|5495.52|5495.52|0
1659612000000|2022-08-04 11:20:00|5511.81|5511.81|5508.73|5508.73|5511.81|5511.81|5508.73|5508.73|0
1659612300000|2022-08-04 11:25:00|5507.41|5507.41|5490.29|5490.29|5507.41|5507.41|5487.2|5487.2|0
1659612600000|2022-08-04 11:30:00|5494.24|5494.24|5477.04|5477.04|5496.46|5496.46|5477.04|5477.04|0
1659612900000|2022-08-04 11:35:00|5479.68|5479.68|5474.45|5474.45|5479.68|5479.68|5466.06|5466.06|0
1659613200000|2022-08-04 11:40:00|5476.22|5476.22|5491.65|5491.65|5493.41|5493.41|5476.22|5476.22|0
1659613500000|2022-08-04 11:45:00|5494.28|5494.28|5492.06|5492.06|5494.28|5494.28|5488.97|5488.97|0
1659613800000|2022-08-04 11:50:00|5489.42|5489.42|5488.6|5488.6|5493.87|5493.87|5485.47|5485.47|0
1659614100000|2022-08-04 11:55:00|5486.83|5486.83|5483.74|5483.74|5488.15|5488.15|5483.74|5483.74|0
1659614400000|2022-08-04 12:00:00|5481.97|5481.97|5489.91|5489.91|5489.91|5489.91|5481.97|5481.97|0
1659614700000|2022-08-04 12:05:00|5491.68|5491.68|5491.23|5491.23|5494.32|5494.32|5491.23|5491.23|0
1659615000000|2022-08-04 12:10:00|5493|5493|5494.77|5494.77|5499.62|5499.62|5493|5493|0
1659615300000|2022-08-04 12:15:00|5496.54|5496.54|5497.85|5497.85|5497.85|5497.85|5496.54|5496.54|0
1659615600000|2022-08-04 12:20:00|5496.54|5496.54|5506.62|5506.62|5506.62|5506.62|5496.09|5496.09|0
1659615900000|2022-08-04 12:25:00|5507.94|5507.94|5496.95|5496.95|5510.57|5510.57|5496.95|5496.95|0
1659616200000|2022-08-04 12:30:00|5499.59|5499.59|5490.33|5490.33|5504.85|5504.85|5490.33|5490.33|0
1659616500000|2022-08-04 12:35:00|5488.56|5488.56|5489.88|5489.88|5492.96|5492.96|5488.56|5488.56|0
1659616800000|2022-08-04 12:40:00|5488.11|5488.11|5494.77|5494.77|5497.4|5497.4|5486.34|5486.34|0
1659617100000|2022-08-04 12:45:00|5493|5493|5504.55|5504.55|5510.27|5510.27|5488.6|5488.6|0
1659617400000|2022-08-04 12:50:00|5501.92|5501.92|5486.53|5486.53|5501.92|5501.92|5486.53|5486.53|0
1659617700000|2022-08-04 12:55:00|5490.07|5490.07|5504.14|5504.14|5515.13|5515.13|5490.07|5490.07|0
1659618000000|2022-08-04 13:00:00|5506.77|5506.77|5510.76|5510.76|5510.76|5510.76|5501.06|5501.06|0
1659618300000|2022-08-04 13:05:00|5509|5509|5506.32|5506.32|5509|5509|5501.06|5501.06|0
1659618600000|2022-08-04 13:10:00|5509.86|5509.86|5507.68|5507.68|5513.4|5513.4|5507.23|5507.23|0
1659618900000|2022-08-04 13:15:00|5509|5509|5516.48|5516.48|5516.48|5516.48|5509|5509|0
1659619200000|2022-08-04 13:20:00|5515.17|5515.17|5508.13|5508.13|5515.17|5515.17|5506.81|5506.81|0
1659619500000|2022-08-04 13:25:00|5510.76|5510.76|5493.08|5493.08|5519.12|5519.12|5493.08|5493.08|0
1659619800000|2022-08-04 13:30:00|5496.61|5496.61|5487.77|5487.77|5498.38|5498.38|5483.82|5483.82|0
1659620100000|2022-08-04 13:35:00|5493.08|5493.08|5485.14|5485.14|5494.39|5494.39|5485.14|5485.14|0
1659620400000|2022-08-04 13:40:00|5486.91|5486.91|5485.1|5485.1|5493.08|5493.08|5482.92|5482.92|0
1659620700000|2022-08-04 13:45:00|5486.87|5486.87|5485.55|5485.55|5494.81|5494.81|5478.48|5478.48|0
1659621000000|2022-08-04 13:50:00|5483.78|5483.78|5467.08|5467.08|5485.1|5485.1|5466.17|5466.17|0
1659621300000|2022-08-04 13:55:00|5468.84|5468.84|5451.69|5451.69|5468.84|5468.84|5451.69|5451.69|0
1659621600000|2022-08-04 14:00:00|5449.92|5449.92|5443.33|5443.33|5453.04|5453.04|5438.93|5438.93|0
1659621900000|2022-08-04 14:05:00|5445.97|5445.97|5458.68|5458.68|5465.27|5465.27|5445.97|5445.97|0
1659622200000|2022-08-04 14:10:00|5460|5460|5471.85|5471.85|5475.84|5475.84|5460|5460|0
1659622500000|2022-08-04 14:15:00|5470.08|5470.08|5459.55|5459.55|5470.08|5470.08|5457.78|5457.78|0
1659622800000|2022-08-04 14:20:00|5457.78|5457.78|5464.36|5464.36|5476.26|5476.26|5457.78|5457.78|0
1659623100000|2022-08-04 14:25:00|5465.68|5465.68|5460.38|5460.38|5465.68|5465.68|5460.38|5460.38|0
1659623400000|2022-08-04 14:30:00|5463.01|5463.01|5463.46|5463.46|5466.55|5466.55|5461.69|5461.69|0
1659623700000|2022-08-04 14:35:00|5461.69|5461.69|5459.47|5459.47|5466.55|5466.55|5459.47|5459.47|0
1659624000000|2022-08-04 14:40:00|5458.16|5458.16|5468.32|5468.32|5470.95|5470.95|5455.52|5455.52|0
1659624300000|2022-08-04 14:45:00|5470.08|5470.08|5475.39|5475.39|5475.39|5475.39|5470.08|5470.08|0
1659624600000|2022-08-04 14:50:00|5477.16|5477.16|5468.77|5468.77|5481.15|5481.15|5468.77|5468.77|0
1659624900000|2022-08-04 14:55:00|5470.08|5470.08|5468.77|5468.77|5476.71|5476.71|5467.45|5467.45|0
1659625200000|2022-08-04 15:00:00|5472.3|5472.3|5467|5467|5472.3|5472.3|5467|5467|0
1659625500000|2022-08-04 15:05:00|5468.77|5468.77|5469.22|5469.22|5473.62|5473.62|5468.77|5468.77|0
1659625800000|2022-08-04 15:10:00|5467.45|5467.45|5455.15|5455.15|5467.45|5467.45|5451.2|5451.2|0
1659626100000|2022-08-04 15:15:00|5453.38|5453.38|5441.07|5441.07|5453.38|5453.38|5441.07|5441.07|0
1659626400000|2022-08-04 15:20:00|5439.3|5439.3|5436.22|5436.22|5448.56|5448.56|5434.9|5434.9|0
1659626700000|2022-08-04 15:25:00|5434.9|5434.9|5432.31|5432.31|5439.76|5439.76|5423.05|5423.05|0
1659683700000|2022-08-05 07:15:00|5377.37|5377.37|5376.47|5376.47|5391.52|5391.52|5376.47|5376.47|0
1659684000000|2022-08-05 07:20:00|5379.1|5379.1|5387.49|5387.49|5387.49|5387.49|5377.78|5377.78|0
1659684300000|2022-08-05 07:25:00|5391.03|5391.03|5388.36|5388.36|5391.03|5391.03|5385.72|5385.72|0
1659684600000|2022-08-05 07:30:00|5386.59|5386.59|5388.32|5388.32|5393.17|5393.17|5383.96|5383.96|0
1659684900000|2022-08-05 07:35:00|5389.64|5389.64|5397.16|5397.16|5398.48|5398.48|5389.64|5389.64|0
1659685200000|2022-08-05 07:40:00|5395.85|5395.85|5395.36|5395.36|5406.38|5406.38|5392.72|5392.72|0
1659685500000|2022-08-05 07:45:00|5391.82|5391.82|5390.5|5390.5|5392.27|5392.27|5390.5|5390.5|0
1659685800000|2022-08-05 07:50:00|5394.45|5394.45|5397.99|5397.99|5397.99|5397.99|5391.37|5391.37|0
1659686100000|2022-08-05 07:55:00|5399.76|5399.76|5399.76|5399.76|5399.76|5399.76|5399.76|5399.76|0
1659686400000|2022-08-05 08:00:00|5396.22|5396.22|5410.29|5410.29|5412.93|5412.93|5394.45|5394.45|0
1659686700000|2022-08-05 08:05:00|5408.98|5408.98|5402.39|5402.39|5408.98|5408.98|5402.39|5402.39|0
1659687000000|2022-08-05 08:10:00|5400.62|5400.62|5402.39|5402.39|5402.39|5402.39|5400.62|5400.62|0
1659687300000|2022-08-05 08:15:00|5405.93|5405.93|5405.93|5405.93|5413|5413|5405.93|5405.93|0
1659687600000|2022-08-05 08:20:00|5404.16|5404.16|5407.25|5407.25|5407.25|5407.25|5401.94|5401.94|0
1659687900000|2022-08-05 08:25:00|5409.02|5409.02|5409.02|5409.02|5413.42|5413.42|5409.02|5409.02|0
1659688200000|2022-08-05 08:30:00|5407.25|5407.25|5404.16|5404.16|5407.25|5407.25|5394.94|5394.94|0
1659688500000|2022-08-05 08:35:00|5402.84|5402.84|5402.84|5402.84|5406.79|5406.79|5399.76|5399.76|0
1659688800000|2022-08-05 08:40:00|5400.21|5400.21|5393.63|5393.63|5401.53|5401.53|5393.63|5393.63|0
1659689100000|2022-08-05 08:45:00|5392.31|5392.31|5393.63|5393.63|5394.94|5394.94|5392.31|5392.31|0
1659689400000|2022-08-05 08:50:00|5394.94|5394.94|5385.27|5385.27|5394.94|5394.94|5385.27|5385.27|0
1659689700000|2022-08-05 08:55:00|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|5378.2|5378.2|0
1659690000000|2022-08-05 09:00:00|5387.91|5387.91|5387.91|5387.91|5391.86|5391.86|5387.91|5387.91|0
1659690300000|2022-08-05 09:05:00|5386.14|5386.14|5390.54|5390.54|5390.54|5390.54|5383.5|5383.5|0
1659690600000|2022-08-05 09:10:00|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|0
1659690900000|2022-08-05 09:15:00|5386.59|5386.59|5386.59|5386.59|5389.22|5389.22|5386.59|5386.59|0
1659691200000|2022-08-05 09:20:00|5384.82|5384.82|5381.32|5381.32|5390.13|5390.13|5378.69|5378.69|0
1659691500000|2022-08-05 09:25:00|5380|5380|5375.15|5375.15|5380|5380|5375.15|5375.15|0
1659691800000|2022-08-05 09:30:00|5373.38|5373.38|5376.47|5376.47|5376.47|5376.47|5373.38|5373.38|0
1659692100000|2022-08-05 09:35:00|5377.78|5377.78|5370.33|5370.33|5377.78|5377.78|5370.33|5370.33|0
1659692400000|2022-08-05 09:40:00|5369.02|5369.02|5367.25|5367.25|5374.28|5374.28|5366.38|5366.38|0
1659692700000|2022-08-05 09:45:00|5369.88|5369.88|5370.75|5370.75|5371.2|5371.2|5361.94|5361.94|0
1659693000000|2022-08-05 09:50:00|5374.7|5374.7|5376.02|5376.02|5377.33|5377.33|5374.7|5374.7|0
1659693300000|2022-08-05 09:55:00|5373.38|5373.38|5377.78|5377.78|5377.78|5377.78|5372.06|5372.06|0
1659693600000|2022-08-05 10:00:00|5379.55|5379.55|5381.73|5381.73|5386.14|5386.14|5379.55|5379.55|0
1659693900000|2022-08-05 10:05:00|5379.97|5379.97|5376.88|5376.88|5379.97|5379.97|5376.88|5376.88|0
1659694200000|2022-08-05 10:10:00|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|0
1659694500000|2022-08-05 10:15:00|5383.92|5383.92|5382.6|5382.6|5385.23|5385.23|5382.6|5382.6|0
1659694800000|2022-08-05 10:20:00|5379.97|5379.97|5383.5|5383.5|5383.5|5383.5|5379.97|5379.97|0
1659695100000|2022-08-05 10:25:00|5379.97|5379.97|5381.73|5381.73|5384.37|5384.37|5379.97|5379.97|0
1659695400000|2022-08-05 10:30:00|5379.97|5379.97|5379.97|5379.97|5379.97|5379.97|5379.97|5379.97|0
1659695700000|2022-08-05 10:35:00|5378.65|5378.65|5351.37|5351.37|5378.65|5378.65|5351.37|5351.37|0
1659696000000|2022-08-05 10:40:00|5350.05|5350.05|5348.32|5348.32|5350.05|5350.05|5343.02|5343.02|0
1659696300000|2022-08-05 10:45:00|5349.64|5349.64|5350.54|5350.54|5351.41|5351.41|5347|5347|0
1659696600000|2022-08-05 10:50:00|5352.31|5352.31|5368.6|5368.6|5372.55|5372.55|5352.31|5352.31|0
1659696900000|2022-08-05 10:55:00|5366.83|5366.83|5364.61|5364.61|5370.79|5370.79|5364.2|5364.2|0
1659697200000|2022-08-05 11:00:00|5367.25|5367.25|5365.48|5365.48|5367.25|5367.25|5362.39|5362.39|0
1659697500000|2022-08-05 11:05:00|5364.16|5364.16|5366.8|5366.8|5366.8|5366.8|5361.08|5361.08|0
1659697800000|2022-08-05 11:10:00|5368.11|5368.11|5366.34|5366.34|5368.11|5368.11|5366.34|5366.34|0
1659698100000|2022-08-05 11:15:00|5365.03|5365.03|5356.67|5356.67|5365.03|5365.03|5356.67|5356.67|0
1659698400000|2022-08-05 11:20:00|5354.91|5354.91|5354.91|5354.91|5354.91|5354.91|5354.91|5354.91|0
1659698700000|2022-08-05 11:25:00|5356.22|5356.22|5350.88|5350.88|5356.22|5356.22|5349.15|5349.15|0
1659699000000|2022-08-05 11:30:00|5348.24|5348.24|5346.48|5346.48|5348.24|5348.24|5338.08|5338.08|0
1659699300000|2022-08-05 11:35:00|5345.16|5345.16|5343.84|5343.84|5345.16|5345.16|5343.84|5343.84|0
1659699600000|2022-08-05 11:40:00|5345.16|5345.16|5352.23|5352.23|5352.23|5352.23|5345.16|5345.16|0
1659699900000|2022-08-05 11:45:00|5350.92|5350.92|5342.98|5342.98|5350.92|5350.92|5342.98|5342.98|0
1659700200000|2022-08-05 11:50:00|5344.29|5344.29|5343.84|5343.84|5344.29|5344.29|5342.52|5342.52|0
1659700500000|2022-08-05 11:55:00|5345.61|5345.61|5351.78|5351.78|5353.55|5353.55|5345.61|5345.61|0
1659700800000|2022-08-05 12:00:00|5348.24|5348.24|5352.65|5352.65|5352.65|5352.65|5348.24|5348.24|0
1659701100000|2022-08-05 12:05:00|5347.34|5347.34|5339.85|5339.85|5347.34|5347.34|5339.85|5339.85|0
1659701400000|2022-08-05 12:10:00|5338.54|5338.54|5343.39|5343.39|5345.16|5345.16|5337.22|5337.22|0
1659701700000|2022-08-05 12:15:00|5340.76|5340.76|5335|5335|5340.76|5340.76|5335|5335|0
1659702000000|2022-08-05 12:20:00|5336.77|5336.77|5331.91|5331.91|5338.54|5338.54|5331.91|5331.91|0
1659702300000|2022-08-05 12:25:00|5330.14|5330.14|5333.23|5333.23|5335|5335|5330.14|5330.14|0
1659702600000|2022-08-05 12:30:00|5331.91|5331.91|5326.15|5326.15|5333.23|5333.23|5319.08|5319.08|0
1659702900000|2022-08-05 12:35:00|5324.84|5324.84|5336.77|5336.77|5338.54|5338.54|5324.84|5324.84|0
1659703200000|2022-08-05 12:40:00|5338.08|5338.08|5331.01|5331.01|5338.08|5338.08|5331.01|5331.01|0
1659703500000|2022-08-05 12:45:00|5329.69|5329.69|5326.61|5326.61|5329.69|5329.69|5326.61|5326.61|0
1659703800000|2022-08-05 12:50:00|5328.38|5328.38|5338.08|5338.08|5348.7|5348.7|5328.38|5328.38|0
1659704100000|2022-08-05 12:55:00|5336.77|5336.77|5337.22|5337.22|5337.22|5337.22|5335.45|5335.45|0
1659704400000|2022-08-05 13:00:00|5338.99|5338.99|5347.34|5347.34|5350.92|5350.92|5338.99|5338.99|0
1659704700000|2022-08-05 13:05:00|5346.02|5346.02|5346.02|5346.02|5346.02|5346.02|5346.02|5346.02|0
1659705000000|2022-08-05 13:10:00|5344.26|5344.26|5342.49|5342.49|5346.02|5346.02|5340.72|5340.72|0
1659705300000|2022-08-05 13:15:00|5344.26|5344.26|5344.71|5344.71|5348.66|5348.66|5344.26|5344.26|0
1659705600000|2022-08-05 13:20:00|5346.48|5346.48|5343.39|5343.39|5346.48|5346.48|5341.62|5341.62|0
1659705900000|2022-08-05 13:25:00|5345.16|5345.16|5342.94|5342.94|5345.16|5345.16|5340.3|5340.3|0
1659706200000|2022-08-05 13:30:00|5348.24|5348.24|5345.61|5345.61|5351.78|5351.78|5338.54|5338.54|0
1659706500000|2022-08-05 13:35:00|5347.38|5347.38|5351.33|5351.33|5353.55|5353.55|5347.38|5347.38|0
1659706800000|2022-08-05 13:40:00|5353.1|5353.1|5349.56|5349.56|5353.1|5353.1|5346.02|5346.02|0
1659707100000|2022-08-05 13:45:00|5350.88|5350.88|5363.6|5363.6|5366.23|5366.23|5350.88|5350.88|0
1659707400000|2022-08-05 13:50:00|5361.83|5361.83|5373.34|5373.34|5375.98|5375.98|5361.83|5361.83|0
1659707700000|2022-08-05 13:55:00|5371.57|5371.57|5369.81|5369.81|5375.11|5375.11|5364.05|5364.05|0
1659708000000|2022-08-05 14:00:00|5371.57|5371.57|5363.22|5363.22|5374.21|5374.21|5361.45|5361.45|0
1659708300000|2022-08-05 14:05:00|5364.54|5364.54|5372.03|5372.03|5373.79|5373.79|5364.09|5364.09|0
1659708600000|2022-08-05 14:10:00|5373.79|5373.79|5379.51|5379.51|5381.28|5381.28|5370.26|5370.26|0
1659708900000|2022-08-05 14:15:00|5378.2|5378.2|5383.5|5383.5|5385.27|5385.27|5378.2|5378.2|0
1659709200000|2022-08-05 14:20:00|5385.27|5385.27|5382.19|5382.19|5386.59|5386.59|5379.1|5379.1|0
1659709500000|2022-08-05 14:25:00|5383.96|5383.96|5379.55|5379.55|5383.96|5383.96|5379.55|5379.55|0
1659709800000|2022-08-05 14:30:00|5377.78|5377.78|5376.02|5376.02|5377.78|5377.78|5376.02|5376.02|0
1659710100000|2022-08-05 14:35:00|5374.7|5374.7|5376.02|5376.02|5379.55|5379.55|5371.16|5371.16|0
1659710400000|2022-08-05 14:40:00|5374.25|5374.25|5377.33|5377.33|5380.87|5380.87|5374.25|5374.25|0
1659710700000|2022-08-05 14:45:00|5378.65|5378.65|5382.19|5382.19|5382.19|5382.19|5378.65|5378.65|0
1659711000000|2022-08-05 14:50:00|5380.87|5380.87|5376.88|5376.88|5380.87|5380.87|5376.88|5376.88|0
1659711300000|2022-08-05 14:55:00|5375.56|5375.56|5379.1|5379.1|5379.1|5379.1|5373.79|5373.79|0
1659711600000|2022-08-05 15:00:00|5377.33|5377.33|5372.48|5372.48|5377.33|5377.33|5372.48|5372.48|0
1659711900000|2022-08-05 15:05:00|5373.79|5373.79|5375.56|5375.56|5375.56|5375.56|5365.85|5365.85|0
1659712200000|2022-08-05 15:10:00|5373.79|5373.79|5370.71|5370.71|5373.79|5373.79|5370.71|5370.71|0
1659712500000|2022-08-05 15:15:00|5372.48|5372.48|5368.94|5368.94|5372.48|5372.48|5368.94|5368.94|0
1659712800000|2022-08-05 15:20:00|5370.26|5370.26|5368.49|5368.49|5372.03|5372.03|5367.17|5367.17|0
1659713100000|2022-08-05 15:25:00|5369.81|5369.81|5366.72|5366.72|5369.81|5369.81|5364.95|5364.95|0
1659942900000|2022-08-08 07:15:00|5424.4|5424.4|5417.33|5417.33|5424.4|5424.4|5417.33|5417.33|0
1659943200000|2022-08-08 07:20:00|5422.64|5422.64|5426.59|5426.59|5431.44|5431.44|5420.87|5420.87|0
1659943500000|2022-08-08 07:25:00|5424.82|5424.82|5424.82|5424.82|5426.59|5426.59|5419.51|5419.51|0
1659943800000|2022-08-08 07:30:00|5419.51|5419.51|5409.35|5409.35|5419.51|5419.51|5407.58|5407.58|0
1659944100000|2022-08-08 07:35:00|5405.81|5405.81|5399.64|5399.64|5405.81|5405.81|5394.34|5394.34|0
1659944400000|2022-08-08 07:40:00|5397.87|5397.87|5399.64|5399.64|5401.41|5401.41|5390.8|5390.8|0
1659944700000|2022-08-08 07:45:00|5401.41|5401.41|5408.49|5408.49|5408.49|5408.49|5401.41|5401.41|0
1659945000000|2022-08-08 07:50:00|5412.02|5412.02|5421.69|5421.69|5425.65|5425.65|5412.02|5412.02|0
1659945300000|2022-08-08 07:55:00|5424.33|5424.33|5427|5427|5427|5427|5419.93|5419.93|0
1659945600000|2022-08-08 08:00:00|5425.23|5425.23|5428.77|5428.77|5430.54|5430.54|5423.46|5423.46|0
1659945900000|2022-08-08 08:05:00|5425.23|5425.23|5421.28|5421.28|5425.23|5425.23|5421.28|5421.28|0
1659946200000|2022-08-08 08:10:00|5424.82|5424.82|5428.36|5428.36|5428.36|5428.36|5424.82|5424.82|0
1659946500000|2022-08-08 08:15:00|5426.59|5426.59|5430.99|5430.99|5430.99|5430.99|5425.27|5425.27|0
1659946800000|2022-08-08 08:20:00|5427.45|5427.45|5423.05|5423.05|5429.22|5429.22|5423.05|5423.05|0
1659947100000|2022-08-08 08:25:00|5424.82|5424.82|5431.4|5431.4|5432.72|5432.72|5424.82|5424.82|0
1659947400000|2022-08-08 08:30:00|5429.63|5429.63|5431.4|5431.4|5431.4|5431.4|5429.63|5429.63|0
1659947700000|2022-08-08 08:35:00|5430.09|5430.09|5422.15|5422.15|5430.09|5430.09|5422.15|5422.15|0
1659948000000|2022-08-08 08:40:00|5420.83|5420.83|5424.37|5424.37|5424.37|5424.37|5420.83|5420.83|0
1659948300000|2022-08-08 08:45:00|5422.6|5422.6|5422.6|5422.6|5422.6|5422.6|5420.83|5420.83|0
1659948600000|2022-08-08 08:50:00|5425.23|5425.23|5423.01|5423.01|5428.77|5428.77|5423.01|5423.01|0
1659949200000|2022-08-08 09:00:00|5424.78|5424.78|5428.32|5428.32|5428.32|5428.32|5424.78|5424.78|0
1659949500000|2022-08-08 09:05:00|5430.09|5430.09|5428.32|5428.32|5430.09|5430.09|5424.78|5424.78|0
1659949800000|2022-08-08 09:10:00|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|0
1659950100000|2022-08-08 09:15:00|5431.85|5431.85|5430.95|5430.95|5436.26|5436.26|5430.09|5430.09|0
1659950400000|2022-08-08 09:20:00|5432.72|5432.72|5433.59|5433.59|5434.9|5434.9|5429.18|5429.18|0
1659950700000|2022-08-08 09:25:00|5432.27|5432.27|5429.18|5429.18|5432.27|5432.27|5429.18|5429.18|0
1659951000000|2022-08-08 09:30:00|5431.82|5431.82|5431.36|5431.36|5433.13|5433.13|5431.36|5431.36|0
1659951300000|2022-08-08 09:35:00|5430.05|5430.05|5431.82|5431.82|5431.82|5431.82|5426.51|5426.51|0
1659951600000|2022-08-08 09:40:00|5433.59|5433.59|5433.59|5433.59|5433.59|5433.59|5433.59|5433.59|0
1659951900000|2022-08-08 09:45:00|5431.82|5431.82|5431.82|5431.82|5433.59|5433.59|5431.82|5431.82|0
1659952200000|2022-08-08 09:50:00|5433.59|5433.59|5434.45|5434.45|5437.08|5437.08|5431.82|5431.82|0
1659952500000|2022-08-08 09:55:00|5435.77|5435.77|5436.22|5436.22|5437.99|5437.99|5434.45|5434.45|0
1659952800000|2022-08-08 10:00:00|5434.45|5434.45|5441.53|5441.53|5441.53|5441.53|5434.45|5434.45|0
1659953100000|2022-08-08 10:05:00|5443.29|5443.29|5444.16|5444.16|5445.93|5445.93|5443.29|5443.29|0
1659953400000|2022-08-08 10:10:00|5445.93|5445.93|5438.44|5438.44|5445.93|5445.93|5438.44|5438.44|0
1659954000000|2022-08-08 10:20:00|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|0
1659954300000|2022-08-08 10:25:00|5433.13|5433.13|5433.13|5433.13|5433.13|5433.13|5433.13|5433.13|0
1659954600000|2022-08-08 10:30:00|5434.9|5434.9|5433.13|5433.13|5434.9|5434.9|5433.13|5433.13|0
1659954900000|2022-08-08 10:35:00|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|0
1659955200000|2022-08-08 10:40:00|5433.13|5433.13|5436.67|5436.67|5436.67|5436.67|5433.13|5433.13|0
1659955500000|2022-08-08 10:45:00|5437.99|5437.99|5436.67|5436.67|5437.99|5437.99|5436.67|5436.67|0
1659955800000|2022-08-08 10:50:00|5434.9|5434.9|5435.77|5435.77|5437.54|5437.54|5434.9|5434.9|0
1659956100000|2022-08-08 10:55:00|5434|5434|5435.77|5435.77|5435.77|5435.77|5434|5434|0
1659956400000|2022-08-08 11:00:00|5433.13|5433.13|5426.1|5426.1|5433.13|5433.13|5426.1|5426.1|0
1659956700000|2022-08-08 11:05:00|5427.87|5427.87|5421.69|5421.69|5427.87|5427.87|5421.69|5421.69|0
1659957000000|2022-08-08 11:10:00|5423.46|5423.46|5423.05|5423.05|5423.46|5423.46|5416.88|5416.88|0
1659957300000|2022-08-08 11:15:00|5421.28|5421.28|5424.82|5424.82|5424.82|5424.82|5421.28|5421.28|0
1659957600000|2022-08-08 11:20:00|5426.59|5426.59|5430.12|5430.12|5430.12|5430.12|5425.72|5425.72|0
1659957900000|2022-08-08 11:25:00|5431.89|5431.89|5435.43|5435.43|5435.43|5435.43|5431.89|5431.89|0
1659958200000|2022-08-08 11:30:00|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|0
1659958500000|2022-08-08 11:35:00|5434.57|5434.57|5435.88|5435.88|5435.88|5435.88|5434.57|5434.57|0
1659958800000|2022-08-08 11:40:00|5434.11|5434.11|5439.42|5439.42|5439.42|5439.42|5434.11|5434.11|0
1659959100000|2022-08-08 11:45:00|5441.19|5441.19|5446.91|5446.91|5446.91|5446.91|5439.87|5439.87|0
1659959400000|2022-08-08 11:50:00|5445.14|5445.14|5452.21|5452.21|5452.21|5452.21|5445.14|5445.14|0
1659959700000|2022-08-08 11:55:00|5450.45|5450.45|5445.14|5445.14|5450.45|5450.45|5443.37|5443.37|0
1659960000000|2022-08-08 12:00:00|5441.6|5441.6|5439.83|5439.83|5441.6|5441.6|5439.83|5439.83|0
1659960600000|2022-08-08 12:10:00|5438.52|5438.52|5438.52|5438.52|5440.28|5440.28|5436.75|5436.75|0
1659960900000|2022-08-08 12:15:00|5440.28|5440.28|5442.05|5442.05|5442.05|5442.05|5440.28|5440.28|0
1659961200000|2022-08-08 12:20:00|5443.37|5443.37|5446.46|5446.46|5449.99|5449.99|5443.37|5443.37|0
1659961500000|2022-08-08 12:25:00|5444.69|5444.69|5438.52|5438.52|5444.69|5444.69|5438.52|5438.52|0
1659961800000|2022-08-08 12:30:00|5442.05|5442.05|5440.74|5440.74|5445.14|5445.14|5438.97|5438.97|0
1659962100000|2022-08-08 12:35:00|5439.42|5439.42|5438.55|5438.55|5439.42|5439.42|5436.79|5436.79|0
1659962400000|2022-08-08 12:40:00|5435.02|5435.02|5434.6|5434.6|5438.14|5438.14|5429.3|5429.3|0
1659962700000|2022-08-08 12:45:00|5433.29|5433.29|5434.6|5434.6|5434.6|5434.6|5430.65|5430.65|0
1659963000000|2022-08-08 12:50:00|5438.14|5438.14|5445.18|5445.18|5445.63|5445.63|5438.14|5438.14|0
1659963300000|2022-08-08 12:55:00|5443.41|5443.41|5443.41|5443.41|5443.41|5443.41|5443.41|5443.41|0
1659963600000|2022-08-08 13:00:00|5439.87|5439.87|5442.09|5442.09|5442.09|5442.09|5438.1|5438.1|0
1659963900000|2022-08-08 13:05:00|5440.32|5440.32|5438.55|5438.55|5440.32|5440.32|5438.55|5438.55|0
1659964200000|2022-08-08 13:10:00|5440.32|5440.32|5439.01|5439.01|5441.64|5441.64|5437.69|5437.69|0
1659964500000|2022-08-08 13:15:00|5437.24|5437.24|5444.27|5444.27|5444.27|5444.27|5435.92|5435.92|0
1659964800000|2022-08-08 13:20:00|5446.04|5446.04|5449.58|5449.58|5449.58|5449.58|5446.04|5446.04|0
1659965100000|2022-08-08 13:25:00|5447.81|5447.81|5445.18|5445.18|5447.81|5447.81|5443.86|5443.86|0
1659965400000|2022-08-08 13:30:00|5446.95|5446.95|5440.32|5440.32|5448.71|5448.71|5440.32|5440.32|0
1659965700000|2022-08-08 13:35:00|5442.09|5442.09|5446.95|5446.95|5448.71|5448.71|5442.09|5442.09|0
1659966000000|2022-08-08 13:40:00|5448.71|5448.71|5450.48|5450.48|5450.48|5450.48|5448.71|5448.71|0
1659966300000|2022-08-08 13:45:00|5452.25|5452.25|5454.89|5454.89|5454.89|5454.89|5446.49|5446.49|0
1659966600000|2022-08-08 13:50:00|5453.12|5453.12|5450.03|5450.03|5453.12|5453.12|5450.03|5450.03|0
1659966900000|2022-08-08 13:55:00|5448.26|5448.26|5454.43|5454.43|5454.43|5454.43|5446.49|5446.49|0
1659967200000|2022-08-08 14:00:00|5457.97|5457.97|5447.36|5447.36|5457.97|5457.97|5447.36|5447.36|0
1659967500000|2022-08-08 14:05:00|5449.13|5449.13|5449.58|5449.58|5450.9|5450.9|5447.81|5447.81|0
1659967800000|2022-08-08 14:10:00|5448.26|5448.26|5439.04|5439.04|5450.48|5450.48|5439.04|5439.04|0
1659968100000|2022-08-08 14:15:00|5440.81|5440.81|5435.96|5435.96|5440.81|5440.81|5434.64|5434.64|0
1659968400000|2022-08-08 14:20:00|5434.64|5434.64|5436.41|5436.41|5436.41|5436.41|5432.87|5432.87|0
1659968700000|2022-08-08 14:25:00|5435.09|5435.09|5436.86|5436.86|5436.86|5436.86|5431.56|5431.56|0
1659969000000|2022-08-08 14:30:00|5438.63|5438.63|5431.14|5431.14|5438.63|5438.63|5431.14|5431.14|0
1659969300000|2022-08-08 14:35:00|5428.51|5428.51|5451.43|5451.43|5451.43|5451.43|5428.51|5428.51|0
1659969600000|2022-08-08 14:40:00|5458.01|5458.01|5450.94|5450.94|5458.01|5458.01|5450.94|5450.94|0
1659969900000|2022-08-08 14:45:00|5452.7|5452.7|5450.94|5450.94|5454.47|5454.47|5449.17|5449.17|0
1659970200000|2022-08-08 14:50:00|5449.17|5449.17|5450.94|5450.94|5452.7|5452.7|5449.17|5449.17|0
1659970500000|2022-08-08 14:55:00|5452.25|5452.25|5455.34|5455.34|5455.34|5455.34|5450.03|5450.03|0
1659970800000|2022-08-08 15:00:00|5452.7|5452.7|5449.62|5449.62|5452.7|5452.7|5447.85|5447.85|0
1659971100000|2022-08-08 15:05:00|5451.39|5451.39|5458.01|5458.01|5458.01|5458.01|5451.39|5451.39|0
1659971400000|2022-08-08 15:10:00|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|0
1659971700000|2022-08-08 15:15:00|5454.47|5454.47|5452.25|5452.25|5454.47|5454.47|5450.48|5450.48|0
1659972000000|2022-08-08 15:20:00|5450.48|5450.48|5449.17|5449.17|5450.94|5450.94|5444.76|5444.76|0
1659972300000|2022-08-08 15:25:00|5447.4|5447.4|5440.36|5440.36|5449.17|5449.17|5440.36|5440.36|0
1660029300000|2022-08-09 07:15:00|5425.54|5425.54|5423.28|5423.28|5427.31|5427.31|5416.7|5416.7|0
1660029600000|2022-08-09 07:20:00|5426.82|5426.82|5422.87|5422.87|5426.82|5426.82|5422.87|5422.87|0
1660029900000|2022-08-09 07:25:00|5418.92|5418.92|5402.62|5402.62|5418.92|5418.92|5402.62|5402.62|0
1660030200000|2022-08-09 07:30:00|5400.85|5400.85|5404.8|5404.8|5404.8|5404.8|5394.27|5394.27|0
1660030500000|2022-08-09 07:35:00|5401.27|5401.27|5401.72|5401.72|5401.72|5401.72|5397.73|5397.73|0
1660030800000|2022-08-09 07:40:00|5403.49|5403.49|5414.96|5414.96|5416.73|5416.73|5403.49|5403.49|0
1660031100000|2022-08-09 07:45:00|5409.66|5409.66|5404.8|5404.8|5409.66|5409.66|5398.18|5398.18|0
1660031400000|2022-08-09 07:50:00|5406.57|5406.57|5400.4|5400.4|5406.57|5406.57|5400.4|5400.4|0
1660031700000|2022-08-09 07:55:00|5402.17|5402.17|5401.72|5401.72|5403.49|5403.49|5401.72|5401.72|0
1660032000000|2022-08-09 08:00:00|5400.4|5400.4|5387.19|5387.19|5402.17|5402.17|5385.43|5385.43|0
1660032300000|2022-08-09 08:05:00|5383.24|5383.24|5382.38|5382.38|5384.56|5384.56|5379.74|5379.74|0
1660032600000|2022-08-09 08:10:00|5381.06|5381.06|5379.29|5379.29|5381.06|5381.06|5379.29|5379.29|0
1660032900000|2022-08-09 08:15:00|5377.98|5377.98|5370|5370|5379.29|5379.29|5370|5370|0
1660033200000|2022-08-09 08:20:00|5371.77|5371.77|5371.77|5371.77|5373.53|5373.53|5371.77|5371.77|0
1660033500000|2022-08-09 08:25:00|5373.53|5373.53|5375.3|5375.3|5375.3|5375.3|5370.9|5370.9|0
1660033800000|2022-08-09 08:30:00|5377.07|5377.07|5370.9|5370.9|5377.07|5377.07|5370.9|5370.9|0
1660034100000|2022-08-09 08:35:00|5373.53|5373.53|5371.77|5371.77|5375.72|5375.72|5371.77|5371.77|0
1660034400000|2022-08-09 08:40:00|5367.82|5367.82|5360.74|5360.74|5369.13|5369.13|5360.74|5360.74|0
1660034700000|2022-08-09 08:45:00|5359.42|5359.42|5353.25|5353.25|5359.42|5359.42|5351.48|5351.48|0
1660035000000|2022-08-09 08:50:00|5351.48|5351.48|5347.08|5347.08|5351.48|5351.48|5347.08|5347.08|0
1660035300000|2022-08-09 08:55:00|5348.85|5348.85|5348.85|5348.85|5350.62|5350.62|5347.08|5347.08|0
1660035600000|2022-08-09 09:00:00|5347.08|5347.08|5351.03|5351.03|5351.03|5351.03|5347.08|5347.08|0
1660035900000|2022-08-09 09:05:00|5349.26|5349.26|5362.88|5362.88|5365.1|5365.1|5349.26|5349.26|0
1660036200000|2022-08-09 09:10:00|5364.65|5364.65|5362.02|5362.02|5364.65|5364.65|5362.02|5362.02|0
1660036500000|2022-08-09 09:15:00|5363.79|5363.79|5363.79|5363.79|5363.79|5363.79|5358.48|5358.48|0
1660036800000|2022-08-09 09:20:00|5362.02|5362.02|5362.02|5362.02|5362.02|5362.02|5360.25|5360.25|0
1660037100000|2022-08-09 09:25:00|5360.25|5360.25|5353.21|5353.21|5360.25|5360.25|5353.21|5353.21|0
1660037400000|2022-08-09 09:30:00|5351.9|5351.9|5353.21|5353.21|5353.21|5353.21|5351.9|5351.9|0
1660037700000|2022-08-09 09:35:00|5354.53|5354.53|5353.21|5353.21|5354.53|5354.53|5353.21|5353.21|0
1660038000000|2022-08-09 09:40:00|5351.9|5351.9|5351.9|5351.9|5351.9|5351.9|5351.9|5351.9|0
1660038300000|2022-08-09 09:45:00|5353.67|5353.67|5352.35|5352.35|5353.67|5353.67|5352.35|5352.35|0
1660038600000|2022-08-09 09:50:00|5354.12|5354.12|5349.68|5349.68|5354.12|5354.12|5348.36|5348.36|0
1660038900000|2022-08-09 09:55:00|5348.36|5348.36|5347.04|5347.04|5348.36|5348.36|5347.04|5347.04|0
1660039200000|2022-08-09 10:00:00|5348.81|5348.81|5351.9|5351.9|5351.9|5351.9|5348.81|5348.81|0
1660039500000|2022-08-09 10:05:00|5353.21|5353.21|5354.98|5354.98|5354.98|5354.98|5353.21|5353.21|0
1660039800000|2022-08-09 10:10:00|5353.21|5353.21|5356.75|5356.75|5358.52|5358.52|5353.21|5353.21|0
1660040100000|2022-08-09 10:15:00|5358.52|5358.52|5358.52|5358.52|5358.52|5358.52|5358.52|5358.52|0
1660040400000|2022-08-09 10:20:00|5356.75|5356.75|5354.98|5354.98|5356.75|5356.75|5353.21|5353.21|0
1660040700000|2022-08-09 10:25:00|5356.75|5356.75|5356.75|5356.75|5356.75|5356.75|5356.75|5356.75|0
1660041300000|2022-08-09 10:35:00|5354.98|5354.98|5359.39|5359.39|5359.39|5359.39|5354.98|5354.98|0
1660041600000|2022-08-09 10:40:00|5360.7|5360.7|5374.32|5374.32|5374.32|5374.32|5360.7|5360.7|0
1660041900000|2022-08-09 10:45:00|5375.64|5375.64|5364.65|5364.65|5375.64|5375.64|5364.65|5364.65|0
1660042200000|2022-08-09 10:50:00|5362.88|5362.88|5358.48|5358.48|5362.88|5362.88|5358.48|5358.48|0
1660042500000|2022-08-09 10:55:00|5355.85|5355.85|5356.3|5356.3|5358.93|5358.93|5355.85|5355.85|0
1660042800000|2022-08-09 11:00:00|5358.07|5358.07|5362.47|5362.47|5362.47|5362.47|5358.07|5358.07|0
1660043100000|2022-08-09 11:05:00|5360.7|5360.7|5362.88|5362.88|5362.88|5362.88|5358.93|5358.93|0
1660043400000|2022-08-09 11:10:00|5364.65|5364.65|5366.42|5366.42|5367.74|5367.74|5364.65|5364.65|0
1660043700000|2022-08-09 11:15:00|5368.19|5368.19|5368.19|5368.19|5368.19|5368.19|5366.87|5366.87|0
1660044000000|2022-08-09 11:20:00|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|0
1660044300000|2022-08-09 11:25:00|5365.1|5365.1|5366.42|5366.42|5366.42|5366.42|5365.1|5365.1|0
1660044600000|2022-08-09 11:30:00|5364.65|5364.65|5363.34|5363.34|5364.65|5364.65|5363.34|5363.34|0
1660044900000|2022-08-09 11:35:00|5362.02|5362.02|5362.02|5362.02|5362.02|5362.02|5360.25|5360.25|0
1660045200000|2022-08-09 11:40:00|5360.25|5360.25|5357.62|5357.62|5360.25|5360.25|5357.62|5357.62|0
1660045500000|2022-08-09 11:45:00|5359.39|5359.39|5355.85|5355.85|5359.39|5359.39|5355.85|5355.85|0
1660045800000|2022-08-09 11:50:00|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5355.85|5355.85|0
1660046100000|2022-08-09 11:55:00|5354.98|5354.98|5353.67|5353.67|5354.98|5354.98|5351.03|5351.03|0
1660047000000|2022-08-09 12:10:00|5352.35|5352.35|5354.53|5354.53|5354.53|5354.53|5350.58|5350.58|0
1660047300000|2022-08-09 12:15:00|5356.3|5356.3|5358.07|5358.07|5359.39|5359.39|5356.3|5356.3|0
1660048200000|2022-08-09 12:30:00|5356.3|5356.3|5356.3|5356.3|5356.3|5356.3|5352.76|5352.76|0
1660048500000|2022-08-09 12:35:00|5357.62|5357.62|5358.93|5358.93|5358.93|5358.93|5357.62|5357.62|0
1660049100000|2022-08-09 12:45:00|5360.7|5360.7|5363.34|5363.34|5363.34|5363.34|5360.7|5360.7|0
1660049400000|2022-08-09 12:50:00|5365.1|5365.1|5377.9|5377.9|5385.39|5385.39|5365.1|5365.1|0
1660049700000|2022-08-09 12:55:00|5380.53|5380.53|5369.51|5369.51|5380.53|5380.53|5369.51|5369.51|0
1660050000000|2022-08-09 13:00:00|5365.97|5365.97|5365.97|5365.97|5367.74|5367.74|5365.97|5365.97|0
1660050300000|2022-08-09 13:05:00|5367.74|5367.74|5365.97|5365.97|5367.74|5367.74|5365.97|5365.97|0
1660050900000|2022-08-09 13:15:00|5364.65|5364.65|5367.29|5367.29|5367.29|5367.29|5364.65|5364.65|0
1660051200000|2022-08-09 13:20:00|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|0
1660051500000|2022-08-09 13:25:00|5367.29|5367.29|5367.29|5367.29|5369.06|5369.06|5367.29|5367.29|0
1660051800000|2022-08-09 13:30:00|5369.06|5369.06|5367.29|5367.29|5369.06|5369.06|5355.81|5355.81|0
1660052100000|2022-08-09 13:35:00|5369.06|5369.06|5368.19|5368.19|5370.82|5370.82|5364.65|5364.65|0
1660052400000|2022-08-09 13:40:00|5369.51|5369.51|5371.73|5371.73|5373.04|5373.04|5368.64|5368.64|0
1660052700000|2022-08-09 13:45:00|5369.96|5369.96|5368.19|5368.19|5371.73|5371.73|5366.42|5366.42|0
1660053000000|2022-08-09 13:50:00|5366.87|5366.87|5372.18|5372.18|5372.18|5372.18|5362.47|5362.47|0
1660053300000|2022-08-09 13:55:00|5370.41|5370.41|5369.96|5369.96|5375.27|5375.27|5365.1|5365.1|0
1660053600000|2022-08-09 14:00:00|5373.5|5373.5|5367.33|5367.33|5373.5|5373.5|5367.33|5367.33|0
1660053900000|2022-08-09 14:05:00|5369.09|5369.09|5362.47|5362.47|5369.09|5369.09|5362.47|5362.47|0
1660054200000|2022-08-09 14:10:00|5364.24|5364.24|5372.63|5372.63|5372.63|5372.63|5363.79|5363.79|0
1660054500000|2022-08-09 14:15:00|5370.86|5370.86|5376.62|5376.62|5378.39|5378.39|5369.55|5369.55|0
1660054800000|2022-08-09 14:20:00|5374.85|5374.85|5378.8|5378.8|5380.57|5380.57|5371.31|5371.31|0
1660055100000|2022-08-09 14:25:00|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|5375.27|5375.27|0
1660055400000|2022-08-09 14:30:00|5378.35|5378.35|5375.27|5375.27|5378.35|5378.35|5371.73|5371.73|0
1660055700000|2022-08-09 14:35:00|5377.03|5377.03|5375.27|5375.27|5378.8|5378.8|5375.27|5375.27|0
1660056000000|2022-08-09 14:40:00|5377.03|5377.03|5375.3|5375.3|5377.03|5377.03|5371.77|5371.77|0
1660056300000|2022-08-09 14:45:00|5373.53|5373.53|5377.07|5377.07|5378.84|5378.84|5368.23|5368.23|0
1660056600000|2022-08-09 14:50:00|5378.84|5378.84|5372.22|5372.22|5378.84|5378.84|5370.45|5370.45|0
1660056900000|2022-08-09 14:55:00|5370.45|5370.45|5356.75|5356.75|5370.45|5370.45|5356.75|5356.75|0
1660057200000|2022-08-09 15:00:00|5355.43|5355.43|5364.28|5364.28|5364.28|5364.28|5355.43|5355.43|0
1660057500000|2022-08-09 15:05:00|5362.51|5362.51|5362.51|5362.51|5365.59|5365.59|5359.42|5359.42|0
1660057800000|2022-08-09 15:10:00|5364.28|5364.28|5369.13|5369.13|5369.13|5369.13|5364.28|5364.28|0
1660058100000|2022-08-09 15:15:00|5370.45|5370.45|5369.13|5369.13|5370.45|5370.45|5367.36|5367.36|0
1660058400000|2022-08-09 15:20:00|5370.45|5370.45|5368.68|5368.68|5373.99|5373.99|5366.91|5366.91|0
1660058700000|2022-08-09 15:25:00|5366.91|5366.91|5368.23|5368.23|5371.77|5371.77|5365.14|5365.14|0
1660115700000|2022-08-10 07:15:00|5348.77|5348.77|5345.24|5345.24|5348.77|5348.77|5336.39|5336.39|0
1660116000000|2022-08-10 07:20:00|5343.47|5343.47|5349.19|5349.19|5349.19|5349.19|5332.89|5332.89|0
1660116300000|2022-08-10 07:25:00|5350.96|5350.96|5358.89|5358.89|5358.89|5358.89|5350.96|5350.96|0
1660116600000|2022-08-10 07:30:00|5357.13|5357.13|5367.25|5367.25|5370.33|5370.33|5355.36|5355.36|0
1660116900000|2022-08-10 07:35:00|5364.61|5364.61|5345.2|5345.2|5367.7|5367.7|5345.2|5345.2|0
1660117200000|2022-08-10 07:40:00|5343.43|5343.43|5341.66|5341.66|5343.43|5343.43|5339.89|5339.89|0
1660117500000|2022-08-10 07:45:00|5339.89|5339.89|5354.45|5354.45|5354.45|5354.45|5332.82|5332.82|0
1660117800000|2022-08-10 07:50:00|5350.92|5350.92|5340.3|5340.3|5350.92|5350.92|5340.3|5340.3|0
1660118100000|2022-08-10 07:55:00|5338.99|5338.99|5348.66|5348.66|5348.66|5348.66|5338.99|5338.99|0
1660118400000|2022-08-10 08:00:00|5347.34|5347.34|5347.79|5347.79|5347.79|5347.79|5346.02|5346.02|0
1660118700000|2022-08-10 08:05:00|5350.43|5350.43|5352.2|5352.2|5352.2|5352.2|5350.43|5350.43|0
1660119000000|2022-08-10 08:10:00|5353.96|5353.96|5361|5361|5361.87|5361.87|5353.96|5353.96|0
1660119300000|2022-08-10 08:15:00|5362.32|5362.32|5355.24|5355.24|5362.32|5362.32|5355.24|5355.24|0
1660119600000|2022-08-10 08:20:00|5353.47|5353.47|5351.71|5351.71|5353.47|5353.47|5348.17|5348.17|0
1660120200000|2022-08-10 08:30:00|5353.47|5353.47|5341.58|5341.58|5353.47|5353.47|5341.58|5341.58|0
1660120500000|2022-08-10 08:35:00|5340.27|5340.27|5331.87|5331.87|5340.27|5340.27|5331.87|5331.87|0
1660120800000|2022-08-10 08:40:00|5333.64|5333.64|5337.63|5337.63|5338.95|5338.95|5333.64|5333.64|0
1660121100000|2022-08-10 08:45:00|5335.86|5335.86|5339.4|5339.4|5341.17|5341.17|5335.86|5335.86|0
1660121400000|2022-08-10 08:50:00|5341.17|5341.17|5341.17|5341.17|5341.17|5341.17|5341.17|5341.17|0
1660121700000|2022-08-10 08:55:00|5339.85|5339.85|5342.03|5342.03|5347.34|5347.34|5339.85|5339.85|0
1660122000000|2022-08-10 09:00:00|5345.57|5345.57|5346.89|5346.89|5347.34|5347.34|5345.57|5345.57|0
1660122300000|2022-08-10 09:05:00|5344.26|5344.26|5344.26|5344.26|5344.26|5344.26|5344.26|5344.26|0
1660122600000|2022-08-10 09:10:00|5346.02|5346.02|5335.41|5335.41|5346.02|5346.02|5335.41|5335.41|0
1660122900000|2022-08-10 09:15:00|5338.95|5338.95|5342.49|5342.49|5344.26|5344.26|5338.95|5338.95|0
1660123200000|2022-08-10 09:20:00|5340.72|5340.72|5340.72|5340.72|5340.72|5340.72|5340.72|5340.72|0
1660123500000|2022-08-10 09:25:00|5342.49|5342.49|5337.63|5337.63|5342.49|5342.49|5337.63|5337.63|0
1660123800000|2022-08-10 09:30:00|5340.27|5340.27|5338.5|5338.5|5343.8|5343.8|5338.5|5338.5|0
1660124100000|2022-08-10 09:35:00|5340.27|5340.27|5340.27|5340.27|5340.27|5340.27|5340.27|5340.27|0
1660124700000|2022-08-10 09:45:00|5342.03|5342.03|5344.26|5344.26|5345.57|5345.57|5342.03|5342.03|0
1660125000000|2022-08-10 09:50:00|5346.89|5346.89|5346.89|5346.89|5346.89|5346.89|5346.89|5346.89|0
1660125300000|2022-08-10 09:55:00|5348.21|5348.21|5348.21|5348.21|5348.21|5348.21|5348.21|5348.21|0
1660125600000|2022-08-10 10:00:00|5349.97|5349.97|5353.51|5353.51|5357.05|5357.05|5349.97|5349.97|0
1660125900000|2022-08-10 10:05:00|5351.74|5351.74|5351.74|5351.74|5351.74|5351.74|5351.74|5351.74|0
1660126200000|2022-08-10 10:10:00|5347.79|5347.79|5342.94|5342.94|5347.79|5347.79|5342.94|5342.94|0
1660126500000|2022-08-10 10:15:00|5344.71|5344.71|5346.48|5346.48|5346.48|5346.48|5344.71|5344.71|0
1660126800000|2022-08-10 10:20:00|5344.71|5344.71|5350.01|5350.01|5350.01|5350.01|5344.71|5344.71|0
1660127100000|2022-08-10 10:25:00|5351.78|5351.78|5350.01|5350.01|5351.78|5351.78|5350.01|5350.01|0
1660128300000|2022-08-10 10:45:00|5348.24|5348.24|5344.71|5344.71|5348.24|5348.24|5344.71|5344.71|0
1660128600000|2022-08-10 10:50:00|5343.39|5343.39|5341.62|5341.62|5343.39|5343.39|5341.62|5341.62|0
1660128900000|2022-08-10 10:55:00|5339.85|5339.85|5339.85|5339.85|5339.85|5339.85|5339.85|5339.85|0
1660129500000|2022-08-10 11:05:00|5341.62|5341.62|5343.39|5343.39|5343.39|5343.39|5341.62|5341.62|0
1660129800000|2022-08-10 11:10:00|5341.62|5341.62|5343.39|5343.39|5343.39|5343.39|5339.85|5339.85|0
1660130100000|2022-08-10 11:15:00|5345.16|5345.16|5345.16|5345.16|5345.16|5345.16|5345.16|5345.16|0
1660130400000|2022-08-10 11:20:00|5347.79|5347.79|5347.79|5347.79|5350.43|5350.43|5347.79|5347.79|0
1660131000000|2022-08-10 11:30:00|5350.43|5350.43|5350.88|5350.88|5350.88|5350.88|5346.02|5346.02|0
1660131300000|2022-08-10 11:35:00|5349.11|5349.11|5349.11|5349.11|5349.11|5349.11|5349.11|5349.11|0
1660131600000|2022-08-10 11:40:00|5350.88|5350.88|5350.88|5350.88|5350.88|5350.88|5350.88|5350.88|0
1660131900000|2022-08-10 11:45:00|5349.56|5349.56|5355.32|5355.32|5357.09|5357.09|5348.24|5348.24|0
1660132200000|2022-08-10 11:50:00|5357.95|5357.95|5353.55|5353.55|5357.95|5357.95|5353.55|5353.55|0
1660132500000|2022-08-10 11:55:00|5350.01|5350.01|5346.48|5346.48|5350.01|5350.01|5346.48|5346.48|0
1660132800000|2022-08-10 12:00:00|5347.79|5347.79|5351.33|5351.33|5351.33|5351.33|5347.79|5347.79|0
1660133100000|2022-08-10 12:05:00|5349.56|5349.56|5347.79|5347.79|5351.33|5351.33|5347.79|5347.79|0
1660133400000|2022-08-10 12:10:00|5346.02|5346.02|5347.79|5347.79|5347.79|5347.79|5344.71|5344.71|0
1660133700000|2022-08-10 12:15:00|5346.02|5346.02|5340.72|5340.72|5346.02|5346.02|5340.72|5340.72|0
1660134000000|2022-08-10 12:20:00|5342.49|5342.49|5338.95|5338.95|5342.49|5342.49|5338.95|5338.95|0
1660134300000|2022-08-10 12:25:00|5337.63|5337.63|5338.95|5338.95|5342.49|5342.49|5337.63|5337.63|0
1660134600000|2022-08-10 12:30:00|5340.72|5340.72|5357.5|5357.5|5364.12|5364.12|5340.72|5340.72|0
1660134900000|2022-08-10 12:35:00|5359.27|5359.27|5357.5|5357.5|5359.27|5359.27|5352.2|5352.2|0
1660135200000|2022-08-10 12:40:00|5358.82|5358.82|5365.85|5365.85|5365.85|5365.85|5357.5|5357.5|0
1660135500000|2022-08-10 12:45:00|5367.62|5367.62|5369.39|5369.39|5371.16|5371.16|5366.76|5366.76|0
1660135800000|2022-08-10 12:50:00|5372.03|5372.03|5377.78|5377.78|5377.78|5377.78|5372.03|5372.03|0
1660136100000|2022-08-10 12:55:00|5376.02|5376.02|5364.09|5364.09|5379.55|5379.55|5364.09|5364.09|0
1660136400000|2022-08-10 13:00:00|5362.77|5362.77|5364.54|5364.54|5365.85|5365.85|5362.77|5362.77|0
1660136700000|2022-08-10 13:05:00|5366.31|5366.31|5368.08|5368.08|5368.08|5368.08|5364.54|5364.54|0
1660137000000|2022-08-10 13:10:00|5369.84|5369.84|5369.39|5369.39|5370.71|5370.71|5368.08|5368.08|0
1660137300000|2022-08-10 13:15:00|5370.71|5370.71|5373.79|5373.79|5373.79|5373.79|5370.71|5370.71|0
1660137600000|2022-08-10 13:20:00|5372.48|5372.48|5371.61|5371.61|5372.48|5372.48|5369.84|5369.84|0
1660137900000|2022-08-10 13:25:00|5372.93|5372.93|5376.02|5376.02|5377.33|5377.33|5372.48|5372.48|0
1660138200000|2022-08-10 13:30:00|5379.55|5379.55|5373.38|5373.38|5390.2|5390.2|5371.61|5371.61|0
1660138500000|2022-08-10 13:35:00|5371.61|5371.61|5372.06|5372.06|5372.06|5372.06|5366.76|5366.76|0
1660138800000|2022-08-10 13:40:00|5370.3|5370.3|5372.06|5372.06|5372.06|5372.06|5366.76|5366.76|0
1660139100000|2022-08-10 13:45:00|5373.38|5373.38|5365.44|5365.44|5373.38|5373.38|5365.44|5365.44|0
1660139400000|2022-08-10 13:50:00|5366.76|5366.76|5361.45|5361.45|5368.08|5368.08|5361.45|5361.45|0
1660139700000|2022-08-10 13:55:00|5359.68|5359.68|5361.45|5361.45|5366.31|5366.31|5356.15|5356.15|0
1660140000000|2022-08-10 14:00:00|5360.14|5360.14|5361|5361|5364.54|5364.54|5358.82|5358.82|0
1660140300000|2022-08-10 14:05:00|5359.23|5359.23|5358.33|5358.33|5367.17|5367.17|5357.46|5357.46|0
1660140600000|2022-08-10 14:10:00|5360.1|5360.1|5365.36|5365.36|5369.35|5369.35|5359.65|5359.65|0
1660140900000|2022-08-10 14:15:00|5367.13|5367.13|5359.61|5359.61|5371.08|5371.08|5357.84|5357.84|0
1660141200000|2022-08-10 14:20:00|5357.84|5357.84|5361.83|5361.83|5364.46|5364.46|5356.07|5356.07|0
1660141500000|2022-08-10 14:25:00|5360.06|5360.06|5359.19|5359.19|5364.46|5364.46|5356.11|5356.11|0
1660141800000|2022-08-10 14:30:00|5360.96|5360.96|5363.14|5363.14|5363.14|5363.14|5356.97|5356.97|0
1660142100000|2022-08-10 14:35:00|5361.38|5361.38|5363.14|5363.14|5363.14|5363.14|5360.51|5360.51|0
1660142400000|2022-08-10 14:40:00|5360.51|5360.51|5361.38|5361.38|5361.38|5361.38|5358.74|5358.74|0
1660142700000|2022-08-10 14:45:00|5363.14|5363.14|5357.84|5357.84|5363.14|5363.14|5357.84|5357.84|0
1660143000000|2022-08-10 14:50:00|5356.07|5356.07|5356.07|5356.07|5356.07|5356.07|5352.98|5352.98|0
1660143300000|2022-08-10 14:55:00|5354.75|5354.75|5352.12|5352.12|5354.75|5354.75|5348.58|5348.58|0
1660143600000|2022-08-10 15:00:00|5355.66|5355.66|5355.2|5355.2|5356.97|5356.97|5351.67|5351.67|0
1660143900000|2022-08-10 15:05:00|5353.44|5353.44|5352.12|5352.12|5355.2|5355.2|5350.35|5350.35|0
1660144200000|2022-08-10 15:10:00|5350.35|5350.35|5350.35|5350.35|5352.12|5352.12|5347.26|5347.26|0
1660144500000|2022-08-10 15:15:00|5352.12|5352.12|5355.2|5355.2|5358.29|5358.29|5352.12|5352.12|0
1660144800000|2022-08-10 15:20:00|5356.52|5356.52|5358.74|5358.74|5361.38|5361.38|5356.52|5356.52|0
1660145100000|2022-08-10 15:25:00|5361.38|5361.38|5362.69|5362.69|5362.69|5362.69|5356.97|5356.97|0
1660202100000|2022-08-11 07:15:00|5344.63|5344.63|5332.29|5332.29|5344.63|5344.63|5332.29|5332.29|0
1660202400000|2022-08-11 07:20:00|5330.52|5330.52|5334.06|5334.06|5335.37|5335.37|5330.52|5330.52|0
1660202700000|2022-08-11 07:25:00|5332.29|5332.29|5323.44|5323.44|5332.29|5332.29|5316.41|5316.41|0
1660203000000|2022-08-11 07:30:00|5321.68|5321.68|5311.06|5311.06|5321.68|5321.68|5311.06|5311.06|0
1660203300000|2022-08-11 07:35:00|5309.29|5309.29|5311.06|5311.06|5312.83|5312.83|5309.29|5309.29|0
1660203600000|2022-08-11 07:40:00|5309.29|5309.29|5307.53|5307.53|5309.29|5309.29|5307.53|5307.53|0
1660203900000|2022-08-11 07:45:00|5309.29|5309.29|5303.54|5303.54|5310.61|5310.61|5303.54|5303.54|0
1660204200000|2022-08-11 07:50:00|5305.31|5305.31|5305.31|5305.31|5307.07|5307.07|5301.77|5301.77|0
1660204500000|2022-08-11 07:55:00|5307.07|5307.07|5305.31|5305.31|5310.61|5310.61|5305.31|5305.31|0
1660204800000|2022-08-11 08:00:00|5307.07|5307.07|5300|5300|5307.07|5307.07|5300|5300|0
1660205100000|2022-08-11 08:05:00|5298.23|5298.23|5285.4|5285.4|5298.23|5298.23|5285.4|5285.4|0
1660205400000|2022-08-11 08:10:00|5287.17|5287.17|5303.09|5303.09|5303.09|5303.09|5285.4|5285.4|0
1660205700000|2022-08-11 08:15:00|5301.32|5301.32|5299.55|5299.55|5303.09|5303.09|5299.55|5299.55|0
1660206000000|2022-08-11 08:20:00|5298.23|5298.23|5287.62|5287.62|5298.23|5298.23|5287.62|5287.62|0
1660206300000|2022-08-11 08:25:00|5289.39|5289.39|5285.85|5285.85|5292.92|5292.92|5285.85|5285.85|0
1660206600000|2022-08-11 08:30:00|5284.08|5284.08|5278.78|5278.78|5284.08|5284.08|5277.01|5277.01|0
1660206900000|2022-08-11 08:35:00|5280.54|5280.54|5278.78|5278.78|5280.54|5280.54|5278.78|5278.78|0
1660207200000|2022-08-11 08:40:00|5280.54|5280.54|5280.54|5280.54|5285.85|5285.85|5277.01|5277.01|0
1660207500000|2022-08-11 08:45:00|5282.31|5282.31|5291.16|5291.16|5300|5300|5282.31|5282.31|0
1660207800000|2022-08-11 08:50:00|5289.39|5289.39|5281.9|5281.9|5290.7|5290.7|5281.03|5281.03|0
1660208100000|2022-08-11 08:55:00|5280.13|5280.13|5277.5|5277.5|5283.67|5283.67|5277.5|5277.5|0
1660208400000|2022-08-11 09:00:00|5275.73|5275.73|5279.68|5279.68|5279.68|5279.68|5272.19|5272.19|0
1660208700000|2022-08-11 09:05:00|5281.45|5281.45|5281.45|5281.45|5281.45|5281.45|5281.45|5281.45|0
1660209000000|2022-08-11 09:10:00|5283.22|5283.22|5282.31|5282.31|5287.62|5287.62|5282.31|5282.31|0
1660209300000|2022-08-11 09:15:00|5284.08|5284.08|5281.45|5281.45|5284.08|5284.08|5278.81|5278.81|0
1660209600000|2022-08-11 09:20:00|5283.22|5283.22|5284.53|5284.53|5284.53|5284.53|5283.22|5283.22|0
1660209900000|2022-08-11 09:25:00|5286.3|5286.3|5286.3|5286.3|5286.3|5286.3|5284.53|5284.53|0
1660210200000|2022-08-11 09:30:00|5288.07|5288.07|5292.02|5292.02|5292.02|5292.02|5287.17|5287.17|0
1660210500000|2022-08-11 09:35:00|5290.25|5290.25|5295.56|5295.56|5295.56|5295.56|5288.48|5288.48|0
1660210800000|2022-08-11 09:40:00|5297.33|5297.33|5302.63|5302.63|5304.4|5304.4|5297.33|5297.33|0
1660211100000|2022-08-11 09:45:00|5300.86|5300.86|5299.1|5299.1|5302.63|5302.63|5299.1|5299.1|0
1660211400000|2022-08-11 09:50:00|5297.33|5297.33|5290.25|5290.25|5299.1|5299.1|5290.25|5290.25|0
1660211700000|2022-08-11 09:55:00|5292.02|5292.02|5295.11|5295.11|5295.11|5295.11|5292.02|5292.02|0
1660212000000|2022-08-11 10:00:00|5293.34|5293.34|5290.25|5290.25|5293.34|5293.34|5290.25|5290.25|0
1660212300000|2022-08-11 10:05:00|5288.48|5288.48|5283.18|5283.18|5288.48|5288.48|5279.64|5279.64|0
1660212600000|2022-08-11 10:10:00|5281.41|5281.41|5284.95|5284.95|5284.95|5284.95|5281.41|5281.41|0
1660212900000|2022-08-11 10:15:00|5288.48|5288.48|5293.79|5293.79|5293.79|5293.79|5288.48|5288.48|0
1660213200000|2022-08-11 10:20:00|5292.02|5292.02|5286.72|5286.72|5292.02|5292.02|5284.95|5284.95|0
1660213500000|2022-08-11 10:25:00|5284.95|5284.95|5286.72|5286.72|5286.72|5286.72|5284.95|5284.95|0
1660213800000|2022-08-11 10:30:00|5292.02|5292.02|5295.97|5295.97|5297.74|5297.74|5290.25|5290.25|0
1660214100000|2022-08-11 10:35:00|5294.2|5294.2|5290.67|5290.67|5294.2|5294.2|5290.67|5290.67|0
1660214400000|2022-08-11 10:40:00|5292.43|5292.43|5288.03|5288.03|5292.43|5292.43|5288.03|5288.03|0
1660214700000|2022-08-11 10:45:00|5289.8|5289.8|5289.8|5289.8|5291.57|5291.57|5288.03|5288.03|0
1660215000000|2022-08-11 10:50:00|5288.03|5288.03|5288.03|5288.03|5288.03|5288.03|5284.49|5284.49|0
1660215300000|2022-08-11 10:55:00|5286.26|5286.26|5289.8|5289.8|5291.57|5291.57|5286.26|5286.26|0
1660215600000|2022-08-11 11:00:00|5286.26|5286.26|5286.26|5286.26|5288.03|5288.03|5284.49|5284.49|0
1660215900000|2022-08-11 11:05:00|5288.03|5288.03|5281.41|5281.41|5289.8|5289.8|5279.64|5279.64|0
1660216200000|2022-08-11 11:10:00|5279.64|5279.64|5274.37|5274.37|5288.48|5288.48|5274.37|5274.37|0
1660216500000|2022-08-11 11:15:00|5276.14|5276.14|5285.4|5285.4|5287.17|5287.17|5276.14|5276.14|0
1660216800000|2022-08-11 11:20:00|5282.31|5282.31|5282.76|5282.76|5282.76|5282.76|5281|5281|0
1660217100000|2022-08-11 11:25:00|5284.53|5284.53|5287.17|5287.17|5287.17|5287.17|5284.53|5284.53|0
1660217400000|2022-08-11 11:30:00|5285.4|5285.4|5288.94|5288.94|5288.94|5288.94|5285.4|5285.4|0
1660217700000|2022-08-11 11:35:00|5287.17|5287.17|5284.53|5284.53|5288.07|5288.07|5284.53|5284.53|0
1660218000000|2022-08-11 11:40:00|5282.76|5282.76|5286.3|5286.3|5286.3|5286.3|5282.76|5282.76|0
1660218300000|2022-08-11 11:45:00|5288.07|5288.07|5290.7|5290.7|5290.7|5290.7|5288.07|5288.07|0
1660218600000|2022-08-11 11:50:00|5292.47|5292.47|5292.47|5292.47|5292.47|5292.47|5292.47|5292.47|0
1660218900000|2022-08-11 11:55:00|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|5288.94|5288.94|0
1660219500000|2022-08-11 12:05:00|5288.94|5288.94|5281.86|5281.86|5288.94|5288.94|5278.32|5278.32|0
1660219800000|2022-08-11 12:10:00|5283.63|5283.63|5283.63|5283.63|5283.63|5283.63|5283.63|5283.63|0
1660220100000|2022-08-11 12:15:00|5285.4|5285.4|5281.86|5281.86|5285.4|5285.4|5280.09|5280.09|0
1660220400000|2022-08-11 12:20:00|5283.63|5283.63|5288.94|5288.94|5288.94|5288.94|5283.63|5283.63|0
1660220700000|2022-08-11 12:25:00|5287.17|5287.17|5285.4|5285.4|5287.17|5287.17|5285.4|5285.4|0
1660221000000|2022-08-11 12:30:00|5287.17|5287.17|5284.08|5284.08|5290.25|5290.25|5279.68|5279.68|0
1660221300000|2022-08-11 12:35:00|5282.31|5282.31|5281|5281|5282.76|5282.76|5277.46|5277.46|0
1660221600000|2022-08-11 12:40:00|5279.68|5279.68|5280.13|5280.13|5280.13|5280.13|5277.04|5277.04|0
1660221900000|2022-08-11 12:45:00|5278.36|5278.36|5279.68|5279.68|5281.45|5281.45|5276.14|5276.14|0
1660222200000|2022-08-11 12:50:00|5277.91|5277.91|5272.64|5272.64|5277.91|5277.91|5272.64|5272.64|0
1660222500000|2022-08-11 12:55:00|5274.41|5274.41|5278.81|5278.81|5278.81|5278.81|5274.41|5274.41|0
1660222800000|2022-08-11 13:00:00|5276.18|5276.18|5263.8|5263.8|5276.18|5276.18|5263.8|5263.8|0
1660223100000|2022-08-11 13:05:00|5262.48|5262.48|5267.34|5267.34|5267.34|5267.34|5259.85|5259.85|0
1660223400000|2022-08-11 13:10:00|5268.65|5268.65|5277.04|5277.04|5277.04|5277.04|5268.65|5268.65|0
1660223700000|2022-08-11 13:15:00|5278.81|5278.81|5270.87|5270.87|5278.81|5278.81|5270.87|5270.87|0
1660224000000|2022-08-11 13:20:00|5272.64|5272.64|5266.47|5266.47|5272.64|5272.64|5264.7|5264.7|0
1660224300000|2022-08-11 13:25:00|5268.24|5268.24|5274.41|5274.41|5274.41|5274.41|5266.47|5266.47|0
1660224600000|2022-08-11 13:30:00|5276.18|5276.18|5272.64|5272.64|5283.25|5283.25|5269.1|5269.1|0
1660224900000|2022-08-11 13:35:00|5270.87|5270.87|5270.01|5270.01|5270.87|5270.87|5265.57|5265.57|0
1660225200000|2022-08-11 13:40:00|5271.78|5271.78|5264.7|5264.7|5271.78|5271.78|5264.7|5264.7|0
1660225500000|2022-08-11 13:45:00|5266.47|5266.47|5269.56|5269.56|5270.01|5270.01|5266.47|5266.47|0
1660225800000|2022-08-11 13:50:00|5267.79|5267.79|5269.56|5269.56|5273.09|5273.09|5267.79|5267.79|0
1660226100000|2022-08-11 13:55:00|5271.33|5271.33|5276.63|5276.63|5278.4|5278.4|5271.33|5271.33|0
1660226400000|2022-08-11 14:00:00|5278.4|5278.4|5280.17|5280.17|5281.94|5281.94|5274.86|5274.86|0
1660226700000|2022-08-11 14:05:00|5283.71|5283.71|5285.02|5285.02|5292.1|5292.1|5283.71|5283.71|0
1660227000000|2022-08-11 14:10:00|5288.56|5288.56|5283.25|5283.25|5290.33|5290.33|5281.49|5281.49|0
1660227300000|2022-08-11 14:15:00|5285.02|5285.02|5303.05|5303.05|5303.5|5303.5|5285.02|5285.02|0
1660227600000|2022-08-11 14:20:00|5304.82|5304.82|5320.71|5320.71|5320.71|5320.71|5300.83|5300.83|0
1660227900000|2022-08-11 14:25:00|5321.6|5321.6|5324.27|5324.27|5326.91|5326.91|5319.83|5319.83|0
1660228200000|2022-08-11 14:30:00|5326.04|5326.04|5320.73|5320.73|5327.81|5327.81|5320.73|5320.73|0
1660228500000|2022-08-11 14:35:00|5322.5|5322.5|5317.69|5317.69|5326.04|5326.04|5312.38|5312.38|0
1660228800000|2022-08-11 14:40:00|5319|5319|5326.08|5326.08|5326.08|5326.08|5319|5319|0
1660229100000|2022-08-11 14:45:00|5327.85|5327.85|5324.76|5324.76|5327.85|5327.85|5322.54|5322.54|0
1660229400000|2022-08-11 14:50:00|5326.53|5326.53|5330.07|5330.07|5330.07|5330.07|5324.76|5324.76|0
1660229700000|2022-08-11 14:55:00|5328.3|5328.3|5328.3|5328.3|5330.07|5330.07|5322.13|5322.13|0
1660230000000|2022-08-11 15:00:00|5330.07|5330.07|5330.07|5330.07|5331.84|5331.84|5328.3|5328.3|0
1660230300000|2022-08-11 15:05:00|5331.84|5331.84|5329.2|5329.2|5334.51|5334.51|5327.43|5327.43|0
1660230600000|2022-08-11 15:10:00|5330.97|5330.97|5328.34|5328.34|5332.74|5332.74|5328.34|5328.34|0
1660230900000|2022-08-11 15:15:00|5331.87|5331.87|5325.25|5325.25|5333.19|5333.19|5325.25|5325.25|0
1660231200000|2022-08-11 15:20:00|5327.02|5327.02|5327.89|5327.89|5330.56|5330.56|5323.48|5323.48|0
1660231500000|2022-08-11 15:25:00|5326.12|5326.12|5330.11|5330.11|5330.11|5330.11|5321.71|5321.71|0
1660288500000|2022-08-12 07:15:00|5325.29|5325.29|5314.68|5314.68|5325.29|5325.29|5307.6|5307.6|0
1660288800000|2022-08-12 07:20:00|5311.14|5311.14|5304.07|5304.07|5311.14|5311.14|5301.43|5301.43|0
1660289100000|2022-08-12 07:25:00|5305.83|5305.83|5301.84|5301.84|5308.47|5308.47|5300.98|5300.98|0
1660289400000|2022-08-12 07:30:00|5303.61|5303.61|5308.92|5308.92|5308.92|5308.92|5303.61|5303.61|0
1660289700000|2022-08-12 07:35:00|5305.38|5305.38|5307.15|5307.15|5307.15|5307.15|5298.31|5298.31|0
1660290000000|2022-08-12 07:40:00|5308.92|5308.92|5315.96|5315.96|5315.96|5315.96|5307.15|5307.15|0
1660290300000|2022-08-12 07:45:00|5314.19|5314.19|5315.96|5315.96|5315.96|5315.96|5310.65|5310.65|0
1660290600000|2022-08-12 07:50:00|5312.42|5312.42|5314.64|5314.64|5317.27|5317.27|5312.42|5312.42|0
1660290900000|2022-08-12 07:55:00|5316.41|5316.41|5310.24|5310.24|5316.41|5316.41|5308.47|5308.47|0
1660291200000|2022-08-12 08:00:00|5308.47|5308.47|5308.02|5308.02|5312.01|5312.01|5306.7|5306.7|0
1660291500000|2022-08-12 08:05:00|5306.7|5306.7|5296.99|5296.99|5306.7|5306.7|5296.99|5296.99|0
1660291800000|2022-08-12 08:10:00|5295.67|5295.67|5298.31|5298.31|5298.31|5298.31|5294.36|5294.36|0
1660292100000|2022-08-12 08:15:00|5296.54|5296.54|5295.22|5295.22|5296.54|5296.54|5295.22|5295.22|0
1660292400000|2022-08-12 08:20:00|5296.54|5296.54|5299.62|5299.62|5300.94|5300.94|5296.54|5296.54|0
1660292700000|2022-08-12 08:25:00|5298.31|5298.31|5298.31|5298.31|5298.31|5298.31|5296.54|5296.54|0
1660293000000|2022-08-12 08:30:00|5300.08|5300.08|5297.44|5297.44|5300.08|5300.08|5297.44|5297.44|0
1660293300000|2022-08-12 08:35:00|5299.21|5299.21|5299.21|5299.21|5299.21|5299.21|5299.21|5299.21|0
1660293600000|2022-08-12 08:40:00|5300.98|5300.98|5302.75|5302.75|5302.75|5302.75|5299.66|5299.66|0
1660293900000|2022-08-12 08:45:00|5306.29|5306.29|5305.83|5305.83|5308.05|5308.05|5305.83|5305.83|0
1660294200000|2022-08-12 08:50:00|5304.07|5304.07|5305.83|5305.83|5305.83|5305.83|5300.53|5300.53|0
1660294500000|2022-08-12 08:55:00|5307.15|5307.15|5306.7|5306.7|5308.47|5308.47|5306.7|5306.7|0
1660295100000|2022-08-12 09:05:00|5305.38|5305.38|5303.61|5303.61|5305.38|5305.38|5303.61|5303.61|0
1660295400000|2022-08-12 09:10:00|5305.38|5305.38|5300.98|5300.98|5305.38|5305.38|5300.98|5300.98|0
1660295700000|2022-08-12 09:15:00|5302.75|5302.75|5304.52|5304.52|5304.52|5304.52|5302.75|5302.75|0
1660296000000|2022-08-12 09:20:00|5306.29|5306.29|5304.52|5304.52|5306.29|5306.29|5304.52|5304.52|0
1660296300000|2022-08-12 09:25:00|5302.75|5302.75|5302.75|5302.75|5304.52|5304.52|5302.75|5302.75|0
1660296600000|2022-08-12 09:30:00|5300.98|5300.98|5298.35|5298.35|5300.98|5300.98|5298.35|5298.35|0
1660296900000|2022-08-12 09:35:00|5300.11|5300.11|5304.97|5304.97|5304.97|5304.97|5300.11|5300.11|0
1660297200000|2022-08-12 09:40:00|5306.29|5306.29|5306.29|5306.29|5306.29|5306.29|5306.29|5306.29|0
1660297500000|2022-08-12 09:45:00|5304.52|5304.52|5304.52|5304.52|5304.52|5304.52|5304.52|5304.52|0
1660297800000|2022-08-12 09:50:00|5308.05|5308.05|5309.82|5309.82|5311.59|5311.59|5308.05|5308.05|0
1660298100000|2022-08-12 09:55:00|5311.59|5311.59|5311.59|5311.59|5311.59|5311.59|5311.59|5311.59|0
1660298400000|2022-08-12 10:00:00|5309.82|5309.82|5308.05|5308.05|5309.82|5309.82|5308.05|5308.05|0
1660298700000|2022-08-12 10:05:00|5306.74|5306.74|5301.88|5301.88|5306.74|5306.74|5301.88|5301.88|0
1660299000000|2022-08-12 10:10:00|5300.11|5300.11|5296.58|5296.58|5301.88|5301.88|5294.81|5294.81|0
1660299300000|2022-08-12 10:15:00|5294.81|5294.81|5296.58|5296.58|5296.58|5296.58|5294.81|5294.81|0
1660299600000|2022-08-12 10:20:00|5300.11|5300.11|5301.88|5301.88|5301.88|5301.88|5300.11|5300.11|0
1660299900000|2022-08-12 10:25:00|5300.57|5300.57|5302.79|5302.79|5302.79|5302.79|5297.93|5297.93|0
1660300200000|2022-08-12 10:30:00|5301.02|5301.02|5301.02|5301.02|5301.02|5301.02|5301.02|5301.02|0
1660300500000|2022-08-12 10:35:00|5304.97|5304.97|5300.11|5300.11|5306.29|5306.29|5300.11|5300.11|0
1660300800000|2022-08-12 10:40:00|5301.88|5301.88|5301.88|5301.88|5301.88|5301.88|5301.88|5301.88|0
1660301100000|2022-08-12 10:45:00|5303.65|5303.65|5308.05|5308.05|5308.05|5308.05|5301.02|5301.02|0
1660301400000|2022-08-12 10:50:00|5306.74|5306.74|5306.74|5306.74|5306.74|5306.74|5306.74|5306.74|0
1660301700000|2022-08-12 10:55:00|5305.42|5305.42|5295.71|5295.71|5305.42|5305.42|5295.71|5295.71|0
1660302000000|2022-08-12 11:00:00|5293.94|5293.94|5290.41|5290.41|5293.94|5293.94|5290.41|5290.41|0
1660302300000|2022-08-12 11:05:00|5289.09|5289.09|5287.32|5287.32|5289.09|5289.09|5287.32|5287.32|0
1660302600000|2022-08-12 11:10:00|5284.69|5284.69|5286|5286|5287.32|5287.32|5282.05|5282.05|0
1660302900000|2022-08-12 11:15:00|5284.69|5284.69|5282.92|5282.92|5287.32|5287.32|5282.92|5282.92|0
1660303200000|2022-08-12 11:20:00|5284.69|5284.69|5282.92|5282.92|5284.69|5284.69|5282.92|5282.92|0
1660303500000|2022-08-12 11:25:00|5284.69|5284.69|5286.46|5286.46|5286.46|5286.46|5284.69|5284.69|0
1660304100000|2022-08-12 11:35:00|5285.14|5285.14|5283.82|5283.82|5285.59|5285.59|5283.82|5283.82|0
1660304700000|2022-08-12 11:45:00|5285.59|5285.59|5282.5|5282.5|5288.68|5288.68|5282.5|5282.5|0
1660305000000|2022-08-12 11:50:00|5285.14|5285.14|5288.68|5288.68|5288.68|5288.68|5285.14|5285.14|0
1660305300000|2022-08-12 11:55:00|5290.44|5290.44|5290.44|5290.44|5290.44|5290.44|5290.44|5290.44|0
1660305600000|2022-08-12 12:00:00|5292.21|5292.21|5283.37|5283.37|5292.21|5292.21|5283.37|5283.37|0
1660305900000|2022-08-12 12:05:00|5281.6|5281.6|5285.1|5285.1|5286.42|5286.42|5278.93|5278.93|0
1660306200000|2022-08-12 12:10:00|5286.42|5286.42|5295.22|5295.22|5295.22|5295.22|5286.42|5286.42|0
1660306500000|2022-08-12 12:15:00|5296.99|5296.99|5300.08|5300.08|5300.08|5300.08|5296.99|5296.99|0
1660306800000|2022-08-12 12:20:00|5298.31|5298.31|5298.31|5298.31|5298.31|5298.31|5298.31|5298.31|0
1660307100000|2022-08-12 12:25:00|5299.62|5299.62|5297.86|5297.86|5299.62|5299.62|5297.86|5297.86|0
1660307400000|2022-08-12 12:30:00|5295.22|5295.22|5296.99|5296.99|5296.99|5296.99|5295.22|5295.22|0
1660307700000|2022-08-12 12:35:00|5299.62|5299.62|5301.39|5301.39|5301.39|5301.39|5299.62|5299.62|0
1660308000000|2022-08-12 12:40:00|5298.76|5298.76|5296.13|5296.13|5298.76|5298.76|5296.13|5296.13|0
1660308300000|2022-08-12 12:45:00|5294.36|5294.36|5297.44|5297.44|5297.44|5297.44|5294.36|5294.36|0
1660308600000|2022-08-12 12:50:00|5299.21|5299.21|5297.89|5297.89|5299.21|5299.21|5296.58|5296.58|0
1660308900000|2022-08-12 12:55:00|5296.13|5296.13|5297.89|5297.89|5297.89|5297.89|5296.13|5296.13|0
1660309500000|2022-08-12 13:05:00|5296.13|5296.13|5294.36|5294.36|5296.13|5296.13|5294.36|5294.36|0
1660309800000|2022-08-12 13:10:00|5291.72|5291.72|5294.81|5294.81|5294.81|5294.81|5291.72|5291.72|0
1660310400000|2022-08-12 13:20:00|5296.58|5296.58|5296.58|5296.58|5296.58|5296.58|5296.58|5296.58|0
1660310700000|2022-08-12 13:25:00|5294.81|5294.81|5296.58|5296.58|5296.58|5296.58|5294.81|5294.81|0
1660311000000|2022-08-12 13:30:00|5298.35|5298.35|5304.1|5304.1|5304.1|5304.1|5297.03|5297.03|0
1660311300000|2022-08-12 13:35:00|5302.34|5302.34|5305.87|5305.87|5307.64|5307.64|5302.34|5302.34|0
1660311600000|2022-08-12 13:40:00|5307.64|5307.64|5305.01|5305.01|5311.18|5311.18|5302.79|5302.79|0
1660311900000|2022-08-12 13:45:00|5306.32|5306.32|5294.43|5294.43|5308.54|5308.54|5294.43|5294.43|0
1660312200000|2022-08-12 13:50:00|5289.13|5289.13|5289.13|5289.13|5295.75|5295.75|5286.04|5286.04|0
1660312500000|2022-08-12 13:55:00|5290.9|5290.9|5302.37|5302.37|5304.14|5304.14|5290.9|5290.9|0
1660312800000|2022-08-12 14:00:00|5301.06|5301.06|5304.14|5304.14|5304.14|5304.14|5296.65|5296.65|0
1660313100000|2022-08-12 14:05:00|5305.91|5305.91|5303.69|5303.69|5307.23|5307.23|5301.92|5301.92|0
1660313400000|2022-08-12 14:10:00|5305.46|5305.46|5305.87|5305.87|5310.73|5310.73|5301.92|5301.92|0
1660313700000|2022-08-12 14:15:00|5307.19|5307.19|5313.81|5313.81|5313.81|5313.81|5307.19|5307.19|0
1660314000000|2022-08-12 14:20:00|5315.13|5315.13|5313.77|5313.77|5317.31|5317.31|5313.36|5313.36|0
1660314300000|2022-08-12 14:25:00|5312.01|5312.01|5307.6|5307.6|5312.01|5312.01|5306.29|5306.29|0
1660314600000|2022-08-12 14:30:00|5308.92|5308.92|5301.84|5301.84|5308.92|5308.92|5301.84|5301.84|0
1660314900000|2022-08-12 14:35:00|5303.61|5303.61|5295.22|5295.22|5303.61|5303.61|5295.22|5295.22|0
1660315200000|2022-08-12 14:40:00|5293.45|5293.45|5282.88|5282.88|5294.77|5294.77|5282.88|5282.88|0
1660315500000|2022-08-12 14:45:00|5284.2|5284.2|5279.34|5279.34|5284.2|5284.2|5279.34|5279.34|0
1660315800000|2022-08-12 14:50:00|5278.03|5278.03|5285.97|5285.97|5285.97|5285.97|5278.03|5278.03|0
1660316100000|2022-08-12 14:55:00|5287.28|5287.28|5293|5293|5293|5293|5285.51|5285.51|0
1660316400000|2022-08-12 15:00:00|5296.54|5296.54|5294.36|5294.36|5299.21|5299.21|5294.36|5294.36|0
1660316700000|2022-08-12 15:05:00|5296.13|5296.13|5294.36|5294.36|5297.89|5297.89|5294.36|5294.36|0
1660317000000|2022-08-12 15:10:00|5296.13|5296.13|5296.99|5296.99|5300.53|5300.53|5295.67|5295.67|0
1660317300000|2022-08-12 15:15:00|5298.76|5298.76|5298.31|5298.31|5301.39|5301.39|5298.31|5298.31|0
1660317600000|2022-08-12 15:20:00|5300.08|5300.08|5303.61|5303.61|5303.61|5303.61|5300.08|5300.08|0
1660317900000|2022-08-12 15:25:00|5302.3|5302.3|5296.54|5296.54|5303.61|5303.61|5294.36|5294.36|0
1660547700000|2022-08-15 07:15:00|5332.25|5332.25|5325.66|5325.66|5335.79|5335.79|5323.9|5323.9|0
1660548000000|2022-08-15 07:20:00|5329.2|5329.2|5323.48|5323.48|5329.2|5329.2|5323.48|5323.48|0
1660548300000|2022-08-15 07:25:00|5326.12|5326.12|5324.35|5324.35|5326.12|5326.12|5320.81|5320.81|0
1660548600000|2022-08-15 07:30:00|5323.03|5323.03|5319.49|5319.49|5324.8|5324.8|5319.49|5319.49|0
1660548900000|2022-08-15 07:35:00|5318.18|5318.18|5312.87|5312.87|5318.18|5318.18|5309.33|5309.33|0
1660549200000|2022-08-15 07:40:00|5314.64|5314.64|5314.64|5314.64|5314.64|5314.64|5314.64|5314.64|0
1660549500000|2022-08-15 07:45:00|5316.41|5316.41|5326.08|5326.08|5329.16|5329.16|5316.41|5316.41|0
1660549800000|2022-08-15 07:50:00|5327.85|5327.85|5327.85|5327.85|5327.85|5327.85|5327.85|5327.85|0
1660550100000|2022-08-15 07:55:00|5329.62|5329.62|5326.08|5326.08|5329.62|5329.62|5324.31|5324.31|0
1660550400000|2022-08-15 08:00:00|5320.77|5320.77|5318.14|5318.14|5321.68|5321.68|5318.14|5318.14|0
1660550700000|2022-08-15 08:05:00|5316.37|5316.37|5316.37|5316.37|5321.68|5321.68|5316.37|5316.37|0
1660551000000|2022-08-15 08:10:00|5315.05|5315.05|5310.65|5310.65|5315.05|5315.05|5310.65|5310.65|0
1660551300000|2022-08-15 08:15:00|5312.42|5312.42|5312.83|5312.83|5319.91|5319.91|5311.06|5311.06|0
1660551600000|2022-08-15 08:20:00|5311.06|5311.06|5312.83|5312.83|5316.37|5316.37|5311.06|5311.06|0
1660551900000|2022-08-15 08:25:00|5315.47|5315.47|5319|5319|5319|5319|5315.47|5315.47|0
1660552200000|2022-08-15 08:30:00|5320.77|5320.77|5317.23|5317.23|5320.77|5320.77|5317.23|5317.23|0
1660552500000|2022-08-15 08:35:00|5315.47|5315.47|5315.47|5315.47|5317.23|5317.23|5315.47|5315.47|0
1660552800000|2022-08-15 08:40:00|5317.23|5317.23|5319|5319|5320.77|5320.77|5317.23|5317.23|0
1660553100000|2022-08-15 08:45:00|5317.23|5317.23|5311.06|5311.06|5317.23|5317.23|5311.06|5311.06|0
1660553400000|2022-08-15 08:50:00|5309.29|5309.29|5307.53|5307.53|5309.29|5309.29|5307.53|5307.53|0
1660553700000|2022-08-15 08:55:00|5308.84|5308.84|5306.21|5306.21|5308.84|5308.84|5306.21|5306.21|0
1660554000000|2022-08-15 09:00:00|5304.89|5304.89|5306.66|5306.66|5306.66|5306.66|5301.81|5301.81|0
1660554300000|2022-08-15 09:05:00|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|0
1660554600000|2022-08-15 09:10:00|5306.66|5306.66|5306.66|5306.66|5311.97|5311.97|5306.66|5306.66|0
1660555200000|2022-08-15 09:20:00|5310.2|5310.2|5306.66|5306.66|5310.2|5310.2|5306.66|5306.66|0
1660555500000|2022-08-15 09:25:00|5310.2|5310.2|5311.97|5311.97|5311.97|5311.97|5310.2|5310.2|0
1660555800000|2022-08-15 09:30:00|5313.74|5313.74|5310.2|5310.2|5313.74|5313.74|5308.43|5308.43|0
1660556100000|2022-08-15 09:35:00|5308.43|5308.43|5306.66|5306.66|5308.43|5308.43|5304.89|5304.89|0
1660556400000|2022-08-15 09:40:00|5304.89|5304.89|5304.4|5304.4|5304.89|5304.89|5297.82|5297.82|0
1660556700000|2022-08-15 09:45:00|5307.94|5307.94|5311.48|5311.48|5311.48|5311.48|5306.17|5306.17|0
1660557000000|2022-08-15 09:50:00|5309.71|5309.71|5309.71|5309.71|5311.48|5311.48|5306.17|5306.17|0
1660557300000|2022-08-15 09:55:00|5307.94|5307.94|5306.17|5306.17|5307.94|5307.94|5306.17|5306.17|0
1660557600000|2022-08-15 10:00:00|5304.4|5304.4|5303.09|5303.09|5304.85|5304.85|5303.09|5303.09|0
1660557900000|2022-08-15 10:05:00|5301.32|5301.32|5303.09|5303.09|5303.09|5303.09|5301.32|5301.32|0
1660558200000|2022-08-15 10:10:00|5301.32|5301.32|5297.78|5297.78|5301.32|5301.32|5297.78|5297.78|0
1660558500000|2022-08-15 10:15:00|5299.1|5299.1|5302.18|5302.18|5302.18|5302.18|5299.1|5299.1|0
1660558800000|2022-08-15 10:20:00|5300.41|5300.41|5300.41|5300.41|5300.41|5300.41|5300.41|5300.41|0
1660559100000|2022-08-15 10:25:00|5302.18|5302.18|5302.18|5302.18|5302.18|5302.18|5302.18|5302.18|0
1660559400000|2022-08-15 10:30:00|5303.95|5303.95|5302.18|5302.18|5303.95|5303.95|5302.18|5302.18|0
1660559700000|2022-08-15 10:35:00|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|0
1660560000000|2022-08-15 10:40:00|5302.63|5302.63|5300.86|5300.86|5302.63|5302.63|5297.33|5297.33|0
1660560600000|2022-08-15 10:50:00|5302.63|5302.63|5304.4|5304.4|5304.4|5304.4|5302.63|5302.63|0
1660560900000|2022-08-15 10:55:00|5306.17|5306.17|5307.94|5307.94|5307.94|5307.94|5306.17|5306.17|0
1660561200000|2022-08-15 11:00:00|5306.17|5306.17|5306.17|5306.17|5306.17|5306.17|5304.4|5304.4|0
1660561500000|2022-08-15 11:05:00|5307.94|5307.94|5307.94|5307.94|5307.94|5307.94|5307.94|5307.94|0
1660561800000|2022-08-15 11:10:00|5304.4|5304.4|5302.63|5302.63|5304.4|5304.4|5302.63|5302.63|0
1660562100000|2022-08-15 11:15:00|5304.4|5304.4|5302.63|5302.63|5304.4|5304.4|5300.86|5300.86|0
1660562400000|2022-08-15 11:20:00|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|0
1660563000000|2022-08-15 11:30:00|5299.1|5299.1|5299.1|5299.1|5299.1|5299.1|5299.1|5299.1|0
1660563300000|2022-08-15 11:35:00|5297.33|5297.33|5297.33|5297.33|5297.33|5297.33|5297.33|5297.33|0
1660563600000|2022-08-15 11:40:00|5299.1|5299.1|5302.63|5302.63|5306.17|5306.17|5299.1|5299.1|0
1660563900000|2022-08-15 11:45:00|5300.86|5300.86|5297.33|5297.33|5302.63|5302.63|5297.33|5297.33|0
1660564200000|2022-08-15 11:50:00|5299.1|5299.1|5295.56|5295.56|5299.1|5299.1|5295.56|5295.56|0
1660564500000|2022-08-15 11:55:00|5294.24|5294.24|5292.47|5292.47|5294.24|5294.24|5292.47|5292.47|0
1660564800000|2022-08-15 12:00:00|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|0
1660565100000|2022-08-15 12:05:00|5288.94|5288.94|5288.94|5288.94|5288.94|5288.94|5288.94|5288.94|0
1660565400000|2022-08-15 12:10:00|5286.3|5286.3|5281.9|5281.9|5286.3|5286.3|5280.13|5280.13|0
1660565700000|2022-08-15 12:15:00|5280.13|5280.13|5288.07|5288.07|5288.07|5288.07|5280.13|5280.13|0
1660566000000|2022-08-15 12:20:00|5289.84|5289.84|5291.61|5291.61|5293.38|5293.38|5289.84|5289.84|0
1660566300000|2022-08-15 12:25:00|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|0
1660566600000|2022-08-15 12:30:00|5295.15|5295.15|5292.92|5292.92|5304.4|5304.4|5292.92|5292.92|0
1660567200000|2022-08-15 12:40:00|5289.39|5289.39|5289.39|5289.39|5289.39|5289.39|5289.39|5289.39|0
1660567500000|2022-08-15 12:45:00|5291.16|5291.16|5294.69|5294.69|5296.46|5296.46|5291.16|5291.16|0
1660567800000|2022-08-15 12:50:00|5292.92|5292.92|5291.61|5291.61|5292.92|5292.92|5291.61|5291.61|0
1660568100000|2022-08-15 12:55:00|5289.84|5289.84|5291.61|5291.61|5291.61|5291.61|5289.84|5289.84|0
1660568400000|2022-08-15 13:00:00|5293.38|5293.38|5296.46|5296.46|5300|5300|5293.38|5293.38|0
1660568700000|2022-08-15 13:05:00|5294.69|5294.69|5294.69|5294.69|5294.69|5294.69|5294.69|5294.69|0
1660569300000|2022-08-15 13:15:00|5296.46|5296.46|5296.46|5296.46|5298.23|5298.23|5294.69|5294.69|0
1660569600000|2022-08-15 13:20:00|5298.23|5298.23|5298.23|5298.23|5300|5300|5296.46|5296.46|0
1660569900000|2022-08-15 13:25:00|5300.86|5300.86|5307.49|5307.49|5307.49|5307.49|5297.33|5297.33|0
1660570200000|2022-08-15 13:30:00|5303.95|5303.95|5308.8|5308.8|5311.03|5311.03|5300.41|5300.41|0
1660570500000|2022-08-15 13:35:00|5307.04|5307.04|5310.57|5310.57|5314.11|5314.11|5307.04|5307.04|0
1660570800000|2022-08-15 13:40:00|5312.34|5312.34|5317.65|5317.65|5319.42|5319.42|5312.34|5312.34|0
1660571100000|2022-08-15 13:45:00|5321.19|5321.19|5317.65|5317.65|5321.19|5321.19|5317.65|5317.65|0
1660571400000|2022-08-15 13:50:00|5319.42|5319.42|5329.13|5329.13|5329.58|5329.58|5319.42|5319.42|0
1660571700000|2022-08-15 13:55:00|5327.36|5327.36|5322.05|5322.05|5329.13|5329.13|5318.51|5318.51|0
1660572000000|2022-08-15 14:00:00|5323.82|5323.82|5326.49|5326.49|5329.13|5329.13|5320.28|5320.28|0
1660572300000|2022-08-15 14:05:00|5328.26|5328.26|5337.1|5337.1|5337.1|5337.1|5328.26|5328.26|0
1660572600000|2022-08-15 14:10:00|5338.87|5338.87|5338.42|5338.42|5341.51|5341.51|5337.1|5337.1|0
1660572900000|2022-08-15 14:15:00|5336.65|5336.65|5331.8|5331.8|5337.1|5337.1|5331.8|5331.8|0
1660573200000|2022-08-15 14:20:00|5330.48|5330.48|5326.94|5326.94|5330.48|5330.48|5325.17|5325.17|0
1660573500000|2022-08-15 14:25:00|5325.17|5325.17|5320.32|5320.32|5326.94|5326.94|5316.78|5316.78|0
1660573800000|2022-08-15 14:30:00|5322.09|5322.09|5328.26|5328.26|5328.26|5328.26|5320.32|5320.32|0
1660574100000|2022-08-15 14:35:00|5324.72|5324.72|5328.26|5328.26|5328.26|5328.26|5324.72|5324.72|0
1660574400000|2022-08-15 14:40:00|5330.03|5330.03|5328.26|5328.26|5330.03|5330.03|5328.26|5328.26|0
1660574700000|2022-08-15 14:45:00|5330.03|5330.03|5326.94|5326.94|5330.03|5330.03|5326.94|5326.94|0
1660575000000|2022-08-15 14:50:00|5328.71|5328.71|5326.94|5326.94|5328.71|5328.71|5325.17|5325.17|0
1660575300000|2022-08-15 14:55:00|5328.71|5328.71|5321.22|5321.22|5328.71|5328.71|5321.22|5321.22|0
1660575900000|2022-08-15 15:05:00|5319.46|5319.46|5317.69|5317.69|5321.22|5321.22|5317.69|5317.69|0
1660576200000|2022-08-15 15:10:00|5314.15|5314.15|5314.15|5314.15|5315.92|5315.92|5312.38|5312.38|0
1660576500000|2022-08-15 15:15:00|5315.47|5315.47|5315.47|5315.47|5315.47|5315.47|5313.7|5313.7|0
1660576800000|2022-08-15 15:20:00|5317.23|5317.23|5315.47|5315.47|5317.23|5317.23|5315.47|5315.47|0
1660577100000|2022-08-15 15:25:00|5317.23|5317.23|5325.59|5325.59|5325.59|5325.59|5314.15|5314.15|0
1660634100000|2022-08-16 07:15:00|5297.4|5297.4|5316.41|5316.41|5316.41|5316.41|5297.4|5297.4|0
1660634400000|2022-08-16 07:20:00|5318.18|5318.18|5302.26|5302.26|5318.18|5318.18|5300.49|5300.49|0
1660634700000|2022-08-16 07:25:00|5304.03|5304.03|5300.08|5300.08|5304.03|5304.03|5299.62|5299.62|0
1660635000000|2022-08-16 07:30:00|5294.77|5294.77|5298.31|5298.31|5298.31|5298.31|5293|5293|0
1660635300000|2022-08-16 07:35:00|5300.08|5300.08|5311.55|5311.55|5313.32|5313.32|5297.86|5297.86|0
1660635600000|2022-08-16 07:40:00|5309.78|5309.78|5296.54|5296.54|5313.32|5313.32|5295.64|5295.64|0
1660635900000|2022-08-16 07:45:00|5298.31|5298.31|5294.77|5294.77|5301.84|5301.84|5294.77|5294.77|0
1660636200000|2022-08-16 07:50:00|5293|5293|5293|5293|5293|5293|5293|5293|0
1660636500000|2022-08-16 07:55:00|5296.54|5296.54|5287.7|5287.7|5296.54|5296.54|5282.39|5282.39|0
1660636800000|2022-08-16 08:00:00|5284.16|5284.16|5280.17|5280.17|5285.47|5285.47|5280.17|5280.17|0
1660637100000|2022-08-16 08:05:00|5276.63|5276.63|5277.54|5277.54|5278.85|5278.85|5274.86|5274.86|0
1660637400000|2022-08-16 08:10:00|5279.3|5279.3|5296.05|5296.05|5296.05|5296.05|5279.3|5279.3|0
1660637700000|2022-08-16 08:15:00|5299.59|5299.59|5296.09|5296.09|5301.35|5301.35|5296.09|5296.09|0
1660638000000|2022-08-16 08:20:00|5297.86|5297.86|5306.66|5306.66|5306.66|5306.66|5297.86|5297.86|0
1660638300000|2022-08-16 08:25:00|5304.89|5304.89|5304.44|5304.44|5306.21|5306.21|5304.44|5304.44|0
1660638600000|2022-08-16 08:30:00|5302.67|5302.67|5308.84|5308.84|5308.84|5308.84|5302.67|5302.67|0
1660638900000|2022-08-16 08:35:00|5307.07|5307.07|5308.84|5308.84|5312.38|5312.38|5303.54|5303.54|0
1660639200000|2022-08-16 08:40:00|5307.07|5307.07|5318.55|5318.55|5318.55|5318.55|5307.07|5307.07|0
1660639500000|2022-08-16 08:45:00|5316.78|5316.78|5322.09|5322.09|5322.09|5322.09|5316.78|5316.78|0
1660639800000|2022-08-16 08:50:00|5323.86|5323.86|5306.17|5306.17|5323.86|5323.86|5304.4|5304.4|0
1660640100000|2022-08-16 08:55:00|5304.4|5304.4|5315.01|5315.01|5316.78|5316.78|5304.4|5304.4|0
1660640400000|2022-08-16 09:00:00|5313.25|5313.25|5294.69|5294.69|5315.01|5315.01|5292.92|5292.92|0
1660640700000|2022-08-16 09:05:00|5292.92|5292.92|5284.53|5284.53|5292.92|5292.92|5284.53|5284.53|0
1660641000000|2022-08-16 09:10:00|5281|5281|5281.9|5281.9|5283.67|5283.67|5278.36|5278.36|0
1660641300000|2022-08-16 09:15:00|5283.67|5283.67|5280.13|5280.13|5283.67|5283.67|5280.13|5280.13|0
1660641600000|2022-08-16 09:20:00|5281.9|5281.9|5281.9|5281.9|5285.44|5285.44|5281.9|5281.9|0
1660641900000|2022-08-16 09:25:00|5280.58|5280.58|5280.58|5280.58|5280.58|5280.58|5280.58|5280.58|0
1660642200000|2022-08-16 09:30:00|5279.27|5279.27|5279.27|5279.27|5279.27|5279.27|5277.5|5277.5|0
1660642500000|2022-08-16 09:35:00|5281.03|5281.03|5281.03|5281.03|5281.03|5281.03|5281.03|5281.03|0
1660642800000|2022-08-16 09:40:00|5283.67|5283.67|5297.78|5297.78|5297.78|5297.78|5283.67|5283.67|0
1660643100000|2022-08-16 09:45:00|5301.32|5301.32|5303.09|5303.09|5303.09|5303.09|5301.32|5301.32|0
1660643400000|2022-08-16 09:50:00|5301.32|5301.32|5296.01|5296.01|5301.32|5301.32|5296.01|5296.01|0
1660643700000|2022-08-16 09:55:00|5297.78|5297.78|5299.55|5299.55|5301.32|5301.32|5297.78|5297.78|0
1660644000000|2022-08-16 10:00:00|5302.18|5302.18|5300.41|5300.41|5302.18|5302.18|5296.88|5296.88|0
1660644300000|2022-08-16 10:05:00|5302.18|5302.18|5293.34|5293.34|5302.18|5302.18|5291.57|5291.57|0
1660644600000|2022-08-16 10:10:00|5289.8|5289.8|5291.57|5291.57|5291.57|5291.57|5289.8|5289.8|0
1660644900000|2022-08-16 10:15:00|5293.34|5293.34|5297.33|5297.33|5302.18|5302.18|5293.34|5293.34|0
1660645200000|2022-08-16 10:20:00|5295.56|5295.56|5296.88|5296.88|5299.51|5299.51|5295.56|5295.56|0
1660645500000|2022-08-16 10:25:00|5298.64|5298.64|5300.41|5300.41|5300.41|5300.41|5298.64|5298.64|0
1660645800000|2022-08-16 10:30:00|5298.64|5298.64|5298.64|5298.64|5298.64|5298.64|5295.11|5295.11|0
1660646100000|2022-08-16 10:35:00|5301.28|5301.28|5283.22|5283.22|5301.28|5301.28|5283.22|5283.22|0
1660646400000|2022-08-16 10:40:00|5284.98|5284.98|5284.98|5284.98|5284.98|5284.98|5284.98|5284.98|0
1660646700000|2022-08-16 10:45:00|5283.22|5283.22|5294.66|5294.66|5294.66|5294.66|5283.22|5283.22|0
1660647000000|2022-08-16 10:50:00|5292.89|5292.89|5294.66|5294.66|5298.19|5298.19|5292.89|5292.89|0
1660647300000|2022-08-16 10:55:00|5296.42|5296.42|5296.42|5296.42|5298.19|5298.19|5296.42|5296.42|0
1660647600000|2022-08-16 11:00:00|5294.66|5294.66|5294.66|5294.66|5296.42|5296.42|5294.66|5294.66|0
1660647900000|2022-08-16 11:05:00|5296.42|5296.42|5299.06|5299.06|5299.06|5299.06|5294.66|5294.66|0
1660648200000|2022-08-16 11:10:00|5297.29|5297.29|5303.5|5303.5|5303.5|5303.5|5295.97|5295.97|0
1660648500000|2022-08-16 11:15:00|5305.27|5305.27|5318.55|5318.55|5318.55|5318.55|5293.79|5293.79|0
1660648800000|2022-08-16 11:20:00|5322.09|5322.09|5322.09|5322.09|5323.86|5323.86|5320.32|5320.32|0
1660649100000|2022-08-16 11:25:00|5320.32|5320.32|5323.86|5323.86|5325.63|5325.63|5320.32|5320.32|0
1660649400000|2022-08-16 11:30:00|5327.4|5327.4|5323.86|5323.86|5332.7|5332.7|5323.86|5323.86|0
1660649700000|2022-08-16 11:35:00|5325.63|5325.63|5327.4|5327.4|5327.4|5327.4|5325.63|5325.63|0
1660650000000|2022-08-16 11:40:00|5329.16|5329.16|5330.48|5330.48|5330.48|5330.48|5329.16|5329.16|0
1660650300000|2022-08-16 11:45:00|5332.25|5332.25|5326.94|5326.94|5332.25|5332.25|5326.94|5326.94|0
1660650600000|2022-08-16 11:50:00|5330.48|5330.48|5335.79|5335.79|5337.56|5337.56|5330.48|5330.48|0
1660650900000|2022-08-16 11:55:00|5334.02|5334.02|5334.02|5334.02|5334.02|5334.02|5334.02|5334.02|0
1660651200000|2022-08-16 12:00:00|5332.25|5332.25|5324.31|5324.31|5332.25|5332.25|5324.31|5324.31|0
1660651500000|2022-08-16 12:05:00|5326.08|5326.08|5318.55|5318.55|5326.08|5326.08|5318.14|5318.14|0
1660651800000|2022-08-16 12:10:00|5320.32|5320.32|5315.01|5315.01|5320.32|5320.32|5315.01|5315.01|0
1660652100000|2022-08-16 12:15:00|5316.33|5316.33|5313.25|5313.25|5316.33|5316.33|5313.25|5313.25|0
1660652400000|2022-08-16 12:20:00|5311.48|5311.48|5320.32|5320.32|5320.32|5320.32|5308.84|5308.84|0
1660652700000|2022-08-16 12:25:00|5322.09|5322.09|5322.09|5322.09|5322.09|5322.09|5322.09|5322.09|0
1660653000000|2022-08-16 12:30:00|5320.32|5320.32|5320.32|5320.32|5320.32|5320.32|5318.55|5318.55|0
1660653300000|2022-08-16 12:35:00|5317.69|5317.69|5321.64|5321.64|5322.09|5322.09|5317.69|5317.69|0
1660653600000|2022-08-16 12:40:00|5323.41|5323.41|5318.1|5318.1|5325.17|5325.17|5316.33|5316.33|0
1660653900000|2022-08-16 12:45:00|5316.78|5316.78|5307.07|5307.07|5316.78|5316.78|5307.07|5307.07|0
1660654200000|2022-08-16 12:50:00|5310.61|5310.61|5303.99|5303.99|5310.61|5310.61|5303.99|5303.99|0
1660654500000|2022-08-16 12:55:00|5302.22|5302.22|5305.31|5305.31|5305.31|5305.31|5302.22|5302.22|0
1660654800000|2022-08-16 13:00:00|5303.54|5303.54|5307.07|5307.07|5310.61|5310.61|5300|5300|0
1660655100000|2022-08-16 13:05:00|5308.84|5308.84|5313.25|5313.25|5315.01|5315.01|5308.84|5308.84|0
1660655400000|2022-08-16 13:10:00|5311.48|5311.48|5308.84|5308.84|5311.48|5311.48|5308.84|5308.84|0
1660655700000|2022-08-16 13:15:00|5310.61|5310.61|5306.21|5306.21|5310.61|5310.61|5304.89|5304.89|0
1660656000000|2022-08-16 13:20:00|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|0
1660656300000|2022-08-16 13:25:00|5306.21|5306.21|5300.9|5300.9|5307.98|5307.98|5300.9|5300.9|0
1660656600000|2022-08-16 13:30:00|5302.67|5302.67|5311.93|5311.93|5315.47|5315.47|5300.9|5300.9|0
1660656900000|2022-08-16 13:35:00|5313.7|5313.7|5310.61|5310.61|5317.23|5317.23|5308.39|5308.39|0
1660657200000|2022-08-16 13:40:00|5309.29|5309.29|5311.06|5311.06|5314.6|5314.6|5309.29|5309.29|0
1660657500000|2022-08-16 13:45:00|5309.29|5309.29|5299.59|5299.59|5309.29|5309.29|5299.59|5299.59|0
1660657800000|2022-08-16 13:50:00|5297.82|5297.82|5297.37|5297.37|5299.59|5299.59|5295.6|5295.6|0
1660658100000|2022-08-16 13:55:00|5299.13|5299.13|5295.6|5295.6|5300.9|5300.9|5295.6|5295.6|0
1660658400000|2022-08-16 14:00:00|5293.83|5293.83|5288.52|5288.52|5293.83|5293.83|5286.75|5286.75|0
1660658700000|2022-08-16 14:05:00|5287.21|5287.21|5292.06|5292.06|5293.38|5293.38|5285.44|5285.44|0
1660659000000|2022-08-16 14:10:00|5290.29|5290.29|5293.83|5293.83|5295.15|5295.15|5288.97|5288.97|0
1660659300000|2022-08-16 14:15:00|5292.51|5292.51|5295.15|5295.15|5300|5300|5290.74|5290.74|0
1660659600000|2022-08-16 14:20:00|5296.46|5296.46|5292.51|5292.51|5298.23|5298.23|5290.74|5290.74|0
1660659900000|2022-08-16 14:25:00|5291.19|5291.19|5287.21|5287.21|5291.19|5291.19|5283.67|5283.67|0
1660660200000|2022-08-16 14:30:00|5285.44|5285.44|5281.9|5281.9|5285.44|5285.44|5280.58|5280.58|0
1660660500000|2022-08-16 14:35:00|5280.58|5280.58|5280.58|5280.58|5282.35|5282.35|5279.27|5279.27|0
1660660800000|2022-08-16 14:40:00|5278.81|5278.81|5287.66|5287.66|5287.66|5287.66|5277.04|5277.04|0
1660661100000|2022-08-16 14:45:00|5285.89|5285.89|5289.84|5289.84|5293.38|5293.38|5284.57|5284.57|0
1660661400000|2022-08-16 14:50:00|5291.61|5291.61|5293.83|5293.83|5296.46|5296.46|5289.84|5289.84|0
1660661700000|2022-08-16 14:55:00|5296.46|5296.46|5296.46|5296.46|5300|5300|5295.15|5295.15|0
1660662000000|2022-08-16 15:00:00|5300|5300|5303.09|5303.09|5303.09|5303.09|5300|5300|0
1660662300000|2022-08-16 15:05:00|5304.85|5304.85|5301.32|5301.32|5306.62|5306.62|5301.32|5301.32|0
1660662600000|2022-08-16 15:10:00|5303.09|5303.09|5310.16|5310.16|5310.16|5310.16|5303.09|5303.09|0
1660662900000|2022-08-16 15:15:00|5311.48|5311.48|5305.31|5305.31|5313.25|5313.25|5304.85|5304.85|0
1660663200000|2022-08-16 15:20:00|5306.62|5306.62|5311.93|5311.93|5311.93|5311.93|5306.62|5306.62|0
1660663500000|2022-08-16 15:25:00|5310.16|5310.16|5309.71|5309.71|5312.79|5312.79|5306.62|5306.62|0
1660720500000|2022-08-17 07:15:00|5353.47|5353.47|5360.1|5360.1|5360.1|5360.1|5353.02|5353.02|0
1660720800000|2022-08-17 07:20:00|5358.33|5358.33|5353.02|5353.02|5360.1|5360.1|5353.02|5353.02|0
1660721100000|2022-08-17 07:25:00|5354.79|5354.79|5363.6|5363.6|5363.6|5363.6|5353.02|5353.02|0
1660721400000|2022-08-17 07:30:00|5360.96|5360.96|5353.02|5353.02|5360.96|5360.96|5353.02|5353.02|0
1660721700000|2022-08-17 07:35:00|5351.25|5351.25|5332.7|5332.7|5351.25|5351.25|5330.93|5330.93|0
1660722000000|2022-08-17 07:40:00|5330.93|5330.93|5334.47|5334.47|5334.47|5334.47|5330.93|5330.93|0
1660722300000|2022-08-17 07:45:00|5336.24|5336.24|5338.01|5338.01|5338.01|5338.01|5336.24|5336.24|0
1660722600000|2022-08-17 07:50:00|5334.47|5334.47|5339.32|5339.32|5339.32|5339.32|5332.7|5332.7|0
1660722900000|2022-08-17 07:55:00|5337.56|5337.56|5336.24|5336.24|5337.56|5337.56|5336.24|5336.24|0
1660723200000|2022-08-17 08:00:00|5332.7|5332.7|5322.09|5322.09|5334.47|5334.47|5319.46|5319.46|0
1660723500000|2022-08-17 08:05:00|5320.32|5320.32|5315.01|5315.01|5320.32|5320.32|5311.48|5311.48|0
1660723800000|2022-08-17 08:10:00|5316.78|5316.78|5316.78|5316.78|5322.09|5322.09|5316.78|5316.78|0
1660724100000|2022-08-17 08:15:00|5315.01|5315.01|5315.01|5315.01|5315.01|5315.01|5313.25|5313.25|0
1660724400000|2022-08-17 08:20:00|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|0
1660724700000|2022-08-17 08:25:00|5315.01|5315.01|5315.01|5315.01|5315.01|5315.01|5315.01|5315.01|0
1660725000000|2022-08-17 08:30:00|5311.48|5311.48|5309.71|5309.71|5311.48|5311.48|5304.4|5304.4|0
1660725300000|2022-08-17 08:35:00|5307.94|5307.94|5307.04|5307.04|5309.71|5309.71|5301.32|5301.32|0
1660725600000|2022-08-17 08:40:00|5308.8|5308.8|5307.04|5307.04|5310.57|5310.57|5307.04|5307.04|0
1660725900000|2022-08-17 08:45:00|5303.5|5303.5|5301.73|5301.73|5305.27|5305.27|5299.96|5299.96|0
1660726200000|2022-08-17 08:50:00|5299.96|5299.96|5299.96|5299.96|5299.96|5299.96|5296.42|5296.42|0
1660726500000|2022-08-17 08:55:00|5301.73|5301.73|5304.36|5304.36|5304.36|5304.36|5301.73|5301.73|0
1660726800000|2022-08-17 09:00:00|5306.13|5306.13|5307.9|5307.9|5307.9|5307.9|5306.13|5306.13|0
1660727100000|2022-08-17 09:05:00|5306.13|5306.13|5306.13|5306.13|5306.13|5306.13|5304.82|5304.82|0
1660727400000|2022-08-17 09:10:00|5304.82|5304.82|5296.42|5296.42|5304.82|5304.82|5296.42|5296.42|0
1660727700000|2022-08-17 09:15:00|5294.66|5294.66|5287.17|5287.17|5294.66|5294.66|5286.72|5286.72|0
1660728000000|2022-08-17 09:20:00|5285.4|5285.4|5292.47|5292.47|5292.47|5292.47|5283.63|5283.63|0
1660728300000|2022-08-17 09:25:00|5290.7|5290.7|5292.47|5292.47|5296.01|5296.01|5290.7|5290.7|0
1660728600000|2022-08-17 09:30:00|5290.7|5290.7|5296.01|5296.01|5296.01|5296.01|5285.4|5285.4|0
1660728900000|2022-08-17 09:35:00|5297.78|5297.78|5299.55|5299.55|5301.32|5301.32|5297.78|5297.78|0
1660729200000|2022-08-17 09:40:00|5303.09|5303.09|5299.55|5299.55|5303.09|5303.09|5299.55|5299.55|0
1660729500000|2022-08-17 09:45:00|5297.78|5297.78|5292.92|5292.92|5304.85|5304.85|5292.92|5292.92|0
1660729800000|2022-08-17 09:50:00|5291.16|5291.16|5287.62|5287.62|5291.16|5291.16|5287.62|5287.62|0
1660730100000|2022-08-17 09:55:00|5289.39|5289.39|5289.39|5289.39|5289.39|5289.39|5289.39|5289.39|0
1660730400000|2022-08-17 10:00:00|5291.16|5291.16|5285.85|5285.85|5291.16|5291.16|5285.85|5285.85|0
1660730700000|2022-08-17 10:05:00|5287.62|5287.62|5287.62|5287.62|5291.16|5291.16|5287.62|5287.62|0
1660731000000|2022-08-17 10:10:00|5289.39|5289.39|5287.62|5287.62|5289.39|5289.39|5285.85|5285.85|0
1660731300000|2022-08-17 10:15:00|5286.3|5286.3|5283.67|5283.67|5286.3|5286.3|5283.67|5283.67|0
1660731600000|2022-08-17 10:20:00|5287.21|5287.21|5285.44|5285.44|5287.21|5287.21|5285.44|5285.44|0
1660731900000|2022-08-17 10:25:00|5286.75|5286.75|5288.52|5288.52|5288.52|5288.52|5286.75|5286.75|0
1660732200000|2022-08-17 10:30:00|5286.75|5286.75|5299.1|5299.1|5299.1|5299.1|5286.75|5286.75|0
1660732500000|2022-08-17 10:35:00|5297.33|5297.33|5293.79|5293.79|5297.33|5297.33|5293.79|5293.79|0
1660732800000|2022-08-17 10:40:00|5295.56|5295.56|5292.02|5292.02|5297.33|5297.33|5292.02|5292.02|0
1660733100000|2022-08-17 10:45:00|5293.79|5293.79|5290.25|5290.25|5293.79|5293.79|5288.48|5288.48|0
1660733400000|2022-08-17 10:50:00|5288.48|5288.48|5290.25|5290.25|5290.25|5290.25|5286.72|5286.72|0
1660733700000|2022-08-17 10:55:00|5291.57|5291.57|5293.34|5293.34|5293.34|5293.34|5291.57|5291.57|0
1660734000000|2022-08-17 11:00:00|5295.11|5295.11|5302.18|5302.18|5307.49|5307.49|5295.11|5295.11|0
1660734300000|2022-08-17 11:05:00|5300.41|5300.41|5290.7|5290.7|5300.41|5300.41|5290.7|5290.7|0
1660734600000|2022-08-17 11:10:00|5288.94|5288.94|5296.88|5296.88|5296.88|5296.88|5288.94|5288.94|0
1660734900000|2022-08-17 11:15:00|5298.64|5298.64|5298.64|5298.64|5300.41|5300.41|5296.88|5296.88|0
1660735200000|2022-08-17 11:20:00|5296.88|5296.88|5298.64|5298.64|5298.64|5298.64|5296.88|5296.88|0
1660735500000|2022-08-17 11:25:00|5295.11|5295.11|5293.79|5293.79|5298.64|5298.64|5293.79|5293.79|0
1660735800000|2022-08-17 11:30:00|5292.02|5292.02|5290.25|5290.25|5292.02|5292.02|5290.25|5290.25|0
1660736100000|2022-08-17 11:35:00|5292.02|5292.02|5288.48|5288.48|5293.79|5293.79|5288.48|5288.48|0
1660736400000|2022-08-17 11:40:00|5286.72|5286.72|5289.39|5289.39|5292.02|5292.02|5286.72|5286.72|0
1660736700000|2022-08-17 11:45:00|5287.62|5287.62|5285.85|5285.85|5287.62|5287.62|5285.85|5285.85|0
1660737000000|2022-08-17 11:50:00|5284.08|5284.08|5289.39|5289.39|5289.39|5289.39|5280.54|5280.54|0
1660737300000|2022-08-17 11:55:00|5287.62|5287.62|5282.31|5282.31|5287.62|5287.62|5278.78|5278.78|0
1660737600000|2022-08-17 12:00:00|5284.08|5284.08|5282.31|5282.31|5284.08|5284.08|5278.78|5278.78|0
1660737900000|2022-08-17 12:05:00|5284.08|5284.08|5287.62|5287.62|5287.62|5287.62|5282.31|5282.31|0
1660738200000|2022-08-17 12:10:00|5285.85|5285.85|5285.4|5285.4|5288.48|5288.48|5285.4|5285.4|0
1660738500000|2022-08-17 12:15:00|5287.17|5287.17|5285.4|5285.4|5287.17|5287.17|5285.4|5285.4|0
1660738800000|2022-08-17 12:20:00|5283.63|5283.63|5278.32|5278.32|5283.63|5283.63|5278.32|5278.32|0
1660739100000|2022-08-17 12:25:00|5276.55|5276.55|5276.55|5276.55|5276.55|5276.55|5274.79|5274.79|0
1660739400000|2022-08-17 12:30:00|5273.02|5273.02|5269.52|5269.52|5278.32|5278.32|5269.52|5269.52|0
1660739700000|2022-08-17 12:35:00|5270.84|5270.84|5268.16|5268.16|5277.46|5277.46|5264.63|5264.63|0
1660740000000|2022-08-17 12:40:00|5269.93|5269.93|5268.16|5268.16|5271.7|5271.7|5268.16|5268.16|0
1660740300000|2022-08-17 12:45:00|5264.63|5264.63|5264.63|5264.63|5266.39|5266.39|5264.63|5264.63|0
1660740600000|2022-08-17 12:50:00|5266.39|5266.39|5264.63|5264.63|5266.39|5266.39|5264.63|5264.63|0
1660740900000|2022-08-17 12:55:00|5262.86|5262.86|5257.55|5257.55|5262.86|5262.86|5257.55|5257.55|0
1660741200000|2022-08-17 13:00:00|5259.32|5259.32|5258|5258|5261.09|5261.09|5252.7|5252.7|0
1660741500000|2022-08-17 13:05:00|5259.77|5259.77|5261.09|5261.09|5261.09|5261.09|5256.23|5256.23|0
1660741800000|2022-08-17 13:10:00|5262.86|5262.86|5263.31|5263.31|5264.63|5264.63|5262.86|5262.86|0
1660742100000|2022-08-17 13:15:00|5265.08|5265.08|5264.17|5264.17|5266.85|5266.85|5261.54|5261.54|0
1660742400000|2022-08-17 13:20:00|5262.41|5262.41|5257.1|5257.1|5262.41|5262.41|5257.1|5257.1|0
1660742700000|2022-08-17 13:25:00|5258.87|5258.87|5267.71|5267.71|5267.71|5267.71|5256.23|5256.23|0
1660743000000|2022-08-17 13:30:00|5265.94|5265.94|5259.32|5259.32|5271.7|5271.7|5257.55|5257.55|0
1660743300000|2022-08-17 13:35:00|5261.09|5261.09|5262.41|5262.41|5269.03|5269.03|5259.32|5259.32|0
1660743600000|2022-08-17 13:40:00|5260.64|5260.64|5250.93|5250.93|5262.41|5262.41|5249.16|5249.16|0
1660743900000|2022-08-17 13:45:00|5247.39|5247.39|5257.96|5257.96|5260.18|5260.18|5247.39|5247.39|0
1660744200000|2022-08-17 13:50:00|5256.2|5256.2|5254.88|5254.88|5256.2|5256.2|5251.34|5251.34|0
1660744500000|2022-08-17 13:55:00|5258.42|5258.42|5256.65|5256.65|5258.42|5258.42|5251.34|5251.34|0
1660744800000|2022-08-17 14:00:00|5258.42|5258.42|5253.15|5253.15|5263.72|5263.72|5253.15|5253.15|0
1660745100000|2022-08-17 14:05:00|5254.92|5254.92|5248.71|5248.71|5254.92|5254.92|5246.94|5246.94|0
1660745400000|2022-08-17 14:10:00|5246.94|5246.94|5243.4|5243.4|5246.94|5246.94|5241.63|5241.63|0
1660745700000|2022-08-17 14:15:00|5245.17|5245.17|5243.4|5243.4|5245.17|5245.17|5241.63|5241.63|0
1660746000000|2022-08-17 14:20:00|5241.63|5241.63|5243.4|5243.4|5246.94|5246.94|5241.63|5241.63|0
1660746300000|2022-08-17 14:25:00|5245.17|5245.17|5240.32|5240.32|5245.17|5245.17|5238.55|5238.55|0
1660746600000|2022-08-17 14:30:00|5236.78|5236.78|5238.55|5238.55|5240.32|5240.32|5236.78|5236.78|0
1660746900000|2022-08-17 14:35:00|5240.32|5240.32|5240.32|5240.32|5240.32|5240.32|5236.78|5236.78|0
1660747200000|2022-08-17 14:40:00|5242.08|5242.08|5242.99|5242.99|5242.99|5242.99|5236.82|5236.82|0
1660747500000|2022-08-17 14:45:00|5241.22|5241.22|5240.77|5240.77|5241.22|5241.22|5237.68|5237.68|0
1660747800000|2022-08-17 14:50:00|5242.54|5242.54|5232.38|5232.38|5244.3|5244.3|5232.38|5232.38|0
1660748100000|2022-08-17 14:55:00|5230.61|5230.61|5237.23|5237.23|5237.23|5237.23|5228.84|5228.84|0
1660748400000|2022-08-17 15:00:00|5235.46|5235.46|5234.6|5234.6|5239|5239|5230.61|5230.61|0
1660748700000|2022-08-17 15:05:00|5232.83|5232.83|5231.06|5231.06|5234.6|5234.6|5229.29|5229.29|0
1660749000000|2022-08-17 15:10:00|5229.29|5229.29|5231.06|5231.06|5232.83|5232.83|5225.75|5225.75|0
1660749300000|2022-08-17 15:15:00|5229.29|5229.29|5234.14|5234.14|5235.91|5235.91|5224.44|5224.44|0
1660749600000|2022-08-17 15:20:00|5235.46|5235.46|5238.55|5238.55|5240.32|5240.32|5233.69|5233.69|0
1660749900000|2022-08-17 15:25:00|5240.32|5240.32|5241.18|5241.18|5243.4|5243.4|5236.33|5236.33|0
1660806900000|2022-08-18 07:15:00|5216.46|5216.46|5209.38|5209.38|5218.23|5218.23|5209.38|5209.38|0
1660807200000|2022-08-18 07:20:00|5205.85|5205.85|5210.29|5210.29|5210.29|5210.29|5204.11|5204.11|0
1660807500000|2022-08-18 07:25:00|5206.34|5206.34|5209.38|5209.38|5209.38|5209.38|5202.8|5202.8|0
1660807800000|2022-08-18 07:30:00|5208.07|5208.07|5209.38|5209.38|5209.38|5209.38|5208.07|5208.07|0
1660808100000|2022-08-18 07:35:00|5211.15|5211.15|5211.15|5211.15|5212.47|5212.47|5207.61|5207.61|0
1660808400000|2022-08-18 07:40:00|5209.38|5209.38|5214.69|5214.69|5216.46|5216.46|5207.61|5207.61|0
1660808700000|2022-08-18 07:45:00|5217.32|5217.32|5215.55|5215.55|5219.09|5219.09|5215.55|5215.55|0
1660809000000|2022-08-18 07:50:00|5213.79|5213.79|5213.79|5213.79|5213.79|5213.79|5212.02|5212.02|0
1660809300000|2022-08-18 07:55:00|5215.55|5215.55|5224.4|5224.4|5224.4|5224.4|5215.55|5215.55|0
1660809600000|2022-08-18 08:00:00|5226.17|5226.17|5222.63|5222.63|5226.17|5226.17|5222.63|5222.63|0
1660809900000|2022-08-18 08:05:00|5220.86|5220.86|5227.48|5227.48|5227.48|5227.48|5220.41|5220.41|0
1660810200000|2022-08-18 08:10:00|5225.71|5225.71|5225.71|5225.71|5227.48|5227.48|5225.71|5225.71|0
1660810500000|2022-08-18 08:15:00|5223.95|5223.95|5223.95|5223.95|5223.95|5223.95|5223.95|5223.95|0
1660810800000|2022-08-18 08:20:00|5222.63|5222.63|5220.86|5220.86|5222.63|5222.63|5217.32|5217.32|0
1660811100000|2022-08-18 08:25:00|5219.09|5219.09|5215.55|5215.55|5219.09|5219.09|5215.55|5215.55|0
1660811400000|2022-08-18 08:30:00|5219.09|5219.09|5216.01|5216.01|5219.09|5219.09|5216.01|5216.01|0
1660811700000|2022-08-18 08:35:00|5214.24|5214.24|5212.47|5212.47|5214.24|5214.24|5212.47|5212.47|0
1660812000000|2022-08-18 08:40:00|5208.93|5208.93|5212.92|5212.92|5212.92|5212.92|5208.93|5208.93|0
1660812300000|2022-08-18 08:45:00|5211.15|5211.15|5211.15|5211.15|5211.15|5211.15|5211.15|5211.15|0
1660812600000|2022-08-18 08:50:00|5213.79|5213.79|5216.42|5216.42|5219.05|5219.05|5213.79|5213.79|0
1660812900000|2022-08-18 08:55:00|5218.19|5218.19|5223.95|5223.95|5223.95|5223.95|5216.87|5216.87|0
1660813200000|2022-08-18 09:00:00|5225.71|5225.71|5223.95|5223.95|5225.71|5225.71|5223.95|5223.95|0
1660813500000|2022-08-18 09:05:00|5222.18|5222.18|5221.73|5221.73|5222.18|5222.18|5220.41|5220.41|0
1660814100000|2022-08-18 09:15:00|5219.96|5219.96|5216.87|5216.87|5219.96|5219.96|5214.65|5214.65|0
1660814700000|2022-08-18 09:25:00|5218.64|5218.64|5222.18|5222.18|5222.18|5222.18|5218.64|5218.64|0
1660815000000|2022-08-18 09:30:00|5225.71|5225.71|5229.25|5229.25|5229.25|5229.25|5223.95|5223.95|0
1660815300000|2022-08-18 09:35:00|5231.02|5231.02|5236.33|5236.33|5236.33|5236.33|5231.02|5231.02|0
1660815600000|2022-08-18 09:40:00|5234.56|5234.56|5236.33|5236.33|5239.86|5239.86|5234.56|5234.56|0
1660815900000|2022-08-18 09:45:00|5234.56|5234.56|5232.79|5232.79|5234.56|5234.56|5232.79|5232.79|0
1660816200000|2022-08-18 09:50:00|5229.25|5229.25|5229.25|5229.25|5229.25|5229.25|5227.48|5227.48|0
1660816500000|2022-08-18 09:55:00|5227.48|5227.48|5229.25|5229.25|5229.25|5229.25|5225.71|5225.71|0
1660816800000|2022-08-18 10:00:00|5230.57|5230.57|5234.11|5234.11|5234.11|5234.11|5230.57|5230.57|0
1660817100000|2022-08-18 10:05:00|5235.87|5235.87|5233.24|5233.24|5237.19|5237.19|5233.24|5233.24|0
1660817400000|2022-08-18 10:10:00|5231.47|5231.47|5227.93|5227.93|5231.47|5231.47|5227.93|5227.93|0
1660817700000|2022-08-18 10:15:00|5224.4|5224.4|5231.47|5231.47|5231.47|5231.47|5224.4|5224.4|0
1660818300000|2022-08-18 10:25:00|5229.7|5229.7|5230.57|5230.57|5232.34|5232.34|5227.03|5227.03|0
1660818900000|2022-08-18 10:35:00|5232.34|5232.34|5232.34|5232.34|5232.34|5232.34|5232.34|5232.34|0
1660819200000|2022-08-18 10:40:00|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|0
1660819800000|2022-08-18 10:50:00|5229.25|5229.25|5229.25|5229.25|5229.25|5229.25|5229.25|5229.25|0
1660820100000|2022-08-18 10:55:00|5231.02|5231.02|5225.71|5225.71|5231.02|5231.02|5225.71|5225.71|0
1660820400000|2022-08-18 11:00:00|5227.48|5227.48|5227.48|5227.48|5227.48|5227.48|5227.48|5227.48|0
1660820700000|2022-08-18 11:05:00|5223.95|5223.95|5223.95|5223.95|5225.71|5225.71|5222.18|5222.18|0
1660821300000|2022-08-18 11:15:00|5225.26|5225.26|5225.26|5225.26|5225.26|5225.26|5225.26|5225.26|0
1660821600000|2022-08-18 11:20:00|5223.49|5223.49|5214.65|5214.65|5223.49|5223.49|5212.88|5212.88|0
1660821900000|2022-08-18 11:25:00|5213.33|5213.33|5212.02|5212.02|5213.33|5213.33|5212.02|5212.02|0
1660822200000|2022-08-18 11:30:00|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|5208.48|0
1660822500000|2022-08-18 11:35:00|5213.79|5213.79|5213.79|5213.79|5217.32|5217.32|5212.02|5212.02|0
1660823100000|2022-08-18 11:45:00|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|5208.48|5208.48|0
1660823400000|2022-08-18 11:50:00|5210.25|5210.25|5210.25|5210.25|5210.25|5210.25|5210.25|5210.25|0
1660823700000|2022-08-18 11:55:00|5212.02|5212.02|5213.33|5213.33|5219.09|5219.09|5210.25|5210.25|0
1660824000000|2022-08-18 12:00:00|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|0
1660824300000|2022-08-18 12:05:00|5209.38|5209.38|5213.79|5213.79|5215.55|5215.55|5209.38|5209.38|0
1660824600000|2022-08-18 12:10:00|5212.02|5212.02|5212.47|5212.47|5213.79|5213.79|5212.02|5212.02|0
1660824900000|2022-08-18 12:15:00|5208.93|5208.93|5205.39|5205.39|5208.93|5208.93|5205.39|5205.39|0
1660825200000|2022-08-18 12:20:00|5203.62|5203.62|5202.31|5202.31|5203.62|5203.62|5202.31|5202.31|0
1660825500000|2022-08-18 12:25:00|5204.08|5204.08|5202.76|5202.76|5204.53|5204.53|5202.76|5202.76|0
1660825800000|2022-08-18 12:30:00|5199.22|5199.22|5206.3|5206.3|5206.3|5206.3|5199.22|5199.22|0
1660826100000|2022-08-18 12:35:00|5204.98|5204.98|5196.59|5196.59|5204.98|5204.98|5194.82|5194.82|0
1660826400000|2022-08-18 12:40:00|5198.36|5198.36|5201.89|5201.89|5201.89|5201.89|5198.36|5198.36|0
1660826700000|2022-08-18 12:45:00|5198.36|5198.36|5198.36|5198.36|5198.36|5198.36|5198.36|5198.36|0
1660827000000|2022-08-18 12:50:00|5197.04|5197.04|5206.3|5206.3|5206.3|5206.3|5197.04|5197.04|0
1660827300000|2022-08-18 12:55:00|5204.53|5204.53|5208.07|5208.07|5208.07|5208.07|5204.53|5204.53|0
1660827600000|2022-08-18 13:00:00|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|5209.83|0
1660827900000|2022-08-18 13:05:00|5211.6|5211.6|5209.83|5209.83|5211.6|5211.6|5209.83|5209.83|0
1660828200000|2022-08-18 13:10:00|5211.15|5211.15|5212.92|5212.92|5214.69|5214.69|5211.15|5211.15|0
1660828800000|2022-08-18 13:20:00|5214.69|5214.69|5214.69|5214.69|5216.46|5216.46|5214.69|5214.69|0
1660829400000|2022-08-18 13:30:00|5216.46|5216.46|5204.98|5204.98|5216.46|5216.46|5203.21|5203.21|0
1660829700000|2022-08-18 13:35:00|5203.66|5203.66|5193.95|5193.95|5203.66|5203.66|5188.65|5188.65|0
1660830000000|2022-08-18 13:40:00|5192.19|5192.19|5186.88|5186.88|5192.19|5192.19|5179.39|5179.39|0
1660830300000|2022-08-18 13:45:00|5188.65|5188.65|5191.28|5191.28|5192.19|5192.19|5187.33|5187.33|0
1660830600000|2022-08-18 13:50:00|5192.6|5192.6|5194.37|5194.37|5196.59|5196.59|5191.28|5191.28|0
1660830900000|2022-08-18 13:55:00|5196.14|5196.14|5196.55|5196.55|5198.77|5198.77|5193.92|5193.92|0
1660831200000|2022-08-18 14:00:00|5193.92|5193.92|5203.21|5203.21|5204.98|5204.98|5192.6|5192.6|0
1660831500000|2022-08-18 14:05:00|5201.44|5201.44|5204.08|5204.08|5208.07|5208.07|5201.44|5201.44|0
1660831800000|2022-08-18 14:10:00|5205.85|5205.85|5205.85|5205.85|5205.85|5205.85|5204.08|5204.08|0
1660832100000|2022-08-18 14:15:00|5207.61|5207.61|5207.61|5207.61|5209.38|5209.38|5205.85|5205.85|0
1660832400000|2022-08-18 14:20:00|5206.3|5206.3|5207.61|5207.61|5207.61|5207.61|5204.53|5204.53|0
1660832700000|2022-08-18 14:25:00|5206.3|5206.3|5204.53|5204.53|5211.6|5211.6|5204.53|5204.53|0
1660833000000|2022-08-18 14:30:00|5202.76|5202.76|5199.22|5199.22|5202.76|5202.76|5199.22|5199.22|0
1660833300000|2022-08-18 14:35:00|5200.99|5200.99|5198.36|5198.36|5202.76|5202.76|5198.36|5198.36|0
1660833600000|2022-08-18 14:40:00|5197.04|5197.04|5204.08|5204.08|5204.08|5204.08|5195.72|5195.72|0
1660833900000|2022-08-18 14:45:00|5202.76|5202.76|5209.83|5209.83|5209.83|5209.83|5201.44|5201.44|0
1660834200000|2022-08-18 14:50:00|5211.6|5211.6|5209.83|5209.83|5211.6|5211.6|5208.07|5208.07|0
1660834500000|2022-08-18 14:55:00|5211.15|5211.15|5209.38|5209.38|5212.47|5212.47|5206.75|5206.75|0
1660834800000|2022-08-18 15:00:00|5207.61|5207.61|5201.44|5201.44|5209.38|5209.38|5201.44|5201.44|0
1660835100000|2022-08-18 15:05:00|5203.21|5203.21|5206.3|5206.3|5206.3|5206.3|5203.21|5203.21|0
1660835400000|2022-08-18 15:10:00|5208.07|5208.07|5210.7|5210.7|5211.15|5211.15|5208.07|5208.07|0
1660835700000|2022-08-18 15:15:00|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|0
1660836000000|2022-08-18 15:20:00|5210.7|5210.7|5214.24|5214.24|5214.24|5214.24|5208.07|5208.07|0
1660836300000|2022-08-18 15:25:00|5215.55|5215.55|5216.42|5216.42|5218.64|5218.64|5214.24|5214.24|0
1660893300000|2022-08-19 07:15:00|5269.4|5269.4|5263.68|5263.68|5269.4|5269.4|5263.68|5263.68|0
1660893600000|2022-08-19 07:20:00|5261.92|5261.92|5264.14|5264.14|5267.67|5267.67|5257.06|5257.06|0
1660893900000|2022-08-19 07:25:00|5265.9|5265.9|5280.39|5280.39|5280.39|5280.39|5265.9|5265.9|0
1660894200000|2022-08-19 07:30:00|5273.81|5273.81|5275.99|5275.99|5279.53|5279.53|5273.81|5273.81|0
1660894500000|2022-08-19 07:35:00|5270.68|5270.68|5258.79|5258.79|5270.68|5270.68|5258.79|5258.79|0
1660894800000|2022-08-19 07:40:00|5260.56|5260.56|5253.94|5253.94|5264.96|5264.96|5253.94|5253.94|0
1660895100000|2022-08-19 07:45:00|5257.47|5257.47|5255.67|5255.67|5263.16|5263.16|5253.03|5253.03|0
1660895400000|2022-08-19 07:50:00|5256.98|5256.98|5258.75|5258.75|5258.75|5258.75|5255.22|5255.22|0
1660895700000|2022-08-19 07:55:00|5260.52|5260.52|5262.74|5262.74|5262.74|5262.74|5257.89|5257.89|0
1660896000000|2022-08-19 08:00:00|5260.97|5260.97|5260.97|5260.97|5260.97|5260.97|5260.97|5260.97|0
1660896300000|2022-08-19 08:05:00|5257.44|5257.44|5252.58|5252.58|5257.44|5257.44|5252.13|5252.13|0
1660896600000|2022-08-19 08:10:00|5250.81|5250.81|5250.81|5250.81|5250.81|5250.81|5247.28|5247.28|0
1660896900000|2022-08-19 08:15:00|5249.04|5249.04|5247.73|5247.73|5249.04|5249.04|5245.96|5245.96|0
1660897200000|2022-08-19 08:20:00|5249.04|5249.04|5250.36|5250.36|5250.36|5250.36|5246.82|5246.82|0
1660897500000|2022-08-19 08:25:00|5247.73|5247.73|5249.95|5249.95|5249.95|5249.95|5246.41|5246.41|0
1660897800000|2022-08-19 08:30:00|5246.41|5246.41|5246.41|5246.41|5246.41|5246.41|5246.41|5246.41|0
1660898400000|2022-08-19 08:40:00|5245.09|5245.09|5244.19|5244.19|5247.73|5247.73|5241.56|5241.56|0
1660898700000|2022-08-19 08:45:00|5247.73|5247.73|5247.73|5247.73|5247.73|5247.73|5247.73|5247.73|0
1660899300000|2022-08-19 08:55:00|5246.41|5246.41|5257.89|5257.89|5259.66|5259.66|5243.78|5243.78|0
1660899600000|2022-08-19 09:00:00|5256.57|5256.57|5254.8|5254.8|5259.2|5259.2|5253.03|5253.03|0
1660899900000|2022-08-19 09:05:00|5253.49|5253.49|5252.17|5252.17|5253.49|5253.49|5250.85|5250.85|0
1660900200000|2022-08-19 09:10:00|5250.85|5250.85|5250.85|5250.85|5250.85|5250.85|5250.85|5250.85|0
1660900500000|2022-08-19 09:15:00|5268.54|5268.54|5268.95|5268.95|5272.49|5272.49|5261.46|5261.46|0
1660900800000|2022-08-19 09:20:00|5272.49|5272.49|5270.27|5270.27|5273.81|5273.81|5270.27|5270.27|0
1660901100000|2022-08-19 09:25:00|5272.04|5272.04|5270.72|5270.72|5272.04|5272.04|5268.09|5268.09|0
1660901400000|2022-08-19 09:30:00|5269.4|5269.4|5269.86|5269.86|5270.72|5270.72|5268.09|5268.09|0
1660901700000|2022-08-19 09:35:00|5271.17|5271.17|5269.86|5269.86|5271.17|5271.17|5269.86|5269.86|0
1660902000000|2022-08-19 09:40:00|5268.54|5268.54|5261.46|5261.46|5272.08|5272.08|5261.46|5261.46|0
1660902300000|2022-08-19 09:45:00|5265|5265|5261.01|5261.01|5265|5265|5259.69|5259.69|0
1660902600000|2022-08-19 09:50:00|5257.93|5257.93|5257.93|5257.93|5261.46|5261.46|5256.16|5256.16|0
1660902900000|2022-08-19 09:55:00|5255.29|5255.29|5251.75|5251.75|5255.29|5255.29|5251.75|5251.75|0
1660903500000|2022-08-19 10:05:00|5249.99|5249.99|5251.75|5251.75|5251.75|5251.75|5246.45|5246.45|0
1660904100000|2022-08-19 10:15:00|5255.29|5255.29|5255.29|5255.29|5255.29|5255.29|5255.29|5255.29|0
1660904400000|2022-08-19 10:20:00|5251.75|5251.75|5249.53|5249.53|5251.75|5251.75|5248.22|5248.22|0
1660904700000|2022-08-19 10:25:00|5248.22|5248.22|5251.75|5251.75|5251.75|5251.75|5248.22|5248.22|0
1660905000000|2022-08-19 10:30:00|5249.99|5249.99|5248.22|5248.22|5249.99|5249.99|5248.22|5248.22|0
1660905300000|2022-08-19 10:35:00|5249.53|5249.53|5249.53|5249.53|5249.53|5249.53|5247.77|5247.77|0
1660905600000|2022-08-19 10:40:00|5253.07|5253.07|5249.53|5249.53|5253.07|5253.07|5249.53|5249.53|0
1660906200000|2022-08-19 10:50:00|5247.77|5247.77|5249.99|5249.99|5251.3|5251.3|5247.77|5247.77|0
1660906500000|2022-08-19 10:55:00|5246.9|5246.9|5248.67|5248.67|5252.21|5252.21|5246.9|5246.9|0
1660906800000|2022-08-19 11:00:00|5252.21|5252.21|5262.37|5262.37|5264.14|5264.14|5252.21|5252.21|0
1660907100000|2022-08-19 11:05:00|5264.14|5264.14|5264.14|5264.14|5264.14|5264.14|5260.6|5260.6|0
1660907400000|2022-08-19 11:10:00|5265.9|5265.9|5265.9|5265.9|5265.9|5265.9|5265.9|5265.9|0
1660907700000|2022-08-19 11:15:00|5264.14|5264.14|5262.37|5262.37|5264.14|5264.14|5262.37|5262.37|0
1660908000000|2022-08-19 11:20:00|5261.05|5261.05|5261.05|5261.05|5261.05|5261.05|5261.05|5261.05|0
1660908300000|2022-08-19 11:25:00|5262.82|5262.82|5264.59|5264.59|5264.59|5264.59|5261.05|5261.05|0
1660908600000|2022-08-19 11:30:00|5262.82|5262.82|5261.05|5261.05|5262.82|5262.82|5261.05|5261.05|0
1660908900000|2022-08-19 11:35:00|5259.28|5259.28|5261.05|5261.05|5261.05|5261.05|5256.2|5256.2|0
1660909200000|2022-08-19 11:40:00|5259.73|5259.73|5256.2|5256.2|5259.73|5259.73|5256.2|5256.2|0
1660909500000|2022-08-19 11:45:00|5257.96|5257.96|5265.04|5265.04|5265.04|5265.04|5254.43|5254.43|0
1660909800000|2022-08-19 11:50:00|5266.36|5266.36|5261.5|5261.5|5268.12|5268.12|5261.5|5261.5|0
1660910100000|2022-08-19 11:55:00|5263.27|5263.27|5263.72|5263.72|5263.72|5263.72|5261.95|5261.95|0
1660910400000|2022-08-19 12:00:00|5265.49|5265.49|5265.94|5265.94|5267.26|5267.26|5265.49|5265.49|0
1660910700000|2022-08-19 12:05:00|5267.71|5267.71|5265.94|5265.94|5267.71|5267.71|5264.17|5264.17|0
1660911000000|2022-08-19 12:10:00|5262.41|5262.41|5264.59|5264.59|5264.59|5264.59|5260.64|5260.64|0
1660911300000|2022-08-19 12:15:00|5262.82|5262.82|5266.36|5266.36|5268.12|5268.12|5262.82|5262.82|0
1660911900000|2022-08-19 12:25:00|5264.59|5264.59|5267.22|5267.22|5275.57|5275.57|5262.82|5262.82|0
1660912500000|2022-08-19 12:35:00|5268.99|5268.99|5266.36|5266.36|5270.31|5270.31|5266.36|5266.36|0
1660912800000|2022-08-19 12:40:00|5264.59|5264.59|5262.82|5262.82|5264.59|5264.59|5262.82|5262.82|0
1660913100000|2022-08-19 12:45:00|5264.59|5264.59|5264.59|5264.59|5264.59|5264.59|5264.59|5264.59|0
1660913700000|2022-08-19 12:55:00|5262.82|5262.82|5262.82|5262.82|5262.82|5262.82|5262.82|5262.82|0
1660914600000|2022-08-19 13:10:00|5266.36|5266.36|5268.12|5268.12|5268.12|5268.12|5264.59|5264.59|0
1660914900000|2022-08-19 13:15:00|5269.89|5269.89|5271.66|5271.66|5271.66|5271.66|5269.89|5269.89|0
1660915200000|2022-08-19 13:20:00|5270.35|5270.35|5268.12|5268.12|5273.43|5273.43|5266.36|5266.36|0
1660915500000|2022-08-19 13:25:00|5266.81|5266.81|5267.26|5267.26|5269.03|5269.03|5265.49|5265.49|0
1660915800000|2022-08-19 13:30:00|5269.03|5269.03|5279.64|5279.64|5279.64|5279.64|5265.49|5265.49|0
1660916100000|2022-08-19 13:35:00|5281.41|5281.41|5281.41|5281.41|5292.89|5292.89|5281.41|5281.41|0
1660916400000|2022-08-19 13:40:00|5279.64|5279.64|5269.48|5269.48|5279.64|5279.64|5269.48|5269.48|0
1660916700000|2022-08-19 13:45:00|5267.71|5267.71|5269.48|5269.48|5271.25|5271.25|5267.71|5267.71|0
1660917000000|2022-08-19 13:50:00|5267.71|5267.71|5262.41|5262.41|5267.71|5267.71|5262.41|5262.41|0
1660917300000|2022-08-19 13:55:00|5258.87|5258.87|5257.1|5257.1|5258.87|5258.87|5257.1|5257.1|0
1660917600000|2022-08-19 14:00:00|5258.87|5258.87|5261.09|5261.09|5264.17|5264.17|5258.87|5258.87|0
1660917900000|2022-08-19 14:05:00|5262.86|5262.86|5257.55|5257.55|5262.86|5262.86|5255.78|5255.78|0
1660918200000|2022-08-19 14:10:00|5256.23|5256.23|5261.09|5261.09|5262.86|5262.86|5256.23|5256.23|0
1660918500000|2022-08-19 14:15:00|5262.86|5262.86|5270.8|5270.8|5270.8|5270.8|5262.86|5262.86|0
1660918800000|2022-08-19 14:20:00|5269.03|5269.03|5262.86|5262.86|5270.8|5270.8|5262.86|5262.86|0
1660919100000|2022-08-19 14:25:00|5261.54|5261.54|5264.63|5264.63|5264.63|5264.63|5257.55|5257.55|0
1660919400000|2022-08-19 14:30:00|5261.09|5261.09|5253.15|5253.15|5262.86|5262.86|5253.15|5253.15|0
1660919700000|2022-08-19 14:35:00|5251.38|5251.38|5256.69|5256.69|5256.69|5256.69|5251.38|5251.38|0
1660920000000|2022-08-19 14:40:00|5255.37|5255.37|5259.36|5259.36|5259.36|5259.36|5249.2|5249.2|0
1660920300000|2022-08-19 14:45:00|5255.82|5255.82|5266.81|5266.81|5268.58|5268.58|5255.82|5255.82|0
1660920600000|2022-08-19 14:50:00|5265.04|5265.04|5265.9|5265.9|5266.81|5266.81|5262.37|5262.37|0
1660920900000|2022-08-19 14:55:00|5267.22|5267.22|5265.87|5265.87|5268.54|5268.54|5265.87|5265.87|0
1660921200000|2022-08-19 15:00:00|5263.23|5263.23|5263.68|5263.68|5268.09|5268.09|5261.46|5261.46|0
1660921500000|2022-08-19 15:05:00|5265.45|5265.45|5268.54|5268.54|5270.31|5270.31|5265.45|5265.45|0
1660921800000|2022-08-19 15:10:00|5266.77|5266.77|5260.6|5260.6|5266.77|5266.77|5259.28|5259.28|0
1660922100000|2022-08-19 15:15:00|5259.28|5259.28|5258.83|5258.83|5259.28|5259.28|5255.74|5255.74|0
1660922400000|2022-08-19 15:20:00|5257.06|5257.06|5249.57|5249.57|5257.06|5257.06|5247.8|5247.8|0
1660922700000|2022-08-19 15:25:00|5247.8|5247.8|5249.12|5249.12|5250.89|5250.89|5246.49|5246.49|0
1661152500000|2022-08-22 07:15:00|5221.39|5221.39|5213.41|5213.41|5229.29|5229.29|5213.41|5213.41|0
1661152800000|2022-08-22 07:20:00|5209.87|5209.87|5201.93|5201.93|5211.19|5211.19|5201.93|5201.93|0
1661153100000|2022-08-22 07:25:00|5204.57|5204.57|5194.41|5194.41|5204.57|5204.57|5194.41|5194.41|0
1661153400000|2022-08-22 07:30:00|5190.46|5190.46|5187.82|5187.82|5192.22|5192.22|5185.15|5185.15|0
1661153700000|2022-08-22 07:35:00|5189.59|5189.59|5196.21|5196.21|5196.21|5196.21|5189.59|5189.59|0
1661154000000|2022-08-22 07:40:00|5197.98|5197.98|5199.3|5199.3|5199.3|5199.3|5196.67|5196.67|0
1661154300000|2022-08-22 07:45:00|5196.67|5196.67|5194.03|5194.03|5196.67|5196.67|5194.03|5194.03|0
1661154600000|2022-08-22 07:50:00|5190.49|5190.49|5182.1|5182.1|5190.49|5190.49|5180.79|5180.79|0
1661154900000|2022-08-22 07:55:00|5180.33|5180.33|5182.97|5182.97|5184.74|5184.74|5175.93|5175.93|0
1661155200000|2022-08-22 08:00:00|5180.33|5180.33|5172.39|5172.39|5180.33|5180.33|5172.39|5172.39|0
1661155500000|2022-08-22 08:05:00|5170.62|5170.62|5181.65|5181.65|5181.65|5181.65|5170.62|5170.62|0
1661155800000|2022-08-22 08:10:00|5184.28|5184.28|5177.25|5177.25|5185.6|5185.6|5175.48|5175.48|0
1661156100000|2022-08-22 08:15:00|5178.56|5178.56|5187.82|5187.82|5189.59|5189.59|5178.56|5178.56|0
1661156400000|2022-08-22 08:20:00|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|0
1661156700000|2022-08-22 08:25:00|5183.42|5183.42|5185.19|5185.19|5186.5|5186.5|5183.42|5183.42|0
1661157000000|2022-08-22 08:30:00|5183.42|5183.42|5176.8|5176.8|5183.42|5183.42|5176.8|5176.8|0
1661157300000|2022-08-22 08:35:00|5175.48|5175.48|5178.11|5178.11|5178.11|5178.11|5175.48|5175.48|0
1661157600000|2022-08-22 08:40:00|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|5179.88|0
1661157900000|2022-08-22 08:45:00|5181.2|5181.2|5181.2|5181.2|5181.2|5181.2|5179.43|5179.43|0
1661158200000|2022-08-22 08:50:00|5175.89|5175.89|5175.89|5175.89|5177.66|5177.66|5174.12|5174.12|0
1661158500000|2022-08-22 08:55:00|5172.36|5172.36|5175.89|5175.89|5177.66|5177.66|5166.64|5166.64|0
1661158800000|2022-08-22 09:00:00|5174.12|5174.12|5173.67|5173.67|5175.44|5175.44|5173.67|5173.67|0
1661159100000|2022-08-22 09:05:00|5172.36|5172.36|5170.13|5170.13|5173.67|5173.67|5170.13|5170.13|0
1661159400000|2022-08-22 09:10:00|5171.9|5171.9|5168.82|5168.82|5173.67|5173.67|5168.82|5168.82|0
1661159700000|2022-08-22 09:15:00|5167.05|5167.05|5164.42|5164.42|5167.05|5167.05|5164.42|5164.42|0
1661160000000|2022-08-22 09:20:00|5165.73|5165.73|5163.96|5163.96|5165.73|5165.73|5163.96|5163.96|0
1661160300000|2022-08-22 09:25:00|5165.73|5165.73|5169.27|5169.27|5169.27|5169.27|5165.73|5165.73|0
1661160600000|2022-08-22 09:30:00|5167.5|5167.5|5167.5|5167.5|5169.27|5169.27|5167.5|5167.5|0
1661160900000|2022-08-22 09:35:00|5168.82|5168.82|5162.19|5162.19|5168.82|5168.82|5161.74|5161.74|0
1661161200000|2022-08-22 09:40:00|5160.43|5160.43|5163.96|5163.96|5163.96|5163.96|5160.43|5160.43|0
1661161500000|2022-08-22 09:45:00|5165.73|5165.73|5167.5|5167.5|5167.5|5167.5|5165.73|5165.73|0
1661161800000|2022-08-22 09:50:00|5166.18|5166.18|5163.96|5163.96|5166.18|5166.18|5162.65|5162.65|0
1661162100000|2022-08-22 09:55:00|5165.28|5165.28|5174.54|5174.54|5174.54|5174.54|5165.28|5165.28|0
1661162700000|2022-08-22 10:05:00|5170.59|5170.59|5169.27|5169.27|5173.22|5173.22|5167.95|5167.95|0
1661163000000|2022-08-22 10:10:00|5172.81|5172.81|5182.52|5182.52|5184.28|5184.28|5172.81|5172.81|0
1661163300000|2022-08-22 10:15:00|5178.98|5178.98|5177.21|5177.21|5178.98|5178.98|5177.21|5177.21|0
1661163600000|2022-08-22 10:20:00|5174.58|5174.58|5171.04|5171.04|5174.58|5174.58|5171.04|5171.04|0
1661163900000|2022-08-22 10:25:00|5169.72|5169.72|5167.95|5167.95|5169.72|5169.72|5167.95|5167.95|0
1661164200000|2022-08-22 10:30:00|5166.18|5166.18|5166.18|5166.18|5166.18|5166.18|5164.42|5164.42|0
1661164500000|2022-08-22 10:35:00|5167.95|5167.95|5167.05|5167.05|5167.95|5167.95|5165.73|5165.73|0
1661164800000|2022-08-22 10:40:00|5165.28|5165.28|5164.42|5164.42|5165.28|5165.28|5160.88|5160.88|0
1661165100000|2022-08-22 10:45:00|5165.73|5165.73|5164.42|5164.42|5165.73|5165.73|5161.33|5161.33|0
1661165400000|2022-08-22 10:50:00|5166.18|5166.18|5172.36|5172.36|5172.36|5172.36|5166.18|5166.18|0
1661165700000|2022-08-22 10:55:00|5171.04|5171.04|5167.5|5167.5|5172.36|5172.36|5166.18|5166.18|0
1661166000000|2022-08-22 11:00:00|5169.27|5169.27|5171.04|5171.04|5171.04|5171.04|5169.27|5169.27|0
1661166300000|2022-08-22 11:05:00|5169.27|5169.27|5167.5|5167.5|5171.04|5171.04|5167.5|5167.5|0
1661166600000|2022-08-22 11:10:00|5169.27|5169.27|5169.27|5169.27|5169.27|5169.27|5169.27|5169.27|0
1661166900000|2022-08-22 11:15:00|5167.5|5167.5|5167.5|5167.5|5167.5|5167.5|5167.5|5167.5|0
1661167200000|2022-08-22 11:20:00|5166.18|5166.18|5162.65|5162.65|5166.18|5166.18|5160.88|5160.88|0
1661167500000|2022-08-22 11:25:00|5164.42|5164.42|5163.96|5163.96|5165.73|5165.73|5163.96|5163.96|0
1661167800000|2022-08-22 11:30:00|5162.19|5162.19|5158.66|5158.66|5162.19|5162.19|5158.66|5158.66|0
1661168100000|2022-08-22 11:35:00|5156.02|5156.02|5150.72|5150.72|5156.02|5156.02|5150.72|5150.72|0
1661168400000|2022-08-22 11:40:00|5152.49|5152.49|5159.56|5159.56|5159.56|5159.56|5152.49|5152.49|0
1661168700000|2022-08-22 11:45:00|5160.88|5160.88|5178.56|5178.56|5180.33|5180.33|5159.11|5159.11|0
1661169000000|2022-08-22 11:50:00|5180.33|5180.33|5172.36|5172.36|5182.52|5182.52|5172.36|5172.36|0
1661169300000|2022-08-22 11:55:00|5170.59|5170.59|5168.82|5168.82|5170.59|5170.59|5165.28|5165.28|0
1661169600000|2022-08-22 12:00:00|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|0
1661169900000|2022-08-22 12:05:00|5168.82|5168.82|5171.45|5171.45|5171.45|5171.45|5167.5|5167.5|0
1661170200000|2022-08-22 12:10:00|5173.22|5173.22|5173.22|5173.22|5174.99|5174.99|5171.45|5171.45|0
1661170500000|2022-08-22 12:15:00|5171.9|5171.9|5171.9|5171.9|5171.9|5171.9|5171.9|5171.9|0
1661170800000|2022-08-22 12:20:00|5166.6|5166.6|5165.28|5165.28|5166.6|5166.6|5165.28|5165.28|0
1661171100000|2022-08-22 12:25:00|5163.51|5163.51|5162.19|5162.19|5163.51|5163.51|5162.19|5162.19|0
1661171400000|2022-08-22 12:30:00|5163.96|5163.96|5167.5|5167.5|5167.5|5167.5|5162.19|5162.19|0
1661171700000|2022-08-22 12:35:00|5163.96|5163.96|5164.42|5164.42|5167.5|5167.5|5163.96|5163.96|0
1661172000000|2022-08-22 12:40:00|5166.18|5166.18|5163.55|5163.55|5166.64|5166.64|5161.78|5161.78|0
1661172300000|2022-08-22 12:45:00|5165.32|5165.32|5166.18|5166.18|5166.18|5166.18|5163.55|5163.55|0
1661172600000|2022-08-22 12:50:00|5164.87|5164.87|5169.72|5169.72|5169.72|5169.72|5164.87|5164.87|0
1661172900000|2022-08-22 12:55:00|5167.95|5167.95|5167.95|5167.95|5167.95|5167.95|5167.95|5167.95|0
1661173200000|2022-08-22 13:00:00|5166.18|5166.18|5166.18|5166.18|5166.18|5166.18|5166.18|5166.18|0
1661173800000|2022-08-22 13:10:00|5164.42|5164.42|5163.96|5163.96|5165.73|5165.73|5163.96|5163.96|0
1661174100000|2022-08-22 13:15:00|5162.19|5162.19|5163.96|5163.96|5163.96|5163.96|5160.43|5160.43|0
1661174400000|2022-08-22 13:20:00|5165.73|5165.73|5172.81|5172.81|5172.81|5172.81|5165.73|5165.73|0
1661174700000|2022-08-22 13:25:00|5174.12|5174.12|5173.67|5173.67|5177.21|5177.21|5173.67|5173.67|0
1661175000000|2022-08-22 13:30:00|5175.44|5175.44|5176.31|5176.31|5183.38|5183.38|5175.44|5175.44|0
1661175300000|2022-08-22 13:35:00|5174.54|5174.54|5180.71|5180.71|5186.01|5186.01|5171|5171|0
1661175600000|2022-08-22 13:40:00|5182.48|5182.48|5193.5|5193.5|5193.5|5193.5|5182.48|5182.48|0
1661175900000|2022-08-22 13:45:00|5189.55|5189.55|5182.48|5182.48|5193.09|5193.09|5182.48|5182.48|0
1661176200000|2022-08-22 13:50:00|5184.25|5184.25|5187.33|5187.33|5187.33|5187.33|5182.93|5182.93|0
1661176500000|2022-08-22 13:55:00|5189.1|5189.1|5187.33|5187.33|5189.1|5189.1|5187.33|5187.33|0
1661176800000|2022-08-22 14:00:00|5185.56|5185.56|5185.56|5185.56|5189.1|5189.1|5185.56|5185.56|0
1661177100000|2022-08-22 14:05:00|5183.79|5183.79|5180.71|5180.71|5186.88|5186.88|5177.17|5177.17|0
1661177400000|2022-08-22 14:10:00|5182.48|5182.48|5180.71|5180.71|5188.65|5188.65|5180.71|5180.71|0
1661177700000|2022-08-22 14:15:00|5178.94|5178.94|5174.99|5174.99|5182.48|5182.48|5173.67|5173.67|0
1661178000000|2022-08-22 14:20:00|5176.76|5176.76|5170.59|5170.59|5176.76|5176.76|5170.59|5170.59|0
1661178300000|2022-08-22 14:25:00|5171.9|5171.9|5167.05|5167.05|5171.9|5171.9|5167.05|5167.05|0
1661178600000|2022-08-22 14:30:00|5165.28|5165.28|5165.28|5165.28|5167.05|5167.05|5163.51|5163.51|0
1661178900000|2022-08-22 14:35:00|5163.96|5163.96|5156.48|5156.48|5166.18|5166.18|5156.48|5156.48|0
1661179200000|2022-08-22 14:40:00|5157.79|5157.79|5156.48|5156.48|5157.79|5157.79|5152.94|5152.94|0
1661179500000|2022-08-22 14:45:00|5157.79|5157.79|5151.17|5151.17|5157.79|5157.79|5151.17|5151.17|0
1661179800000|2022-08-22 14:50:00|5149.4|5149.4|5149.4|5149.4|5152.94|5152.94|5146.31|5146.31|0
1661180100000|2022-08-22 14:55:00|5151.17|5151.17|5151.17|5151.17|5152.94|5152.94|5151.17|5151.17|0
1661180400000|2022-08-22 15:00:00|5152.94|5152.94|5151.17|5151.17|5152.94|5152.94|5151.17|5151.17|0
1661180700000|2022-08-22 15:05:00|5152.94|5152.94|5160.01|5160.01|5161.78|5161.78|5152.94|5152.94|0
1661181000000|2022-08-22 15:10:00|5161.78|5161.78|5157.38|5157.38|5161.78|5161.78|5157.38|5157.38|0
1661181300000|2022-08-22 15:15:00|5159.15|5159.15|5155.61|5155.61|5159.15|5159.15|5153.84|5153.84|0
1661181600000|2022-08-22 15:20:00|5153.84|5153.84|5149.44|5149.44|5155.61|5155.61|5148.99|5148.99|0
1661181900000|2022-08-22 15:25:00|5150.76|5150.76|5148.99|5148.99|5150.76|5150.76|5147.22|5147.22|0
1661238900000|2022-08-23 07:15:00|5090.25|5090.25|5105.71|5105.71|5109.25|5109.25|5090.25|5090.25|0
1661239200000|2022-08-23 07:20:00|5107.48|5107.48|5109.25|5109.25|5112.79|5112.79|5103.94|5103.94|0
1661239500000|2022-08-23 07:25:00|5111.02|5111.02|5105.71|5105.71|5111.02|5111.02|5102.17|5102.17|0
1661239800000|2022-08-23 07:30:00|5103.94|5103.94|5073.99|5073.99|5103.94|5103.94|5071.36|5071.36|0
1661240100000|2022-08-23 07:35:00|5075.31|5075.31|5066.01|5066.01|5080.12|5080.12|5064.24|5064.24|0
1661240400000|2022-08-23 07:40:00|5069.55|5069.55|5095.63|5095.63|5095.63|5095.63|5069.55|5069.55|0
1661240700000|2022-08-23 07:45:00|5097.4|5097.4|5106.24|5106.24|5109.78|5109.78|5097.4|5097.4|0
1661241000000|2022-08-23 07:50:00|5104.47|5104.47|5084.64|5084.64|5104.47|5104.47|5082.01|5082.01|0
1661241300000|2022-08-23 07:55:00|5088.18|5088.18|5083.78|5083.78|5089.95|5089.95|5080.24|5080.24|0
1661241600000|2022-08-23 08:00:00|5082.01|5082.01|5097.02|5097.02|5097.02|5097.02|5080.24|5080.24|0
1661241900000|2022-08-23 08:05:00|5098.79|5098.79|5105.41|5105.41|5112.49|5112.49|5098.79|5098.79|0
1661242200000|2022-08-23 08:10:00|5106.73|5106.73|5116.44|5116.44|5116.44|5116.44|5106.73|5106.73|0
1661242500000|2022-08-23 08:15:00|5114.67|5114.67|5114.67|5114.67|5114.67|5114.67|5112.9|5112.9|0
1661242800000|2022-08-23 08:20:00|5116.44|5116.44|5129.23|5129.23|5129.23|5129.23|5116.44|5116.44|0
1661243100000|2022-08-23 08:25:00|5131|5131|5127.92|5127.92|5133.22|5133.22|5127.92|5127.92|0
1661243400000|2022-08-23 08:30:00|5129.68|5129.68|5127.92|5127.92|5129.68|5129.68|5127.92|5127.92|0
1661243700000|2022-08-23 08:35:00|5126.15|5126.15|5127.92|5127.92|5127.92|5127.92|5126.15|5126.15|0
1661244000000|2022-08-23 08:40:00|5129.68|5129.68|5123.06|5123.06|5130.14|5130.14|5119.52|5119.52|0
1661244300000|2022-08-23 08:45:00|5124.83|5124.83|5134.58|5134.58|5134.58|5134.58|5124.83|5124.83|0
1661244600000|2022-08-23 08:50:00|5136.35|5136.35|5132.81|5132.81|5136.35|5136.35|5129.27|5129.27|0
1661244900000|2022-08-23 08:55:00|5131.04|5131.04|5136.35|5136.35|5136.35|5136.35|5131.04|5131.04|0
1661245200000|2022-08-23 09:00:00|5134.58|5134.58|5145.19|5145.19|5146.96|5146.96|5134.58|5134.58|0
1661245500000|2022-08-23 09:05:00|5143.42|5143.42|5139.92|5139.92|5143.42|5143.42|5138.15|5138.15|0
1661245800000|2022-08-23 09:10:00|5138.15|5138.15|5124.91|5124.91|5138.15|5138.15|5124.91|5124.91|0
1661246100000|2022-08-23 09:15:00|5121.37|5121.37|5114.3|5114.3|5121.37|5121.37|5112.53|5112.53|0
1661246400000|2022-08-23 09:20:00|5116.06|5116.06|5114.75|5114.75|5116.06|5116.06|5114.75|5114.75|0
1661246700000|2022-08-23 09:25:00|5112.98|5112.98|5116.52|5116.52|5116.52|5116.52|5112.98|5112.98|0
1661247000000|2022-08-23 09:30:00|5119.15|5119.15|5119.15|5119.15|5119.15|5119.15|5119.15|5119.15|0
1661247300000|2022-08-23 09:35:00|5120.92|5120.92|5133.3|5133.3|5135.07|5135.07|5120.92|5120.92|0
1661247600000|2022-08-23 09:40:00|5131.53|5131.53|5128.44|5128.44|5131.53|5131.53|5126.68|5126.68|0
1661247900000|2022-08-23 09:45:00|5130.21|5130.21|5135.52|5135.52|5139.06|5139.06|5130.21|5130.21|0
1661248200000|2022-08-23 09:50:00|5131.98|5131.98|5135.52|5135.52|5135.52|5135.52|5130.21|5130.21|0
1661248500000|2022-08-23 09:55:00|5140.83|5140.83|5149.67|5149.67|5150.99|5150.99|5140.37|5140.37|0
1661248800000|2022-08-23 10:00:00|5147.9|5147.9|5149.22|5149.22|5149.22|5149.22|5140.37|5140.37|0
1661249100000|2022-08-23 10:05:00|5150.99|5150.99|5147.45|5147.45|5150.99|5150.99|5143.91|5143.91|0
1661249400000|2022-08-23 10:10:00|5143.91|5143.91|5142.14|5142.14|5147.45|5147.45|5142.14|5142.14|0
1661249700000|2022-08-23 10:15:00|5143.91|5143.91|5140.83|5140.83|5145.68|5145.68|5137.29|5137.29|0
1661250000000|2022-08-23 10:20:00|5135.52|5135.52|5126.71|5126.71|5135.52|5135.52|5126.71|5126.71|0
1661250300000|2022-08-23 10:25:00|5128.48|5128.48|5129.8|5129.8|5129.8|5129.8|5128.48|5128.48|0
1661250600000|2022-08-23 10:30:00|5128.48|5128.48|5116.1|5116.1|5128.48|5128.48|5116.1|5116.1|0
1661250900000|2022-08-23 10:35:00|5117.87|5117.87|5106.81|5106.81|5117.87|5117.87|5106.81|5106.81|0
1661251200000|2022-08-23 10:40:00|5108.58|5108.58|5113.43|5113.43|5120.92|5120.92|5108.58|5108.58|0
1661251500000|2022-08-23 10:45:00|5109.89|5109.89|5108.12|5108.12|5109.89|5109.89|5108.12|5108.12|0
1661251800000|2022-08-23 10:50:00|5106.36|5106.36|5110.34|5110.34|5110.34|5110.34|5106.36|5106.36|0
1661252100000|2022-08-23 10:55:00|5108.58|5108.58|5127.58|5127.58|5127.58|5127.58|5107.26|5107.26|0
1661252400000|2022-08-23 11:00:00|5129.35|5129.35|5123.14|5123.14|5132.89|5132.89|5123.14|5123.14|0
1661252700000|2022-08-23 11:05:00|5121.37|5121.37|5121.86|5121.86|5126.71|5126.71|5118.32|5118.32|0
1661253000000|2022-08-23 11:10:00|5124.49|5124.49|5128.03|5128.03|5128.9|5128.9|5124.49|5124.49|0
1661253300000|2022-08-23 11:15:00|5129.8|5129.8|5131.57|5131.57|5136.87|5136.87|5129.8|5129.8|0
1661253600000|2022-08-23 11:20:00|5128.03|5128.03|5130.67|5130.67|5130.67|5130.67|5128.03|5128.03|0
1661254200000|2022-08-23 11:30:00|5128.9|5128.9|5125.36|5125.36|5128.9|5128.9|5123.59|5123.59|0
1661254500000|2022-08-23 11:35:00|5123.59|5123.59|5125.36|5125.36|5125.36|5125.36|5121.82|5121.82|0
1661254800000|2022-08-23 11:40:00|5124.04|5124.04|5128.44|5128.44|5128.44|5128.44|5124.04|5124.04|0
1661255100000|2022-08-23 11:45:00|5130.21|5130.21|5129.31|5129.31|5130.21|5130.21|5126.68|5126.68|0
1661255400000|2022-08-23 11:50:00|5125.77|5125.77|5132.85|5132.85|5134.62|5134.62|5125.77|5125.77|0
1661255700000|2022-08-23 11:55:00|5136.38|5136.38|5139.92|5139.92|5139.92|5139.92|5136.38|5136.38|0
1661256000000|2022-08-23 12:00:00|5141.69|5141.69|5139.92|5139.92|5145.23|5145.23|5139.92|5139.92|0
1661256300000|2022-08-23 12:05:00|5138.15|5138.15|5131.08|5131.08|5138.15|5138.15|5129.31|5129.31|0
1661256600000|2022-08-23 12:10:00|5132.85|5132.85|5134.62|5134.62|5134.62|5134.62|5132.85|5132.85|0
1661256900000|2022-08-23 12:15:00|5132.85|5132.85|5135.93|5135.93|5135.93|5135.93|5132.85|5132.85|0
1661257500000|2022-08-23 12:25:00|5137.7|5137.7|5139.47|5139.47|5139.47|5139.47|5137.7|5137.7|0
1661257800000|2022-08-23 12:30:00|5137.7|5137.7|5137.7|5137.7|5141.24|5141.24|5137.7|5137.7|0
1661258100000|2022-08-23 12:35:00|5134.16|5134.16|5130.63|5130.63|5134.16|5134.16|5128.86|5128.86|0
1661258400000|2022-08-23 12:40:00|5134.58|5134.58|5138.57|5138.57|5140.34|5140.34|5133.26|5133.26|0
1661258700000|2022-08-23 12:45:00|5139.88|5139.88|5129.72|5129.72|5139.88|5139.88|5127.95|5127.95|0
1661259000000|2022-08-23 12:50:00|5131.04|5131.04|5131.04|5131.04|5132.81|5132.81|5127.5|5127.5|0
1661259300000|2022-08-23 12:55:00|5129.27|5129.27|5134.58|5134.58|5134.58|5134.58|5129.27|5129.27|0
1661259600000|2022-08-23 13:00:00|5132.81|5132.81|5129.27|5129.27|5132.81|5132.81|5127.95|5127.95|0
1661259900000|2022-08-23 13:05:00|5127.95|5127.95|5132.36|5132.36|5132.36|5132.36|5127.95|5127.95|0
1661260200000|2022-08-23 13:10:00|5131.04|5131.04|5131.04|5131.04|5132.81|5132.81|5131.04|5131.04|0
1661260500000|2022-08-23 13:15:00|5132.81|5132.81|5134.13|5134.13|5135.89|5135.89|5131.49|5131.49|0
1661260800000|2022-08-23 13:20:00|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|5131.49|0
1661261100000|2022-08-23 13:25:00|5133.26|5133.26|5129.72|5129.72|5136.8|5136.8|5129.72|5129.72|0
1661261400000|2022-08-23 13:30:00|5126.19|5126.19|5120.43|5120.43|5134.13|5134.13|5115.12|5115.12|0
1661261700000|2022-08-23 13:35:00|5118.66|5118.66|5110.27|5110.27|5122.2|5122.2|5110.27|5110.27|0
1661262000000|2022-08-23 13:40:00|5108.95|5108.95|5102.37|5102.37|5110.72|5110.72|5100.6|5100.6|0
1661262300000|2022-08-23 13:45:00|5104.13|5104.13|5116.06|5116.06|5116.06|5116.06|5099.73|5099.73|0
1661262600000|2022-08-23 13:50:00|5114.3|5114.3|5112.98|5112.98|5116.52|5116.52|5111.66|5111.66|0
1661262900000|2022-08-23 13:55:00|5114.3|5114.3|5109.44|5109.44|5116.06|5116.06|5108.12|5108.12|0
1661263200000|2022-08-23 14:00:00|5106.81|5106.81|5109.89|5109.89|5112.98|5112.98|5106.81|5106.81|0
1661263500000|2022-08-23 14:05:00|5113.43|5113.43|5118.7|5118.7|5120.47|5120.47|5109.89|5109.89|0
1661263800000|2022-08-23 14:10:00|5121.33|5121.33|5118.7|5118.7|5123.55|5123.55|5116.48|5116.48|0
1661264100000|2022-08-23 14:15:00|5116.93|5116.93|5115.61|5115.61|5120.01|5120.01|5112.53|5112.53|0
1661264400000|2022-08-23 14:20:00|5114.3|5114.3|5117.38|5117.38|5117.38|5117.38|5111.21|5111.21|0
1661264700000|2022-08-23 14:25:00|5115.61|5115.61|5104.13|5104.13|5115.61|5115.61|5100.6|5100.6|0
1661265000000|2022-08-23 14:30:00|5102.37|5102.37|5107.22|5107.22|5109.85|5109.85|5100.6|5100.6|0
1661265300000|2022-08-23 14:35:00|5105.45|5105.45|5093.07|5093.07|5105.45|5105.45|5093.07|5093.07|0
1661265600000|2022-08-23 14:40:00|5094.39|5094.39|5093.07|5093.07|5094.84|5094.84|5091.3|5091.3|0
1661265900000|2022-08-23 14:45:00|5091.3|5091.3|5091.3|5091.3|5094.84|5094.84|5089.53|5089.53|0
1661266200000|2022-08-23 14:50:00|5089.53|5089.53|5085.54|5085.54|5097.02|5097.02|5085.54|5085.54|0
1661266500000|2022-08-23 14:55:00|5089.08|5089.08|5084.68|5084.68|5090.85|5090.85|5082.91|5082.91|0
1661266800000|2022-08-23 15:00:00|5086.45|5086.45|5088.22|5088.22|5089.53|5089.53|5084.68|5084.68|0
1661267100000|2022-08-23 15:05:00|5086.45|5086.45|5095.7|5095.7|5095.7|5095.7|5086.45|5086.45|0
1661267400000|2022-08-23 15:10:00|5094.39|5094.39|5089.53|5089.53|5094.39|5094.39|5088.22|5088.22|0
1661267700000|2022-08-23 15:15:00|5091.3|5091.3|5090.4|5090.4|5091.3|5091.3|5087.76|5087.76|0
1661268000000|2022-08-23 15:20:00|5089.08|5089.08|5092.17|5092.17|5092.17|5092.17|5085.54|5085.54|0
1661268300000|2022-08-23 15:25:00|5093.94|5093.94|5088.63|5088.63|5093.94|5093.94|5082.46|5082.46|0
1661325300000|2022-08-24 07:15:00|5070.08|5070.08|5037.45|5037.45|5071.85|5071.85|5035.68|5035.68|0
1661325600000|2022-08-24 07:20:00|5048.06|5048.06|5051.6|5051.6|5051.6|5051.6|5040.99|5040.99|0
1661325900000|2022-08-24 07:25:00|5049.83|5049.83|5049.8|5049.8|5051.56|5051.56|5042.76|5042.76|0
1661326200000|2022-08-24 07:30:00|5048.03|5048.03|5032.11|5032.11|5048.03|5048.03|5032.11|5032.11|0
1661326500000|2022-08-24 07:35:00|5029.99|5029.99|5033.92|5033.92|5035.68|5035.68|5029.06|5029.06|0
1661326800000|2022-08-24 07:40:00|5036.55|5036.55|5043.62|5043.62|5045.39|5045.39|5036.55|5036.55|0
1661327100000|2022-08-24 07:45:00|5041.86|5041.86|5041.86|5041.86|5041.86|5041.86|5040.09|5040.09|0
1661327400000|2022-08-24 07:50:00|5038.32|5038.32|5039.18|5039.18|5039.18|5039.18|5036.55|5036.55|0
1661327700000|2022-08-24 07:55:00|5040.95|5040.95|5035.65|5035.65|5042.72|5042.72|5035.65|5035.65|0
1661328000000|2022-08-24 08:00:00|5037.41|5037.41|5048.89|5048.89|5048.89|5048.89|5037.41|5037.41|0
1661328300000|2022-08-24 08:05:00|5047.12|5047.12|5045.81|5045.81|5049.34|5049.34|5045.35|5045.35|0
1661328600000|2022-08-24 08:10:00|5049.34|5049.34|5048.52|5048.52|5053.78|5053.78|5048.48|5048.48|0
1661328900000|2022-08-24 08:15:00|5046.75|5046.75|5048.52|5048.52|5048.52|5048.52|5044.98|5044.98|0
1661329500000|2022-08-24 08:25:00|5047.2|5047.2|5044.11|5044.11|5048.52|5048.52|5042.35|5042.35|0
1661329800000|2022-08-24 08:30:00|5045.88|5045.88|5047.65|5047.65|5049.42|5049.42|5045.88|5045.88|0
1661330100000|2022-08-24 08:35:00|5045.88|5045.88|5037.49|5037.49|5045.88|5045.88|5037.49|5037.49|0
1661330400000|2022-08-24 08:40:00|5039.26|5039.26|5037.94|5037.94|5039.26|5039.26|5037.94|5037.94|0
1661330700000|2022-08-24 08:45:00|5039.26|5039.26|5044.11|5044.11|5044.11|5044.11|5039.26|5039.26|0
1661331000000|2022-08-24 08:50:00|5042.8|5042.8|5044.57|5044.57|5046.33|5046.33|5042.8|5042.8|0
1661331300000|2022-08-24 08:55:00|5042.8|5042.8|5039.26|5039.26|5042.8|5042.8|5037.49|5037.49|0
1661331600000|2022-08-24 09:00:00|5041.03|5041.03|5044.57|5044.57|5046.33|5046.33|5041.03|5041.03|0
1661331900000|2022-08-24 09:05:00|5042.8|5042.8|5042.8|5042.8|5042.8|5042.8|5041.03|5041.03|0
1661332200000|2022-08-24 09:10:00|5041.03|5041.03|5041.03|5041.03|5044.57|5044.57|5041.03|5041.03|0
1661332500000|2022-08-24 09:15:00|5039.26|5039.26|5039.26|5039.26|5041.03|5041.03|5036.63|5036.63|0
1661332800000|2022-08-24 09:20:00|5041.03|5041.03|5041.03|5041.03|5041.03|5041.03|5041.03|5041.03|0
1661333100000|2022-08-24 09:25:00|5039.71|5039.71|5034.44|5034.44|5039.71|5039.71|5032.68|5032.68|0
1661333400000|2022-08-24 09:30:00|5030.49|5030.49|5024.28|5024.28|5030.49|5030.49|5022.1|5022.1|0
1661333700000|2022-08-24 09:35:00|5025.6|5025.6|5023.83|5023.83|5025.6|5025.6|5023.83|5023.83|0
1661334000000|2022-08-24 09:40:00|5027.37|5027.37|5027.37|5027.37|5027.37|5027.37|5027.37|5027.37|0
1661334300000|2022-08-24 09:45:00|5025.6|5025.6|5027.37|5027.37|5027.37|5027.37|5025.6|5025.6|0
1661334600000|2022-08-24 09:50:00|5026.05|5026.05|5023.42|5023.42|5026.05|5026.05|5023.42|5023.42|0
1661334900000|2022-08-24 09:55:00|5021.65|5021.65|5015.48|5015.48|5024.28|5024.28|5015.48|5015.48|0
1661335500000|2022-08-24 10:05:00|5017.25|5017.25|5019.02|5019.02|5019.02|5019.02|5017.25|5017.25|0
1661335800000|2022-08-24 10:10:00|5022.55|5022.55|5022.55|5022.55|5022.55|5022.55|5022.55|5022.55|0
1661336100000|2022-08-24 10:15:00|5023.87|5023.87|5023.87|5023.87|5025.19|5025.19|5023.87|5023.87|0
1661336400000|2022-08-24 10:20:00|5022.1|5022.1|5025.64|5025.64|5025.64|5025.64|5022.1|5022.1|0
1661336700000|2022-08-24 10:25:00|5023.87|5023.87|5030.94|5030.94|5030.94|5030.94|5023.87|5023.87|0
1661337000000|2022-08-24 10:30:00|5032.26|5032.26|5035.8|5035.8|5035.8|5035.8|5032.26|5032.26|0
1661337300000|2022-08-24 10:35:00|5037.57|5037.57|5037.57|5037.57|5037.57|5037.57|5037.57|5037.57|0
1661337600000|2022-08-24 10:40:00|5039.34|5039.34|5030.94|5030.94|5039.34|5039.34|5030.94|5030.94|0
1661337900000|2022-08-24 10:45:00|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|0
1661338200000|2022-08-24 10:50:00|5027.41|5027.41|5026.5|5026.5|5028.27|5028.27|5025.64|5025.64|0
1661338500000|2022-08-24 10:55:00|5028.27|5028.27|5028.27|5028.27|5028.27|5028.27|5028.27|5028.27|0
1661338800000|2022-08-24 11:00:00|5026.96|5026.96|5021.69|5021.69|5026.96|5026.96|5021.69|5021.69|0
1661339100000|2022-08-24 11:05:00|5020.37|5020.37|5020.37|5020.37|5022.14|5022.14|5020.37|5020.37|0
1661339400000|2022-08-24 11:10:00|5022.14|5022.14|5028.31|5028.31|5028.31|5028.31|5022.14|5022.14|0
1661340000000|2022-08-24 11:20:00|5029.63|5029.63|5027.86|5027.86|5029.63|5029.63|5024.32|5024.32|0
1661340300000|2022-08-24 11:25:00|5026.09|5026.09|5018.6|5018.6|5026.09|5026.09|5018.6|5018.6|0
1661340600000|2022-08-24 11:30:00|5020.37|5020.37|5017.29|5017.29|5020.37|5020.37|5016.83|5016.83|0
1661340900000|2022-08-24 11:35:00|5015.97|5015.97|5020.37|5020.37|5020.37|5020.37|5015.97|5015.97|0
1661341200000|2022-08-24 11:40:00|5018.6|5018.6|5018.6|5018.6|5018.6|5018.6|5018.6|5018.6|0
1661341500000|2022-08-24 11:45:00|5017.29|5017.29|5029.67|5029.67|5034.97|5034.97|5017.29|5017.29|0
1661341800000|2022-08-24 11:50:00|5031.43|5031.43|5031.43|5031.43|5034.07|5034.07|5031.43|5031.43|0
1661342100000|2022-08-24 11:55:00|5033.2|5033.2|5021.27|5021.27|5033.2|5033.2|5021.27|5021.27|0
1661342400000|2022-08-24 12:00:00|5023.04|5023.04|5023.04|5023.04|5023.04|5023.04|5023.04|5023.04|0
1661342700000|2022-08-24 12:05:00|5024.36|5024.36|5022.59|5022.59|5024.36|5024.36|5022.59|5022.59|0
1661343000000|2022-08-24 12:10:00|5023.91|5023.91|5025.68|5025.68|5025.68|5025.68|5023.91|5023.91|0
1661343300000|2022-08-24 12:15:00|5026.99|5026.99|5026.99|5026.99|5026.99|5026.99|5026.99|5026.99|0
1661343600000|2022-08-24 12:20:00|5028.76|5028.76|5029.63|5029.63|5031.4|5031.4|5028.76|5028.76|0
1661343900000|2022-08-24 12:25:00|5028.31|5028.31|5023.04|5023.04|5028.76|5028.76|5023.04|5023.04|0
1661344200000|2022-08-24 12:30:00|5021.73|5021.73|5021.27|5021.27|5023.04|5023.04|5020.41|5020.41|0
1661344500000|2022-08-24 12:35:00|5019.96|5019.96|5021.27|5021.27|5023.91|5023.91|5018.64|5018.64|0
1661344800000|2022-08-24 12:40:00|5019.51|5019.51|5016.42|5016.42|5019.51|5019.51|5014.2|5014.2|0
1661345100000|2022-08-24 12:45:00|5015.1|5015.1|5013.33|5013.33|5015.1|5015.1|5013.33|5013.33|0
1661345400000|2022-08-24 12:50:00|5011.57|5011.57|5011.57|5011.57|5011.57|5011.57|5011.57|5011.57|0
1661345700000|2022-08-24 12:55:00|5012.88|5012.88|5007.58|5007.58|5012.88|5012.88|5007.58|5007.58|0
1661346300000|2022-08-24 13:05:00|5009.35|5009.35|5012.43|5012.43|5012.43|5012.43|5004.04|5004.04|0
1661346600000|2022-08-24 13:10:00|5010.66|5010.66|5009.35|5009.35|5010.66|5010.66|5007.58|5007.58|0
1661346900000|2022-08-24 13:15:00|5008.03|5008.03|5008.03|5008.03|5008.03|5008.03|5008.03|5008.03|0
1661347500000|2022-08-24 13:25:00|5009.8|5009.8|5024.36|5024.36|5024.36|5024.36|5009.8|5009.8|0
1661347800000|2022-08-24 13:30:00|5022.59|5022.59|5025.68|5025.68|5027.9|5027.9|5020.82|5020.82|0
1661348100000|2022-08-24 13:35:00|5029.21|5029.21|5029.21|5029.21|5030.98|5030.98|5025.68|5025.68|0
1661348400000|2022-08-24 13:40:00|5027.9|5027.9|5033.2|5033.2|5040.28|5040.28|5027.45|5027.45|0
1661348700000|2022-08-24 13:45:00|5034.52|5034.52|5041.11|5041.11|5041.56|5041.56|5034.52|5034.52|0
1661349000000|2022-08-24 13:50:00|5039.34|5039.34|5044.19|5044.19|5044.19|5044.19|5037.57|5037.57|0
1661349300000|2022-08-24 13:55:00|5042.42|5042.42|5045.96|5045.96|5045.96|5045.96|5042.42|5042.42|0
1661349600000|2022-08-24 14:00:00|5044.19|5044.19|5044.64|5044.64|5046.41|5046.41|5040.69|5040.69|0
1661349900000|2022-08-24 14:05:00|5042.87|5042.87|5052.58|5052.58|5052.58|5052.58|5041.11|5041.11|0
1661350200000|2022-08-24 14:10:00|5054.35|5054.35|5047.28|5047.28|5056.12|5056.12|5047.28|5047.28|0
1661350500000|2022-08-24 14:15:00|5049.05|5049.05|5049.08|5049.08|5052.58|5052.58|5047.31|5047.31|0
1661350800000|2022-08-24 14:20:00|5050.4|5050.4|5043.78|5043.78|5050.4|5050.4|5043.78|5043.78|0
1661351100000|2022-08-24 14:25:00|5045.55|5045.55|5047.31|5047.31|5047.31|5047.31|5043.78|5043.78|0
1661351400000|2022-08-24 14:30:00|5049.95|5049.95|5046.86|5046.86|5049.95|5049.95|5046.86|5046.86|0
1661351700000|2022-08-24 14:35:00|5048.63|5048.63|5041.56|5041.56|5049.95|5049.95|5041.56|5041.56|0
1661352000000|2022-08-24 14:40:00|5043.33|5043.33|5039.79|5039.79|5043.33|5043.33|5039.79|5039.79|0
1661352300000|2022-08-24 14:45:00|5038.47|5038.47|5038.47|5038.47|5038.47|5038.47|5038.47|5038.47|0
1661352600000|2022-08-24 14:50:00|5039.79|5039.79|5045.96|5045.96|5045.96|5045.96|5039.79|5039.79|0
1661352900000|2022-08-24 14:55:00|5044.19|5044.19|5049.5|5049.5|5051.27|5051.27|5044.19|5044.19|0
1661353200000|2022-08-24 15:00:00|5047.73|5047.73|5055.22|5055.22|5055.22|5055.22|5047.73|5047.73|0
1661353500000|2022-08-24 15:05:00|5056.53|5056.53|5056.53|5056.53|5056.53|5056.53|5054.76|5054.76|0
1661353800000|2022-08-24 15:10:00|5057.85|5057.85|5063.16|5063.16|5063.16|5063.16|5056.53|5056.53|0
1661354100000|2022-08-24 15:15:00|5064.93|5064.93|5073.77|5073.77|5073.77|5073.77|5064.93|5064.93|0
1661354400000|2022-08-24 15:20:00|5072.45|5072.45|5075.54|5075.54|5075.54|5075.54|5067.15|5067.15|0
1661354700000|2022-08-24 15:25:00|5074.22|5074.22|5075.99|5075.99|5077.76|5077.76|5070.68|5070.68|0
1661411700000|2022-08-25 07:15:00|5087.5|5087.5|5093.26|5093.26|5093.26|5093.26|5084.87|5084.87|0
1661412000000|2022-08-25 07:20:00|5095.03|5095.03|5086.19|5086.19|5096.8|5096.8|5086.19|5086.19|0
1661412300000|2022-08-25 07:25:00|5084.42|5084.42|5077.8|5077.8|5084.87|5084.87|5077.8|5077.8|0
1661412600000|2022-08-25 07:30:00|5079.56|5079.56|5083.1|5083.1|5083.1|5083.1|5079.56|5079.56|0
1661412900000|2022-08-25 07:35:00|5079.56|5079.56|5081.33|5081.33|5081.33|5081.33|5074.26|5074.26|0
1661413200000|2022-08-25 07:40:00|5080.02|5080.02|5078.25|5078.25|5080.02|5080.02|5078.25|5078.25|0
1661413500000|2022-08-25 07:45:00|5081.79|5081.79|5080.47|5080.47|5081.79|5081.79|5078.7|5078.7|0
1661413800000|2022-08-25 07:50:00|5082.24|5082.24|5080.92|5080.92|5084.01|5084.01|5080.92|5080.92|0
1661414100000|2022-08-25 07:55:00|5082.69|5082.69|5084.46|5084.46|5084.46|5084.46|5082.69|5082.69|0
1661414400000|2022-08-25 08:00:00|5086.23|5086.23|5080.92|5080.92|5089.76|5089.76|5080.92|5080.92|0
1661414700000|2022-08-25 08:05:00|5077.38|5077.38|5076.52|5076.52|5081.37|5081.37|5076.07|5076.07|0
1661415000000|2022-08-25 08:10:00|5080.05|5080.05|5078.29|5078.29|5080.05|5080.05|5076.52|5076.52|0
1661415300000|2022-08-25 08:15:00|5076.52|5076.52|5080.05|5080.05|5080.05|5080.05|5076.52|5076.52|0
1661415600000|2022-08-25 08:20:00|5076.52|5076.52|5076.52|5076.52|5078.29|5078.29|5076.52|5076.52|0
1661415900000|2022-08-25 08:25:00|5078.29|5078.29|5069.44|5069.44|5078.29|5078.29|5069.44|5069.44|0
1661416200000|2022-08-25 08:30:00|5070.76|5070.76|5074.3|5074.3|5074.3|5074.3|5070.76|5070.76|0
1661416500000|2022-08-25 08:35:00|5076.07|5076.07|5067.22|5067.22|5076.07|5076.07|5067.22|5067.22|0
1661416800000|2022-08-25 08:40:00|5068.99|5068.99|5070.76|5070.76|5070.76|5070.76|5068.99|5068.99|0
1661417100000|2022-08-25 08:45:00|5068.99|5068.99|5068.99|5068.99|5068.99|5068.99|5068.99|5068.99|0
1661417400000|2022-08-25 08:50:00|5070.31|5070.31|5073.85|5073.85|5073.85|5073.85|5070.31|5070.31|0
1661417700000|2022-08-25 08:55:00|5075.61|5075.61|5078.7|5078.7|5078.7|5078.7|5075.61|5075.61|0
1661418000000|2022-08-25 09:00:00|5076.93|5076.93|5078.25|5078.25|5078.25|5078.25|5076.93|5076.93|0
1661418300000|2022-08-25 09:05:00|5080.02|5080.02|5086.19|5086.19|5086.19|5086.19|5080.02|5080.02|0
1661418600000|2022-08-25 09:10:00|5082.65|5082.65|5084.42|5084.42|5084.42|5084.42|5082.65|5082.65|0
1661418900000|2022-08-25 09:15:00|5080.88|5080.88|5071.62|5071.62|5080.88|5080.88|5071.62|5071.62|0
1661419200000|2022-08-25 09:20:00|5073.39|5073.39|5076.03|5076.03|5076.03|5076.03|5073.39|5073.39|0
1661419500000|2022-08-25 09:25:00|5072.49|5072.49|5067.64|5067.64|5072.49|5072.49|5067.64|5067.64|0
1661419800000|2022-08-25 09:30:00|5071.17|5071.17|5064.55|5064.55|5071.17|5071.17|5064.55|5064.55|0
1661420400000|2022-08-25 09:40:00|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|0
1661420700000|2022-08-25 09:45:00|5057.48|5057.48|5054.39|5054.39|5057.48|5057.48|5054.39|5054.39|0
1661421000000|2022-08-25 09:50:00|5053.07|5053.07|5054.84|5054.84|5054.84|5054.84|5053.07|5053.07|0
1661421300000|2022-08-25 09:55:00|5053.52|5053.52|5053.52|5053.52|5054.84|5054.84|5053.52|5053.52|0
1661421600000|2022-08-25 10:00:00|5049.99|5049.99|5044.68|5044.68|5049.99|5049.99|5044.68|5044.68|0
1661421900000|2022-08-25 10:05:00|5046.45|5046.45|5043.36|5043.36|5046.45|5046.45|5043.36|5043.36|0
1661422200000|2022-08-25 10:10:00|5044.68|5044.68|5049.99|5049.99|5051.76|5051.76|5044.68|5044.68|0
1661422800000|2022-08-25 10:20:00|5051.76|5051.76|5049.99|5049.99|5051.76|5051.76|5049.99|5049.99|0
1661423100000|2022-08-25 10:25:00|5051.76|5051.76|5053.52|5053.52|5053.52|5053.52|5051.76|5051.76|0
1661423400000|2022-08-25 10:30:00|5051.76|5051.76|5051.76|5051.76|5051.76|5051.76|5050.44|5050.44|0
1661423700000|2022-08-25 10:35:00|5053.52|5053.52|5053.52|5053.52|5053.52|5053.52|5053.52|5053.52|0
1661424000000|2022-08-25 10:40:00|5055.29|5055.29|5056.61|5056.61|5056.61|5056.61|5055.29|5055.29|0
1661424300000|2022-08-25 10:45:00|5058.38|5058.38|5060.15|5060.15|5063.23|5063.23|5058.38|5058.38|0
1661424600000|2022-08-25 10:50:00|5061.92|5061.92|5060.15|5060.15|5061.92|5061.92|5060.15|5060.15|0
1661425200000|2022-08-25 11:00:00|5061.92|5061.92|5061.92|5061.92|5061.92|5061.92|5061.92|5061.92|0
1661425500000|2022-08-25 11:05:00|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|0
1661425800000|2022-08-25 11:10:00|5065.45|5065.45|5068.99|5068.99|5068.99|5068.99|5065.45|5065.45|0
1661426100000|2022-08-25 11:15:00|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|0
1661426400000|2022-08-25 11:20:00|5065.45|5065.45|5063.68|5063.68|5065.45|5065.45|5063.68|5063.68|0
1661427000000|2022-08-25 11:30:00|5065.45|5065.45|5058.38|5058.38|5065.45|5065.45|5056.61|5056.61|0
1661427300000|2022-08-25 11:35:00|5059.7|5059.7|5058.83|5058.83|5059.7|5059.7|5055.74|5055.74|0
1661427600000|2022-08-25 11:40:00|5060.6|5060.6|5062.37|5062.37|5064.14|5064.14|5060.6|5060.6|0
1661427900000|2022-08-25 11:45:00|5060.6|5060.6|5060.6|5060.6|5060.6|5060.6|5060.6|5060.6|0
1661428200000|2022-08-25 11:50:00|5062.37|5062.37|5063.68|5063.68|5063.68|5063.68|5060.6|5060.6|0
1661428500000|2022-08-25 11:55:00|5065.45|5065.45|5061.92|5061.92|5065.45|5065.45|5061.92|5061.92|0
1661428800000|2022-08-25 12:00:00|5065.45|5065.45|5067.22|5067.22|5067.22|5067.22|5065.45|5065.45|0
1661429100000|2022-08-25 12:05:00|5070.76|5070.76|5075.61|5075.61|5075.61|5075.61|5070.76|5070.76|0
1661429400000|2022-08-25 12:10:00|5076.93|5076.93|5079.15|5079.15|5079.15|5079.15|5075.61|5075.61|0
1661429700000|2022-08-25 12:15:00|5075.61|5075.61|5072.08|5072.08|5075.61|5075.61|5072.08|5072.08|0
1661430000000|2022-08-25 12:20:00|5070.31|5070.31|5070.31|5070.31|5070.31|5070.31|5070.31|5070.31|0
1661430600000|2022-08-25 12:30:00|5066.77|5066.77|5068.09|5068.09|5068.09|5068.09|5065|5065|0
1661430900000|2022-08-25 12:35:00|5069.86|5069.86|5075.16|5075.16|5076.93|5076.93|5069.86|5069.86|0
1661431200000|2022-08-25 12:40:00|5076.93|5076.93|5069.86|5069.86|5076.93|5076.93|5069.86|5069.86|0
1661431500000|2022-08-25 12:45:00|5071.62|5071.62|5073.39|5073.39|5073.39|5073.39|5071.62|5071.62|0
1661431800000|2022-08-25 12:50:00|5069.86|5069.86|5071.62|5071.62|5071.62|5071.62|5069.86|5069.86|0
1661432100000|2022-08-25 12:55:00|5069.86|5069.86|5068.09|5068.09|5071.62|5071.62|5068.09|5068.09|0
1661432400000|2022-08-25 13:00:00|5069.4|5069.4|5073.81|5073.81|5077.76|5077.76|5069.4|5069.4|0
1661432700000|2022-08-25 13:05:00|5072.04|5072.04|5072.04|5072.04|5073.36|5073.36|5070.72|5070.72|0
1661433000000|2022-08-25 13:10:00|5073.81|5073.81|5075.58|5075.58|5075.58|5075.58|5073.81|5073.81|0
1661433600000|2022-08-25 13:20:00|5074.26|5074.26|5074.26|5074.26|5076.03|5076.03|5074.26|5074.26|0
1661433900000|2022-08-25 13:25:00|5072.49|5072.49|5074.26|5074.26|5074.26|5074.26|5071.17|5071.17|0
1661434200000|2022-08-25 13:30:00|5072.49|5072.49|5072.49|5072.49|5076.03|5076.03|5072.49|5072.49|0
1661434500000|2022-08-25 13:35:00|5070.72|5070.72|5065|5065|5070.72|5070.72|5058.83|5058.83|0
1661434800000|2022-08-25 13:40:00|5066.77|5066.77|5068.09|5068.09|5068.54|5068.54|5066.77|5066.77|0
1661435100000|2022-08-25 13:45:00|5069.86|5069.86|5068.99|5068.99|5073.39|5073.39|5067.22|5067.22|0
1661435400000|2022-08-25 13:50:00|5067.22|5067.22|5079.56|5079.56|5080.88|5080.88|5067.22|5067.22|0
1661435700000|2022-08-25 13:55:00|5080.88|5080.88|5079.56|5079.56|5081.33|5081.33|5076.93|5076.93|0
1661436000000|2022-08-25 14:00:00|5081.33|5081.33|5089.73|5089.73|5091.49|5091.49|5081.33|5081.33|0
1661436300000|2022-08-25 14:05:00|5091.49|5091.49|5093.26|5093.26|5093.26|5093.26|5089.73|5089.73|0
1661436600000|2022-08-25 14:10:00|5095.03|5095.03|5088.41|5088.41|5096.8|5096.8|5088.41|5088.41|0
1661436900000|2022-08-25 14:15:00|5090.18|5090.18|5093.26|5093.26|5093.26|5093.26|5090.18|5090.18|0
1661437200000|2022-08-25 14:20:00|5091.49|5091.49|5100.75|5100.75|5100.75|5100.75|5091.49|5091.49|0
1661437500000|2022-08-25 14:25:00|5098.98|5098.98|5095.9|5095.9|5098.98|5098.98|5095.9|5095.9|0
1661437800000|2022-08-25 14:30:00|5097.67|5097.67|5091.95|5091.95|5097.67|5097.67|5091.95|5091.95|0
1661438100000|2022-08-25 14:35:00|5090.18|5090.18|5097.25|5097.25|5099.02|5099.02|5087.54|5087.54|0
1661438400000|2022-08-25 14:40:00|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|5095.03|5095.03|0
1661438700000|2022-08-25 14:45:00|5100.34|5100.34|5098.57|5098.57|5100.34|5100.34|5098.57|5098.57|0
1661439000000|2022-08-25 14:50:00|5097.25|5097.25|5095.48|5095.48|5099.02|5099.02|5093.71|5093.71|0
1661439300000|2022-08-25 14:55:00|5097.25|5097.25|5096.8|5096.8|5098.57|5098.57|5095.48|5095.48|0
1661439600000|2022-08-25 15:00:00|5098.12|5098.12|5099.43|5099.43|5100.75|5100.75|5096.8|5096.8|0
1661439900000|2022-08-25 15:05:00|5097.67|5097.67|5094.58|5094.58|5097.67|5097.67|5094.58|5094.58|0
1661440200000|2022-08-25 15:10:00|5093.26|5093.26|5087.96|5087.96|5093.26|5093.26|5087.96|5087.96|0
1661440500000|2022-08-25 15:15:00|5086.19|5086.19|5085.32|5085.32|5086.19|5086.19|5081.79|5081.79|0
1661440800000|2022-08-25 15:20:00|5084.01|5084.01|5080.92|5080.92|5085.77|5085.77|5079.15|5079.15|0
1661441100000|2022-08-25 15:25:00|5079.6|5079.6|5082.69|5082.69|5082.69|5082.69|5076.07|5076.07|0
1661498100000|2022-08-26 07:15:00|5097.67|5097.67|5093.71|5093.71|5097.67|5097.67|5091.08|5091.08|0
1661498400000|2022-08-26 07:20:00|5088.41|5088.41|5088.41|5088.41|5088.41|5088.41|5088.41|5088.41|0
1661498700000|2022-08-26 07:25:00|5093.71|5093.71|5096.39|5096.39|5099.02|5099.02|5090.18|5090.18|0
1661499000000|2022-08-26 07:30:00|5098.16|5098.16|5087.54|5087.54|5098.16|5098.16|5084.01|5084.01|0
1661499300000|2022-08-26 07:35:00|5084.01|5084.01|5083.59|5083.59|5084.01|5084.01|5080.05|5080.05|0
1661499600000|2022-08-26 07:40:00|5085.36|5085.36|5078.29|5078.29|5087.13|5087.13|5076.52|5076.52|0
1661499900000|2022-08-26 07:45:00|5080.05|5080.05|5080.05|5080.05|5080.05|5080.05|5078.29|5078.29|0
1661500200000|2022-08-26 07:50:00|5078.29|5078.29|5078.29|5078.29|5078.29|5078.29|5078.29|5078.29|0
1661500500000|2022-08-26 07:55:00|5080.05|5080.05|5072.98|5072.98|5080.05|5080.05|5072.98|5072.98|0
1661500800000|2022-08-26 08:00:00|5070.35|5070.35|5063.31|5063.31|5072.11|5072.11|5061.54|5061.54|0
1661501100000|2022-08-26 08:05:00|5065.08|5065.08|5072.57|5072.57|5074.34|5074.34|5065.08|5065.08|0
1661501400000|2022-08-26 08:10:00|5074.34|5074.34|5067.71|5067.71|5074.34|5074.34|5067.26|5067.26|0
1661501700000|2022-08-26 08:15:00|5071.25|5071.25|5073.02|5073.02|5073.02|5073.02|5069.48|5069.48|0
1661502000000|2022-08-26 08:20:00|5071.25|5071.25|5071.25|5071.25|5073.02|5073.02|5071.25|5071.25|0
1661502300000|2022-08-26 08:25:00|5069.48|5069.48|5069.93|5069.93|5071.25|5071.25|5069.48|5069.48|0
1661502600000|2022-08-26 08:30:00|5068.16|5068.16|5068.62|5068.62|5069.93|5069.93|5068.16|5068.16|0
1661502900000|2022-08-26 08:35:00|5069.93|5069.93|5073.02|5073.02|5074.79|5074.79|5069.93|5069.93|0
1661503200000|2022-08-26 08:40:00|5071.25|5071.25|5069.48|5069.48|5071.25|5071.25|5069.48|5069.48|0
1661503500000|2022-08-26 08:45:00|5073.02|5073.02|5076.56|5076.56|5076.56|5076.56|5073.02|5073.02|0
1661503800000|2022-08-26 08:50:00|5073.02|5073.02|5073.88|5073.88|5079.6|5079.6|5072.57|5072.57|0
1661504100000|2022-08-26 08:55:00|5075.65|5075.65|5074.34|5074.34|5075.65|5075.65|5072.57|5072.57|0
1661504400000|2022-08-26 09:00:00|5076.1|5076.1|5076.1|5076.1|5076.1|5076.1|5076.1|5076.1|0
1661504700000|2022-08-26 09:05:00|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|5072.57|5072.57|0
1661505000000|2022-08-26 09:10:00|5076.1|5076.1|5075.24|5075.24|5077.87|5077.87|5075.24|5075.24|0
1661505300000|2022-08-26 09:15:00|5077.87|5077.87|5074.34|5074.34|5077.87|5077.87|5072.57|5072.57|0
1661505600000|2022-08-26 09:20:00|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|0
1661505900000|2022-08-26 09:25:00|5070.8|5070.8|5072.11|5072.11|5072.57|5072.57|5070.8|5070.8|0
1661506200000|2022-08-26 09:30:00|5070.35|5070.35|5072.11|5072.11|5072.11|5072.11|5070.35|5070.35|0
1661506500000|2022-08-26 09:35:00|5070.35|5070.35|5077.42|5077.42|5077.42|5077.42|5069.48|5069.48|0
1661506800000|2022-08-26 09:40:00|5074.79|5074.79|5072.57|5072.57|5076.1|5076.1|5072.57|5072.57|0
1661507100000|2022-08-26 09:45:00|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|0
1661507700000|2022-08-26 09:55:00|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|5070.8|5070.8|0
1661508000000|2022-08-26 10:00:00|5074.34|5074.34|5076.1|5076.1|5076.1|5076.1|5074.34|5074.34|0
1661508300000|2022-08-26 10:05:00|5074.79|5074.79|5072.57|5072.57|5076.1|5076.1|5072.57|5072.57|0
1661508600000|2022-08-26 10:10:00|5070.8|5070.8|5069.03|5069.03|5070.8|5070.8|5069.03|5069.03|0
1661508900000|2022-08-26 10:15:00|5067.26|5067.26|5070.8|5070.8|5070.8|5070.8|5067.26|5067.26|0
1661509200000|2022-08-26 10:20:00|5072.57|5072.57|5074.34|5074.34|5074.34|5074.34|5072.57|5072.57|0
1661509500000|2022-08-26 10:25:00|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|0
1661509800000|2022-08-26 10:30:00|5071.25|5071.25|5069.48|5069.48|5071.25|5071.25|5069.48|5069.48|0
1661510100000|2022-08-26 10:35:00|5071.25|5071.25|5071.25|5071.25|5071.25|5071.25|5071.25|5071.25|0
1661510400000|2022-08-26 10:40:00|5073.02|5073.02|5071.25|5071.25|5074.79|5074.79|5071.25|5071.25|0
1661510700000|2022-08-26 10:45:00|5073.02|5073.02|5074.34|5074.34|5074.34|5074.34|5073.02|5073.02|0
1661511000000|2022-08-26 10:50:00|5076.1|5076.1|5076.1|5076.1|5076.1|5076.1|5074.34|5074.34|0
1661511300000|2022-08-26 10:55:00|5074.34|5074.34|5076.1|5076.1|5076.1|5076.1|5072.57|5072.57|0
1661511600000|2022-08-26 11:00:00|5072.15|5072.15|5076.56|5076.56|5076.56|5076.56|5072.15|5072.15|0
1661511900000|2022-08-26 11:05:00|5074.79|5074.79|5073.47|5073.47|5074.79|5074.79|5073.47|5073.47|0
1661512200000|2022-08-26 11:10:00|5075.24|5075.24|5077.01|5077.01|5077.01|5077.01|5075.24|5075.24|0
1661512800000|2022-08-26 11:20:00|5075.24|5075.24|5074.79|5074.79|5076.56|5076.56|5074.79|5074.79|0
1661513100000|2022-08-26 11:25:00|5072.15|5072.15|5072.15|5072.15|5073.47|5073.47|5072.15|5072.15|0
1661513400000|2022-08-26 11:30:00|5070.84|5070.84|5067.75|5067.75|5070.84|5070.84|5067.75|5067.75|0
1661513700000|2022-08-26 11:35:00|5069.52|5069.52|5069.52|5069.52|5069.52|5069.52|5067.75|5067.75|0
1661514000000|2022-08-26 11:40:00|5071.29|5071.29|5073.06|5073.06|5073.06|5073.06|5071.29|5071.29|0
1661514300000|2022-08-26 11:45:00|5074.37|5074.37|5073.06|5073.06|5074.37|5074.37|5073.06|5073.06|0
1661514600000|2022-08-26 11:50:00|5071.29|5071.29|5069.52|5069.52|5071.29|5071.29|5067.75|5067.75|0
1661514900000|2022-08-26 11:55:00|5070.84|5070.84|5072.61|5072.61|5072.61|5072.61|5070.84|5070.84|0
1661515200000|2022-08-26 12:00:00|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|0
1661515500000|2022-08-26 12:05:00|5069.52|5069.52|5071.29|5071.29|5071.29|5071.29|5069.52|5069.52|0
1661516100000|2022-08-26 12:15:00|5069.52|5069.52|5064.21|5064.21|5069.52|5069.52|5064.21|5064.21|0
1661516400000|2022-08-26 12:20:00|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|0
1661516700000|2022-08-26 12:25:00|5067.75|5067.75|5064.21|5064.21|5067.75|5067.75|5064.21|5064.21|0
1661517000000|2022-08-26 12:30:00|5062.44|5062.44|5061.13|5061.13|5067.75|5067.75|5061.13|5061.13|0
1661517300000|2022-08-26 12:35:00|5059.36|5059.36|5062.9|5062.9|5062.9|5062.9|5059.36|5059.36|0
1661517600000|2022-08-26 12:40:00|5061.13|5061.13|5061.13|5061.13|5062.9|5062.9|5061.13|5061.13|0
1661517900000|2022-08-26 12:45:00|5062.9|5062.9|5062.9|5062.9|5065.98|5065.98|5061.13|5061.13|0
1661518200000|2022-08-26 12:50:00|5061.13|5061.13|5060.68|5060.68|5062.44|5062.44|5060.68|5060.68|0
1661518500000|2022-08-26 12:55:00|5064.21|5064.21|5068.62|5068.62|5068.62|5068.62|5062.44|5062.44|0
1661518800000|2022-08-26 13:00:00|5070.38|5070.38|5080.54|5080.54|5081.86|5081.86|5068.62|5068.62|0
1661519100000|2022-08-26 13:05:00|5078.78|5078.78|5083.63|5083.63|5087.17|5087.17|5078.78|5078.78|0
1661519400000|2022-08-26 13:10:00|5082.31|5082.31|5080.54|5080.54|5084.08|5084.08|5080.54|5080.54|0
1661519700000|2022-08-26 13:15:00|5082.31|5082.31|5085.85|5085.85|5085.85|5085.85|5082.31|5082.31|0
1661520000000|2022-08-26 13:20:00|5087.62|5087.62|5083.63|5083.63|5089.8|5089.8|5083.63|5083.63|0
1661520300000|2022-08-26 13:25:00|5085.4|5085.4|5073.06|5073.06|5085.4|5085.4|5071.29|5071.29|0
1661520600000|2022-08-26 13:30:00|5074.83|5074.83|5066.89|5066.89|5074.83|5074.83|5063.35|5063.35|0
1661520900000|2022-08-26 13:35:00|5065.12|5065.12|5063.8|5063.8|5066.89|5066.89|5062.03|5062.03|0
1661521200000|2022-08-26 13:40:00|5062.03|5062.03|5060.71|5060.71|5062.48|5062.48|5057.18|5057.18|0
1661521500000|2022-08-26 13:45:00|5057.18|5057.18|5056.31|5056.31|5057.18|5057.18|5052.77|5052.77|0
1661521800000|2022-08-26 13:50:00|5052.77|5052.77|5053.23|5053.23|5056.31|5056.31|5049.69|5049.69|0
1661522100000|2022-08-26 13:55:00|5054.99|5054.99|5054.09|5054.09|5057.63|5057.63|5052.32|5052.32|0
1661522400000|2022-08-26 14:00:00|5052.32|5052.32|5038.21|5038.21|5054.09|5054.09|5038.21|5038.21|0
1661522700000|2022-08-26 14:05:00|5036.44|5036.44|5047.47|5047.47|5051.01|5051.01|5034.67|5034.67|0
1661523000000|2022-08-26 14:10:00|5049.24|5049.24|5050.1|5050.1|5051.87|5051.87|5043.93|5043.93|0
1661523300000|2022-08-26 14:15:00|5053.64|5053.64|5061.13|5061.13|5061.13|5061.13|5053.64|5053.64|0
1661523600000|2022-08-26 14:20:00|5059.81|5059.81|5047.02|5047.02|5059.81|5059.81|5047.02|5047.02|0
1661523900000|2022-08-26 14:25:00|5045.7|5045.7|5031.59|5031.59|5045.7|5045.7|5031.59|5031.59|0
1661524200000|2022-08-26 14:30:00|5029.82|5029.82|5019.7|5019.7|5029.82|5029.82|5017.48|5017.48|0
1661524500000|2022-08-26 14:35:00|5021.01|5021.01|5011.31|5011.31|5022.78|5022.78|5006|5006|0
1661524800000|2022-08-26 14:40:00|5013.07|5013.07|5018.38|5018.38|5019.7|5019.7|5013.07|5013.07|0
1661525100000|2022-08-26 14:45:00|5011.31|5011.31|5016.61|5016.61|5018.38|5018.38|5009.54|5009.54|0
1661525400000|2022-08-26 14:50:00|5014.84|5014.84|5019.7|5019.7|5019.7|5019.7|5013.07|5013.07|0
1661525700000|2022-08-26 14:55:00|5017.93|5017.93|5021.47|5021.47|5021.47|5021.47|5016.16|5016.16|0
1661526000000|2022-08-26 15:00:00|5019.7|5019.7|5019.7|5019.7|5023.24|5023.24|5017.93|5017.93|0
1661526300000|2022-08-26 15:05:00|5017.06|5017.06|5017.03|5017.03|5022.78|5022.78|5015.26|5015.26|0
1661526600000|2022-08-26 15:10:00|5013.49|5013.49|5019.68|5019.68|5020.56|5020.56|5011.72|5011.72|0
1661526900000|2022-08-26 15:15:00|5018.79|5018.79|5015.71|5015.71|5018.79|5018.79|5012.17|5012.17|0
1661527200000|2022-08-26 15:20:00|5017.48|5017.48|5020.56|5020.56|5020.56|5020.56|5013.94|5013.94|0
1661527500000|2022-08-26 15:25:00|5022.33|5022.33|5028.5|5028.5|5031.59|5031.59|5018.79|5018.79|0
1661843700000|2022-08-30 07:15:00|5003.74|5003.74|5023.16|5023.16|5028.43|5028.43|5001.97|5001.97|0
1661844000000|2022-08-30 07:20:00|5028.46|5028.46|5023.16|5023.16|5028.46|5028.46|5023.16|5023.16|0
1661844300000|2022-08-30 07:25:00|5024.93|5024.93|5025.34|5025.34|5027.11|5027.11|5020.03|5020.03|0
1661844600000|2022-08-30 07:30:00|5026.66|5026.66|5044.31|5044.31|5044.31|5044.31|5026.66|5026.66|0
1661844900000|2022-08-30 07:35:00|5046.07|5046.07|5046.07|5046.07|5057.55|5057.55|5046.07|5046.07|0
1661845200000|2022-08-30 07:40:00|5042.54|5042.54|5050.48|5050.48|5050.48|5050.48|5041.22|5041.22|0
1661845500000|2022-08-30 07:45:00|5055.78|5055.78|5058|5058|5058|5058|5054.47|5054.47|0
1661845800000|2022-08-30 07:50:00|5059.77|5059.77|5054.47|5054.47|5063.31|5063.31|5054.47|5054.47|0
1661846100000|2022-08-30 07:55:00|5055.78|5055.78|5047.84|5047.84|5055.78|5055.78|5043.89|5043.89|0
1661846400000|2022-08-30 08:00:00|5049.16|5049.16|5052.7|5052.7|5055.78|5055.78|5049.16|5049.16|0
1661846700000|2022-08-30 08:05:00|5050.93|5050.93|5051.38|5051.38|5054.47|5054.47|5050.06|5050.06|0
1661847000000|2022-08-30 08:10:00|5053.15|5053.15|5047.39|5047.39|5056.69|5056.69|5047.39|5047.39|0
1661847300000|2022-08-30 08:15:00|5049.16|5049.16|5051.38|5051.38|5051.38|5051.38|5049.16|5049.16|0
1661847600000|2022-08-30 08:20:00|5053.15|5053.15|5049.61|5049.61|5053.15|5053.15|5047.84|5047.84|0
1661847900000|2022-08-30 08:25:00|5051.38|5051.38|5052.7|5052.7|5052.7|5052.7|5051.38|5051.38|0
1661848200000|2022-08-30 08:30:00|5051.38|5051.38|5049.16|5049.16|5054.92|5054.92|5047.84|5047.84|0
1661848500000|2022-08-30 08:35:00|5047.39|5047.39|5037.23|5037.23|5047.39|5047.39|5037.23|5037.23|0
1661848800000|2022-08-30 08:40:00|5033.69|5033.69|5034.6|5034.6|5039|5039|5033.69|5033.69|0
1661849100000|2022-08-30 08:45:00|5033.28|5033.28|5030.19|5030.19|5035.05|5035.05|5030.19|5030.19|0
1661849400000|2022-08-30 08:50:00|5026.66|5026.66|5033.73|5033.73|5033.73|5033.73|5026.66|5026.66|0
1661849700000|2022-08-30 08:55:00|5035.05|5035.05|5033.28|5033.28|5036.82|5036.82|5033.28|5033.28|0
1661850000000|2022-08-30 09:00:00|5036.82|5036.82|5031.51|5031.51|5036.82|5036.82|5031.51|5031.51|0
1661850300000|2022-08-30 09:05:00|5030.19|5030.19|5027.56|5027.56|5030.19|5030.19|5025.79|5025.79|0
1661850600000|2022-08-30 09:10:00|5025.79|5025.79|5027.56|5027.56|5027.56|5027.56|5025.79|5025.79|0
1661850900000|2022-08-30 09:15:00|5025.79|5025.79|5024.02|5024.02|5025.79|5025.79|5024.02|5024.02|0
1661851200000|2022-08-30 09:20:00|5025.79|5025.79|5027.56|5027.56|5027.56|5027.56|5025.79|5025.79|0
1661851500000|2022-08-30 09:25:00|5024.02|5024.02|5025.79|5025.79|5027.56|5027.56|5024.02|5024.02|0
1661851800000|2022-08-30 09:30:00|5027.56|5027.56|5034.18|5034.18|5034.18|5034.18|5025.79|5025.79|0
1661852100000|2022-08-30 09:35:00|5035.95|5035.95|5026.24|5026.24|5035.95|5035.95|5026.24|5026.24|0
1661852400000|2022-08-30 09:40:00|5024.48|5024.48|5026.24|5026.24|5026.24|5026.24|5022.71|5022.71|0
1661852700000|2022-08-30 09:45:00|5024.48|5024.48|5024.48|5024.48|5024.48|5024.48|5024.48|5024.48|0
1661853000000|2022-08-30 09:50:00|5026.24|5026.24|5028.01|5028.01|5028.01|5028.01|5026.24|5026.24|0
1661853300000|2022-08-30 09:55:00|5029.78|5029.78|5036.86|5036.86|5039.94|5039.94|5029.78|5029.78|0
1661853600000|2022-08-30 10:00:00|5043.93|5043.93|5049.24|5049.24|5049.24|5049.24|5043.93|5043.93|0
1661853900000|2022-08-30 10:05:00|5051.01|5051.01|5055.86|5055.86|5055.86|5055.86|5051.01|5051.01|0
1661854200000|2022-08-30 10:10:00|5057.63|5057.63|5052.32|5052.32|5061.17|5061.17|5052.32|5052.32|0
1661854500000|2022-08-30 10:15:00|5050.55|5050.55|5054.09|5054.09|5054.09|5054.09|5050.55|5050.55|0
1661854800000|2022-08-30 10:20:00|5052.32|5052.32|5052.77|5052.77|5055.86|5055.86|5052.32|5052.32|0
1661855100000|2022-08-30 10:25:00|5049.24|5049.24|5051.01|5051.01|5051.01|5051.01|5049.24|5049.24|0
1661855400000|2022-08-30 10:30:00|5052.77|5052.77|5052.74|5052.74|5058.04|5058.04|5052.74|5052.74|0
1661855700000|2022-08-30 10:35:00|5050.97|5050.97|5051.42|5051.42|5051.42|5051.42|5047.88|5047.88|0
1661856000000|2022-08-30 10:40:00|5049.65|5049.65|5047.88|5047.88|5049.65|5049.65|5047.88|5047.88|0
1661856300000|2022-08-30 10:45:00|5044.34|5044.34|5044.34|5044.34|5046.11|5046.11|5043.03|5043.03|0
1661856600000|2022-08-30 10:50:00|5046.11|5046.11|5039.94|5039.94|5046.11|5046.11|5039.94|5039.94|0
1661856900000|2022-08-30 10:55:00|5041.71|5041.71|5042.16|5042.16|5043.48|5043.48|5041.71|5041.71|0
1661857200000|2022-08-30 11:00:00|5043.93|5043.93|5045.7|5045.7|5045.7|5045.7|5043.93|5043.93|0
1661857500000|2022-08-30 11:05:00|5047.02|5047.02|5048.79|5048.79|5050.55|5050.55|5047.02|5047.02|0
1661857800000|2022-08-30 11:10:00|5047.02|5047.02|5043.48|5043.48|5047.02|5047.02|5041.71|5041.71|0
1661858100000|2022-08-30 11:15:00|5042.16|5042.16|5045.7|5045.7|5045.7|5045.7|5042.16|5042.16|0
1661858400000|2022-08-30 11:20:00|5047.47|5047.47|5043.93|5043.93|5047.47|5047.47|5043.93|5043.93|0
1661858700000|2022-08-30 11:25:00|5042.16|5042.16|5051.01|5051.01|5051.01|5051.01|5042.16|5042.16|0
1661859000000|2022-08-30 11:30:00|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|0
1661859300000|2022-08-30 11:35:00|5053.23|5053.23|5049.69|5049.69|5056.76|5056.76|5049.69|5049.69|0
1661859600000|2022-08-30 11:40:00|5047.92|5047.92|5049.69|5049.69|5049.69|5049.69|5047.92|5047.92|0
1661859900000|2022-08-30 11:45:00|5051.46|5051.46|5055.86|5055.86|5057.18|5057.18|5051.46|5051.46|0
1661860200000|2022-08-30 11:50:00|5054.54|5054.54|5060.71|5060.71|5060.71|5060.71|5054.54|5054.54|0
1661860500000|2022-08-30 11:55:00|5058.95|5058.95|5058.95|5058.95|5058.95|5058.95|5055.41|5055.41|0
1661860800000|2022-08-30 12:00:00|5057.18|5057.18|5058.49|5058.49|5058.49|5058.49|5052.32|5052.32|0
1661861100000|2022-08-30 12:05:00|5060.26|5060.26|5062.03|5062.03|5063.8|5063.8|5060.26|5060.26|0
1661861400000|2022-08-30 12:10:00|5063.8|5063.8|5063.8|5063.8|5063.8|5063.8|5062.03|5062.03|0
1661861700000|2022-08-30 12:15:00|5062.03|5062.03|5058.49|5058.49|5065.57|5065.57|5058.49|5058.49|0
1661862000000|2022-08-30 12:20:00|5056.73|5056.73|5062.03|5062.03|5062.03|5062.03|5056.73|5056.73|0
1661862300000|2022-08-30 12:25:00|5063.8|5063.8|5060.26|5060.26|5063.8|5063.8|5060.26|5060.26|0
1661862600000|2022-08-30 12:30:00|5058.49|5058.49|5040.85|5040.85|5058.49|5058.49|5040.85|5040.85|0
1661862900000|2022-08-30 12:35:00|5037.31|5037.31|5038.21|5038.21|5038.21|5038.21|5035.99|5035.99|0
1661863200000|2022-08-30 12:40:00|5039.98|5039.98|5038.21|5038.21|5041.75|5041.75|5038.21|5038.21|0
1661863500000|2022-08-30 12:45:00|5040.85|5040.85|5042.16|5042.16|5043.93|5043.93|5040.85|5040.85|0
1661863800000|2022-08-30 12:50:00|5040.39|5040.39|5032|5032|5042.16|5042.16|5032|5032|0
1661864100000|2022-08-30 12:55:00|5035.54|5035.54|5033.77|5033.77|5037.31|5037.31|5032|5032|0
1661864400000|2022-08-30 13:00:00|5030.23|5030.23|5032.45|5032.45|5032.45|5032.45|5030.23|5030.23|0
1661864700000|2022-08-30 13:05:00|5030.68|5030.68|5032.45|5032.45|5032.45|5032.45|5027.15|5027.15|0
1661865000000|2022-08-30 13:10:00|5030.68|5030.68|5031.59|5031.59|5031.59|5031.59|5026.28|5026.28|0
1661865300000|2022-08-30 13:15:00|5028.05|5028.05|5026.73|5026.73|5031.14|5031.14|5026.73|5026.73|0
1661865600000|2022-08-30 13:20:00|5028.5|5028.5|5039.08|5039.08|5042.61|5042.61|5026.73|5026.73|0
1661865900000|2022-08-30 13:25:00|5035.54|5035.54|5034.22|5034.22|5035.54|5035.54|5031.14|5031.14|0
1661866200000|2022-08-30 13:30:00|5032.45|5032.45|5034.22|5034.22|5035.99|5035.99|5027.15|5027.15|0
1661866500000|2022-08-30 13:35:00|5032.45|5032.45|5035.54|5035.54|5035.54|5035.54|5026.7|5026.7|0
1661866800000|2022-08-30 13:40:00|5032|5032|5033.32|5033.32|5036.86|5036.86|5031.55|5031.55|0
1661867100000|2022-08-30 13:45:00|5031.55|5031.55|5033.77|5033.77|5035.54|5035.54|5028.05|5028.05|0
1661867400000|2022-08-30 13:50:00|5037.31|5037.31|5044.8|5044.8|5044.8|5044.8|5033.77|5033.77|0
1661867700000|2022-08-30 13:55:00|5046.56|5046.56|5044.8|5044.8|5050.1|5050.1|5044.8|5044.8|0
1661868000000|2022-08-30 14:00:00|5048.33|5048.33|5048.33|5048.33|5055.41|5055.41|5048.33|5048.33|0
1661868300000|2022-08-30 14:05:00|5046.56|5046.56|5033.36|5033.36|5046.56|5046.56|5029.82|5029.82|0
1661868600000|2022-08-30 14:10:00|5032.04|5032.04|5032.49|5032.49|5034.26|5034.26|5027.19|5027.19|0
1661868900000|2022-08-30 14:15:00|5030.72|5030.72|5042.2|5042.2|5043.97|5043.97|5030.72|5030.72|0
1661869200000|2022-08-30 14:20:00|5043.97|5043.97|5047.05|5047.05|5047.51|5047.51|5042.2|5042.2|0
1661869500000|2022-08-30 14:25:00|5048.82|5048.82|5038.21|5038.21|5048.82|5048.82|5038.21|5038.21|0
1661869800000|2022-08-30 14:30:00|5036.44|5036.44|5030.31|5030.31|5038.21|5038.21|5026.77|5026.77|0
1661870100000|2022-08-30 14:35:00|5028.54|5028.54|5025|5025|5030.31|5030.31|5025|5025|0
1661870400000|2022-08-30 14:40:00|5026.77|5026.77|5018.83|5018.83|5026.77|5026.77|5017.06|5017.06|0
1661870700000|2022-08-30 14:45:00|5017.06|5017.06|5017.52|5017.52|5018.83|5018.83|5015.3|5015.3|0
1661871000000|2022-08-30 14:50:00|5016.2|5016.2|5021.05|5021.05|5021.05|5021.05|5016.2|5016.2|0
1661871300000|2022-08-30 14:55:00|5019.28|5019.28|5025.46|5025.46|5025.46|5025.46|5019.28|5019.28|0
1661871600000|2022-08-30 15:00:00|5023.69|5023.69|5020.6|5020.6|5025.46|5025.46|5020.15|5020.15|0
1661871900000|2022-08-30 15:05:00|5022.37|5022.37|5016.2|5016.2|5022.37|5022.37|5014.43|5014.43|0
1661872200000|2022-08-30 15:10:00|5014.43|5014.43|5016.65|5016.65|5016.65|5016.65|5011.8|5011.8|0
1661872500000|2022-08-30 15:15:00|5014.88|5014.88|5017.52|5017.52|5019.74|5019.74|5013.11|5013.11|0
1661872800000|2022-08-30 15:20:00|5021.05|5021.05|5020.6|5020.6|5024.14|5024.14|5017.06|5017.06|0
1661873100000|2022-08-30 15:25:00|5018.83|5018.83|5012.62|5012.62|5021.92|5021.92|5009.99|5009.99|0
1661930100000|2022-08-31 07:15:00|4989.71|4989.71|4987.94|4987.94|4989.71|4989.71|4987.94|4987.94|0
1661930400000|2022-08-31 07:20:00|4984.4|4984.4|4982.63|4982.63|4984.4|4984.4|4979.09|4979.09|0
1661930700000|2022-08-31 07:25:00|4978.68|4978.68|4978.68|4978.68|4978.68|4978.68|4975.14|4975.14|0
1661931000000|2022-08-31 07:30:00|4977.36|4977.36|4984.85|4984.85|4984.85|4984.85|4975.6|4975.6|0
1661931300000|2022-08-31 07:35:00|4986.62|4986.62|4971.15|4971.15|4986.62|4986.62|4971.15|4971.15|0
1661931600000|2022-08-31 07:40:00|4969.39|4969.39|4960.99|4960.99|4969.39|4969.39|4960.99|4960.99|0
1661931900000|2022-08-31 07:45:00|4958.87|4958.87|4950.68|4950.68|4960.99|4960.99|4949.97|4949.97|0
1661932200000|2022-08-31 07:50:00|4949.26|4949.26|4949.26|4949.26|4950.68|4950.68|4945.02|4945.02|0
1661932500000|2022-08-31 07:55:00|4952.09|4952.09|4948.04|4948.04|4952.09|4952.09|4942.58|4942.58|0
1661932800000|2022-08-31 08:00:00|4944.5|4944.5|4944.5|4944.5|4949.46|4949.46|4943.8|4943.8|0
1661933100000|2022-08-31 08:05:00|4943.8|4943.8|4939.65|4939.65|4943.8|4943.8|4936.31|4936.31|0
1661933400000|2022-08-31 08:10:00|4937.53|4937.53|4946.02|4946.02|4946.73|4946.73|4934.7|4934.7|0
1661933700000|2022-08-31 08:15:00|4944.6|4944.6|4949.46|4949.46|4949.46|4949.46|4943.19|4943.19|0
1661934000000|2022-08-31 08:20:00|4945.92|4945.92|4945.21|4945.21|4946.63|4946.63|4943.8|4943.8|0
1661934300000|2022-08-31 08:25:00|4944.5|4944.5|4945.21|4945.21|4945.21|4945.21|4944.5|4944.5|0
1661934600000|2022-08-31 08:30:00|4941.67|4941.67|4948.04|4948.04|4948.04|4948.04|4941.67|4941.67|0
1661934900000|2022-08-31 08:35:00|4948.75|4948.75|4960.58|4960.58|4960.58|4960.58|4948.75|4948.75|0
1661935200000|2022-08-31 08:40:00|4962.35|4962.35|4968.97|4968.97|4970.74|4970.74|4962.35|4962.35|0
1661935500000|2022-08-31 08:45:00|4967.2|4967.2|4974.69|4974.69|4976.46|4976.46|4965.43|4965.43|0
1661935800000|2022-08-31 08:50:00|4976.01|4976.01|4982.18|4982.18|4982.18|4982.18|4976.01|4976.01|0
1661936100000|2022-08-31 08:55:00|4983.95|4983.95|4983.95|4983.95|4986.58|4986.58|4983.95|4983.95|0
1661936400000|2022-08-31 09:00:00|4986.58|4986.58|4985.27|4985.27|4986.58|4986.58|4981.73|4981.73|0
1661936700000|2022-08-31 09:05:00|4983.5|4983.5|4974.24|4974.24|4985.27|4985.27|4974.24|4974.24|0
1661937000000|2022-08-31 09:10:00|4971.61|4971.61|4962.8|4962.8|4971.61|4971.61|4962.8|4962.8|0
1661937300000|2022-08-31 09:15:00|4964.57|4964.57|4966.79|4966.79|4971.19|4971.19|4961.94|4961.94|0
1661937600000|2022-08-31 09:20:00|4965.47|4965.47|4969.01|4969.01|4969.01|4969.01|4963.7|4963.7|0
1661937900000|2022-08-31 09:25:00|4967.24|4967.24|4965.47|4965.47|4967.24|4967.24|4963.7|4963.7|0
1661938200000|2022-08-31 09:30:00|4967.24|4967.24|4970.78|4970.78|4972.55|4972.55|4965.47|4965.47|0
1661938500000|2022-08-31 09:35:00|4972.55|4972.55|4960.62|4960.62|4972.55|4972.55|4960.62|4960.62|0
1661938800000|2022-08-31 09:40:00|4962.39|4962.39|4972.1|4972.1|4972.1|4972.1|4960.62|4960.62|0
1661939100000|2022-08-31 09:45:00|4970.33|4970.33|4965.93|4965.93|4970.33|4970.33|4964.16|4964.16|0
1661939400000|2022-08-31 09:50:00|4968.56|4968.56|4968.56|4968.56|4968.56|4968.56|4968.56|4968.56|0
1661939700000|2022-08-31 09:55:00|4966.79|4966.79|4967.24|4967.24|4970.78|4970.78|4965.47|4965.47|0
1661940000000|2022-08-31 10:00:00|4970.78|4970.78|4977.85|4977.85|4977.85|4977.85|4970.78|4970.78|0
1661940300000|2022-08-31 10:05:00|4980.49|4980.49|4981.35|4981.35|4984.89|4984.89|4978.72|4978.72|0
1661940600000|2022-08-31 10:10:00|4984.89|4984.89|4988.84|4988.84|4990.61|4990.61|4981.35|4981.35|0
1661940900000|2022-08-31 10:15:00|4992.38|4992.38|4995.46|4995.46|4995.46|4995.46|4990.61|4990.61|0
1661941200000|2022-08-31 10:20:00|4993.7|4993.7|4987.07|4987.07|4994.56|4994.56|4987.07|4987.07|0
1661941500000|2022-08-31 10:25:00|4988.84|4988.84|4988.39|4988.39|4990.16|4990.16|4988.39|4988.39|0
1661941800000|2022-08-31 10:30:00|4986.62|4986.62|4984.85|4984.85|4986.62|4986.62|4984.85|4984.85|0
1661942100000|2022-08-31 10:35:00|4986.62|4986.62|4987.94|4987.94|4987.94|4987.94|4983.54|4983.54|0
1661942400000|2022-08-31 10:40:00|4986.17|4986.17|4986.62|4986.62|4986.62|4986.62|4983.54|4983.54|0
1661942700000|2022-08-31 10:45:00|4988.39|4988.39|4995.88|4995.88|4995.88|4995.88|4988.39|4988.39|0
1661943000000|2022-08-31 10:50:00|4997.65|4997.65|4995.88|4995.88|4999.42|4999.42|4995.88|4995.88|0
1661943300000|2022-08-31 10:55:00|4994.11|4994.11|4989.25|4989.25|4994.11|4994.11|4989.25|4989.25|0
1661943600000|2022-08-31 11:00:00|4991.02|4991.02|4996.74|4996.74|4996.74|4996.74|4991.02|4991.02|0
1661943900000|2022-08-31 11:05:00|4998.06|4998.06|5003.37|5003.37|5003.37|5003.37|4998.06|4998.06|0
1661944200000|2022-08-31 11:10:00|5002.05|5002.05|5007.77|5007.77|5009.09|5009.09|5002.05|5002.05|0
1661944500000|2022-08-31 11:15:00|5010.4|5010.4|5013.94|5013.94|5013.94|5013.94|5010.4|5010.4|0
1661944800000|2022-08-31 11:20:00|5015.71|5015.71|5020.56|5020.56|5020.56|5020.56|5015.71|5015.71|0
1661945100000|2022-08-31 11:25:00|5022.33|5022.33|5018.79|5018.79|5022.33|5022.33|5017.03|5017.03|0
1661945400000|2022-08-31 11:30:00|5017.03|5017.03|5015.26|5015.26|5018.79|5018.79|5015.26|5015.26|0
1661945700000|2022-08-31 11:35:00|5016.57|5016.57|5019.66|5019.66|5019.66|5019.66|5016.57|5016.57|0
1661946000000|2022-08-31 11:40:00|5020.98|5020.98|5028.92|5028.92|5030.23|5030.23|5020.98|5020.98|0
1661946300000|2022-08-31 11:45:00|5030.23|5030.23|5033.77|5033.77|5033.77|5033.77|5030.23|5030.23|0
1661946900000|2022-08-31 11:55:00|5035.54|5035.54|5035.54|5035.54|5038.62|5038.62|5032.91|5032.91|0
1661947200000|2022-08-31 12:00:00|5034.22|5034.22|5035.99|5035.99|5037.76|5037.76|5034.22|5034.22|0
1661947500000|2022-08-31 12:05:00|5037.76|5037.76|5035.99|5035.99|5042.61|5042.61|5035.99|5035.99|0
1661947800000|2022-08-31 12:10:00|5037.76|5037.76|5034.22|5034.22|5037.76|5037.76|5034.22|5034.22|0
1661948100000|2022-08-31 12:15:00|5035.54|5035.54|5039.08|5039.08|5039.08|5039.08|5035.54|5035.54|0
1661948400000|2022-08-31 12:20:00|5042.61|5042.61|5051.46|5051.46|5051.46|5051.46|5040.85|5040.85|0
1661948700000|2022-08-31 12:25:00|5047.92|5047.92|5044.38|5044.38|5047.92|5047.92|5044.38|5044.38|0
1661949000000|2022-08-31 12:30:00|5046.15|5046.15|5035.99|5035.99|5046.15|5046.15|5035.99|5035.99|0
1661949300000|2022-08-31 12:35:00|5037.31|5037.31|5039.53|5039.53|5042.61|5042.61|5037.31|5037.31|0
1661949600000|2022-08-31 12:40:00|5037.76|5037.76|5034.67|5034.67|5041.3|5041.3|5034.67|5034.67|0
1661949900000|2022-08-31 12:45:00|5036.44|5036.44|5039.98|5039.98|5039.98|5039.98|5036.44|5036.44|0
1661950200000|2022-08-31 12:50:00|5041.3|5041.3|5060.3|5060.3|5060.3|5060.3|5041.3|5041.3|0
1661950500000|2022-08-31 12:55:00|5062.07|5062.07|5060.71|5060.71|5062.07|5062.07|5054.99|5054.99|0
1661951100000|2022-08-31 13:05:00|5066.02|5066.02|5066.02|5066.02|5068.65|5068.65|5064.25|5064.25|0
1661951400000|2022-08-31 13:10:00|5064.25|5064.25|5066.89|5066.89|5066.89|5066.89|5064.25|5064.25|0
1661951700000|2022-08-31 13:15:00|5063.35|5063.35|5066.89|5066.89|5066.89|5066.89|5063.35|5063.35|0
1661952000000|2022-08-31 13:20:00|5065.12|5065.12|5065.57|5065.57|5067.34|5067.34|5063.8|5063.8|0
1661952300000|2022-08-31 13:25:00|5063.8|5063.8|5059.4|5059.4|5064.25|5064.25|5059.4|5059.4|0
1661952600000|2022-08-31 13:30:00|5061.17|5061.17|5052.77|5052.77|5064.7|5064.7|5049.24|5049.24|0
1661952900000|2022-08-31 13:35:00|5056.31|5056.31|5070.42|5070.42|5070.42|5070.42|5056.31|5056.31|0
1661953200000|2022-08-31 13:40:00|5072.19|5072.19|5066.02|5066.02|5078.36|5078.36|5063.8|5063.8|0
1661953500000|2022-08-31 13:45:00|5067.79|5067.79|5068.24|5068.24|5071.33|5071.33|5066.02|5066.02|0
1661953800000|2022-08-31 13:50:00|5070.01|5070.01|5074.83|5074.83|5080.13|5080.13|5068.24|5068.24|0
1661954100000|2022-08-31 13:55:00|5073.06|5073.06|5065.57|5065.57|5073.06|5073.06|5063.8|5063.8|0
1661954400000|2022-08-31 14:00:00|5063.8|5063.8|5067.79|5067.79|5072.64|5072.64|5060.71|5060.71|0
1661954700000|2022-08-31 14:05:00|5066.02|5066.02|5069.11|5069.11|5069.11|5069.11|5065.57|5065.57|0
1661955000000|2022-08-31 14:10:00|5070.87|5070.87|5062.93|5062.93|5072.64|5072.64|5061.17|5061.17|0
1661955300000|2022-08-31 14:15:00|5061.17|5061.17|5058.53|5058.53|5062.93|5062.93|5055.45|5055.45|0
1661955600000|2022-08-31 14:20:00|5060.3|5060.3|5055.9|5055.9|5063.84|5063.84|5050.59|5050.59|0
1661955900000|2022-08-31 14:25:00|5057.67|5057.67|5054.99|5054.99|5063.84|5063.84|5054.99|5054.99|0
1661956200000|2022-08-31 14:30:00|5053.68|5053.68|5056.31|5056.31|5056.31|5056.31|5047.51|5047.51|0
1661956500000|2022-08-31 14:35:00|5058.08|5058.08|5054.13|5054.13|5062.07|5062.07|5052.36|5052.36|0
1661956800000|2022-08-31 14:40:00|5052.36|5052.36|5055.9|5055.9|5055.9|5055.9|5049.73|5049.73|0
1661957100000|2022-08-31 14:45:00|5054.13|5054.13|5055.45|5055.45|5057.22|5057.22|5047.51|5047.51|0
1661957400000|2022-08-31 14:50:00|5053.68|5053.68|5053.23|5053.23|5058.08|5058.08|5051.46|5051.46|0
1661957700000|2022-08-31 14:55:00|5051.46|5051.46|5038.66|5038.66|5053.23|5053.23|5038.66|5038.66|0
1661958000000|2022-08-31 15:00:00|5035.13|5035.13|5030.72|5030.72|5035.13|5035.13|5027.19|5027.19|0
1661958300000|2022-08-31 15:05:00|5028.95|5028.95|5030.27|5030.27|5030.72|5030.72|5025.87|5025.87|0
1661958600000|2022-08-31 15:10:00|5028.5|5028.5|5037.76|5037.76|5037.76|5037.76|5028.5|5028.5|0
1661958900000|2022-08-31 15:15:00|5035.99|5035.99|5036.44|5036.44|5039.98|5039.98|5034.67|5034.67|0
1661959200000|2022-08-31 15:20:00|5035.13|5035.13|5036.03|5036.03|5038.66|5038.66|5032.04|5032.04|0
1661959500000|2022-08-31 15:25:00|5034.26|5034.26|5034.71|5034.71|5039.57|5039.57|5031.17|5031.17|0
1662016500000|2022-09-01 07:15:00|5010.07|5010.07|5007.85|5007.85|5021.99|5021.99|5007.85|5007.85|0
1662016800000|2022-09-01 07:20:00|5009.61|5009.61|5002.99|5002.99|5009.61|5009.61|5002.99|5002.99|0
1662017100000|2022-09-01 07:25:00|4999.45|4999.45|4994.15|4994.15|5001.22|5001.22|4994.15|4994.15|0
1662017400000|2022-09-01 07:30:00|4992.83|4992.83|4978.72|4978.72|4992.83|4992.83|4978.72|4978.72|0
1662017700000|2022-09-01 07:35:00|4980.49|4980.49|4980.49|4980.49|4982.26|4982.26|4978.72|4978.72|0
1662018000000|2022-09-01 07:40:00|4977.85|4977.85|4976.09|4976.09|4978.31|4978.31|4971.23|4971.23|0
1662018300000|2022-09-01 07:45:00|4979.62|4979.62|4980.94|4980.94|4982.26|4982.26|4976.09|4976.09|0
1662018600000|2022-09-01 07:50:00|4982.71|4982.71|4977.4|4977.4|4982.71|4982.71|4977.4|4977.4|0
1662018900000|2022-09-01 07:55:00|4975.63|4975.63|4973|4973|4975.63|4975.63|4971.68|4971.68|0
1662019200000|2022-09-01 08:00:00|4974.32|4974.32|4972.55|4972.55|4974.32|4974.32|4967.24|4967.24|0
1662019500000|2022-09-01 08:05:00|4974.32|4974.32|4976.09|4976.09|4977.85|4977.85|4974.32|4974.32|0
1662019800000|2022-09-01 08:10:00|4974.32|4974.32|4983.16|4983.16|4984.93|4984.93|4974.32|4974.32|0
1662020100000|2022-09-01 08:15:00|4984.93|4984.93|4981.84|4981.84|4993.77|4993.77|4981.84|4981.84|0
1662020400000|2022-09-01 08:20:00|4980.53|4980.53|4971.27|4971.27|4980.53|4980.53|4971.27|4971.27|0
1662020700000|2022-09-01 08:25:00|4972.59|4972.59|4973.9|4973.9|4976.99|4976.99|4969.5|4969.5|0
1662021000000|2022-09-01 08:30:00|4972.59|4972.59|4967.28|4967.28|4972.59|4972.59|4967.28|4967.28|0
1662021300000|2022-09-01 08:35:00|4965.51|4965.51|4962.88|4962.88|4965.51|4965.51|4962.88|4962.88|0
1662021600000|2022-09-01 08:40:00|4961.11|4961.11|4959.79|4959.79|4963.33|4963.33|4953.62|4953.62|0
1662021900000|2022-09-01 08:45:00|4956.25|4956.25|4945.64|4945.64|4956.25|4956.25|4945.64|4945.64|0
1662022200000|2022-09-01 08:50:00|4943.01|4943.01|4948.31|4948.31|4948.31|4948.31|4943.01|4943.01|0
1662022500000|2022-09-01 08:55:00|4950.08|4950.08|4963.33|4963.33|4963.33|4963.33|4950.08|4950.08|0
1662022800000|2022-09-01 09:00:00|4965.96|4965.96|4964.19|4964.19|4967.73|4967.73|4964.19|4964.19|0
1662023100000|2022-09-01 09:05:00|4965.96|4965.96|4965.96|4965.96|4968.6|4968.6|4964.19|4964.19|0
1662023400000|2022-09-01 09:10:00|4964.65|4964.65|4962.01|4962.01|4966.42|4966.42|4962.01|4962.01|0
1662023700000|2022-09-01 09:15:00|4960.7|4960.7|4964.23|4964.23|4964.23|4964.23|4960.7|4960.7|0
1662024000000|2022-09-01 09:20:00|4961.6|4961.6|4963.78|4963.78|4963.78|4963.78|4961.15|4961.15|0
1662024300000|2022-09-01 09:25:00|4965.55|4965.55|4971.72|4971.72|4971.72|4971.72|4965.1|4965.1|0
1662024600000|2022-09-01 09:30:00|4973.49|4973.49|4971.72|4971.72|4973.49|4973.49|4969.95|4969.95|0
1662024900000|2022-09-01 09:35:00|4969.95|4969.95|4971.72|4971.72|4974.36|4974.36|4969.95|4969.95|0
1662025200000|2022-09-01 09:40:00|4970.4|4970.4|4979.25|4979.25|4979.25|4979.25|4970.4|4970.4|0
1662025500000|2022-09-01 09:45:00|4981.02|4981.02|4981.88|4981.88|4981.88|4981.88|4979.25|4979.25|0
1662026100000|2022-09-01 09:55:00|4980.56|4980.56|4980.11|4980.11|4984.97|4984.97|4980.11|4980.11|0
1662026400000|2022-09-01 10:00:00|4981.88|4981.88|4983.2|4983.2|4983.2|4983.2|4981.88|4981.88|0
1662026700000|2022-09-01 10:05:00|4981.43|4981.43|4984.97|4984.97|4984.97|4984.97|4981.43|4981.43|0
1662027000000|2022-09-01 10:10:00|4983.2|4983.2|4981.88|4981.88|4983.2|4983.2|4980.11|4980.11|0
1662027300000|2022-09-01 10:15:00|4980.11|4980.11|4983.65|4983.65|4983.65|4983.65|4980.11|4980.11|0
1662027600000|2022-09-01 10:20:00|4981.88|4981.88|4981.88|4981.88|4981.88|4981.88|4981.88|4981.88|0
1662027900000|2022-09-01 10:25:00|4980.11|4980.11|4981.88|4981.88|4981.88|4981.88|4980.11|4980.11|0
1662028200000|2022-09-01 10:30:00|4983.65|4983.65|4983.65|4983.65|4987.19|4987.19|4983.65|4983.65|0
1662028500000|2022-09-01 10:35:00|4981.88|4981.88|4981.88|4981.88|4983.65|4983.65|4981.88|4981.88|0
1662028800000|2022-09-01 10:40:00|4980.56|4980.56|4979.25|4979.25|4980.56|4980.56|4977.48|4977.48|0
1662029400000|2022-09-01 10:50:00|4980.56|4980.56|4978.8|4978.8|4980.56|4980.56|4978.8|4978.8|0
1662029700000|2022-09-01 10:55:00|4977.03|4977.03|4978.8|4978.8|4978.8|4978.8|4977.03|4977.03|0
1662030000000|2022-09-01 11:00:00|4980.56|4980.56|4978.8|4978.8|4981.88|4981.88|4976.58|4976.58|0
1662030600000|2022-09-01 11:10:00|4980.56|4980.56|4978.8|4978.8|4980.56|4980.56|4978.8|4978.8|0
1662030900000|2022-09-01 11:15:00|4977.03|4977.03|4977.03|4977.03|4977.03|4977.03|4977.03|4977.03|0
1662031200000|2022-09-01 11:20:00|4975.71|4975.71|4973.94|4973.94|4975.71|4975.71|4972.62|4972.62|0
1662031500000|2022-09-01 11:25:00|4972.62|4972.62|4972.62|4972.62|4972.62|4972.62|4972.62|4972.62|0
1662031800000|2022-09-01 11:30:00|4974.39|4974.39|4976.16|4976.16|4976.16|4976.16|4974.39|4974.39|0
1662032400000|2022-09-01 11:40:00|4974.85|4974.85|4973.53|4973.53|4974.85|4974.85|4972.21|4972.21|0
1662032700000|2022-09-01 11:45:00|4977.07|4977.07|4976.61|4976.61|4979.7|4979.7|4976.61|4976.61|0
1662033000000|2022-09-01 11:50:00|4978.38|4978.38|4978.38|4978.38|4978.38|4978.38|4978.38|4978.38|0
1662033600000|2022-09-01 12:00:00|4980.15|4980.15|4983.69|4983.69|4987.23|4987.23|4980.15|4980.15|0
1662033900000|2022-09-01 12:05:00|4982.37|4982.37|4969.16|4969.16|4982.37|4982.37|4967.4|4967.4|0
1662034200000|2022-09-01 12:10:00|4967.4|4967.4|4959.46|4959.46|4967.4|4967.4|4959.46|4959.46|0
1662034500000|2022-09-01 12:15:00|4958.14|4958.14|4956.82|4956.82|4959.91|4959.91|4956.82|4956.82|0
1662034800000|2022-09-01 12:20:00|4958.14|4958.14|4962.99|4962.99|4963.44|4963.44|4958.14|4958.14|0
1662035100000|2022-09-01 12:25:00|4961.22|4961.22|4955.5|4955.5|4961.22|4961.22|4955.5|4955.5|0
1662035400000|2022-09-01 12:30:00|4954.19|4954.19|4943.58|4943.58|4954.19|4954.19|4943.58|4943.58|0
1662035700000|2022-09-01 12:35:00|4942.26|4942.26|4946.21|4946.21|4946.21|4946.21|4942.26|4942.26|0
1662036000000|2022-09-01 12:40:00|4947.53|4947.53|4953.28|4953.28|4953.28|4953.28|4947.53|4947.53|0
1662036300000|2022-09-01 12:45:00|4955.05|4955.05|4952.42|4952.42|4957.73|4957.73|4952.42|4952.42|0
1662036600000|2022-09-01 12:50:00|4950.65|4950.65|4943.61|4943.61|4950.65|4950.65|4942.3|4942.3|0
1662036900000|2022-09-01 12:55:00|4942.3|4942.3|4946.25|4946.25|4946.25|4946.25|4942.3|4942.3|0
1662037200000|2022-09-01 13:00:00|4944.93|4944.93|4945.38|4945.38|4947.15|4947.15|4943.61|4943.61|0
1662037500000|2022-09-01 13:05:00|4947.15|4947.15|4950.69|4950.69|4952.46|4952.46|4947.15|4947.15|0
1662037800000|2022-09-01 13:10:00|4948.92|4948.92|4957.76|4957.76|4957.76|4957.76|4948.92|4948.92|0
1662038100000|2022-09-01 13:15:00|4954.23|4954.23|4951.59|4951.59|4954.23|4954.23|4948.51|4948.51|0
1662038400000|2022-09-01 13:20:00|4949.82|4949.82|4952.91|4952.91|4952.91|4952.91|4947.19|4947.19|0
1662038700000|2022-09-01 13:25:00|4951.59|4951.59|4947.19|4947.19|4951.59|4951.59|4947.19|4947.19|0
1662039000000|2022-09-01 13:30:00|4945.42|4945.42|4949.37|4949.37|4957.76|4957.76|4945.42|4945.42|0
1662039300000|2022-09-01 13:35:00|4951.14|4951.14|4952.91|4952.91|4955.99|4955.99|4949.37|4949.37|0
1662039600000|2022-09-01 13:40:00|4954.68|4954.68|4954.68|4954.68|4958.22|4958.22|4952.91|4952.91|0
1662039900000|2022-09-01 13:45:00|4956.45|4956.45|4950.28|4950.28|4956.45|4956.45|4948.51|4948.51|0
1662040200000|2022-09-01 13:50:00|4948.51|4948.51|4952.04|4952.04|4952.04|4952.04|4946.74|4946.74|0
1662040500000|2022-09-01 13:55:00|4950.28|4950.28|4959.95|4959.95|4963.03|4963.03|4950.28|4950.28|0
1662040800000|2022-09-01 14:00:00|4958.18|4958.18|4962.13|4962.13|4965.67|4965.67|4958.18|4958.18|0
1662041100000|2022-09-01 14:05:00|4963.9|4963.9|4965.21|4965.21|4969.62|4969.62|4962.13|4962.13|0
1662041400000|2022-09-01 14:10:00|4963.44|4963.44|4960.36|4960.36|4963.9|4963.9|4958.59|4958.59|0
1662041700000|2022-09-01 14:15:00|4958.59|4958.59|4956.41|4956.41|4958.59|4958.59|4952.87|4952.87|0
1662042000000|2022-09-01 14:20:00|4954.64|4954.64|4964.76|4964.76|4966.53|4966.53|4954.64|4954.64|0
1662042300000|2022-09-01 14:25:00|4962.99|4962.99|4962.13|4962.13|4964.76|4964.76|4960.36|4960.36|0
1662042600000|2022-09-01 14:30:00|4959.49|4959.49|4957.27|4957.27|4960.81|4960.81|4954.64|4954.64|0
1662042900000|2022-09-01 14:35:00|4959.04|4959.04|4949.33|4949.33|4960.36|4960.36|4949.33|4949.33|0
1662043200000|2022-09-01 14:40:00|4947.56|4947.56|4943.16|4943.16|4948.02|4948.02|4940.94|4940.94|0
1662043500000|2022-09-01 14:45:00|4941.85|4941.85|4941.88|4941.88|4946.74|4946.74|4941.85|4941.85|0
1662043800000|2022-09-01 14:50:00|4943.2|4943.2|4935.67|4935.67|4947.15|4947.15|4935.67|4935.67|0
1662044100000|2022-09-01 14:55:00|4937.44|4937.44|4946.29|4946.29|4946.29|4946.29|4935.67|4935.67|0
1662044400000|2022-09-01 15:00:00|4942.75|4942.75|4941.88|4941.88|4952.91|4952.91|4941.43|4941.43|0
1662044700000|2022-09-01 15:05:00|4943.65|4943.65|4956.03|4956.03|4956.03|4956.03|4943.65|4943.65|0
1662045000000|2022-09-01 15:10:00|4954.26|4954.26|4951.18|4951.18|4954.26|4954.26|4948.09|4948.09|0
1662045300000|2022-09-01 15:15:00|4952.95|4952.95|4958.25|4958.25|4961.34|4961.34|4952.95|4952.95|0
1662045600000|2022-09-01 15:20:00|4956.48|4956.48|4977.71|4977.71|4979.48|4979.48|4956.48|4956.48|0
1662045900000|2022-09-01 15:25:00|4979.48|4979.48|4968|4968|4983.02|4983.02|4968|4968|0
1662102900000|2022-09-02 07:15:00|5101.03|5101.03|5100.16|5100.16|5107.65|5107.65|5094.4|5094.4|0
1662103200000|2022-09-02 07:20:00|5093.09|5093.09|5098.81|5098.81|5100.58|5100.58|5078.94|5078.94|0
1662103500000|2022-09-02 07:25:00|5083.79|5083.79|5057.71|5057.71|5084.66|5084.66|5048.87|5048.87|0
1662103800000|2022-09-02 07:30:00|5064.79|5064.79|5071.41|5071.41|5088.2|5088.2|5064.79|5064.79|0
1662104100000|2022-09-02 07:35:00|5066.11|5066.11|5053.76|5053.76|5067.87|5067.87|5046.24|5046.24|0
1662104400000|2022-09-02 07:40:00|5055.53|5055.53|5071.86|5071.86|5071.86|5071.86|5051.99|5051.99|0
1662104700000|2022-09-02 07:45:00|5075.4|5075.4|5086.01|5086.01|5086.01|5086.01|5073.63|5073.63|0
1662105000000|2022-09-02 07:50:00|5087.78|5087.78|5093.91|5093.91|5100.12|5100.12|5087.74|5087.74|0
1662105300000|2022-09-02 07:55:00|5097.45|5097.45|5097.87|5097.87|5104.53|5104.53|5093.91|5093.91|0
1662105600000|2022-09-02 08:00:00|5095.23|5095.23|5124.4|5124.4|5127.93|5127.93|5095.23|5095.23|0
1662105900000|2022-09-02 08:05:00|5120.86|5120.86|5130.57|5130.57|5135.87|5135.87|5120.86|5120.86|0
1662106200000|2022-09-02 08:10:00|5132.34|5132.34|5119.54|5119.54|5132.34|5132.34|5110.7|5110.7|0
1662106500000|2022-09-02 08:15:00|5123.08|5123.08|5138.09|5138.09|5141.63|5141.63|5123.08|5123.08|0
1662106800000|2022-09-02 08:20:00|5139.86|5139.86|5140.28|5140.28|5145.58|5145.58|5134.56|5134.56|0
1662107100000|2022-09-02 08:25:00|5138.51|5138.51|5134.1|5134.1|5147.35|5147.35|5134.1|5134.1|0
1662107400000|2022-09-02 08:30:00|5135.42|5135.42|5127.03|5127.03|5142.5|5142.5|5118.19|5118.19|0
1662107700000|2022-09-02 08:35:00|5125.71|5125.71|5118.64|5118.64|5131.02|5131.02|5118.64|5118.64|0
1662108000000|2022-09-02 08:40:00|5116.87|5116.87|5109.79|5109.79|5116.87|5116.87|5104.49|5104.49|0
1662108300000|2022-09-02 08:45:00|5106.26|5106.26|5106.3|5106.3|5107.16|5107.16|5092.6|5092.6|0
1662108600000|2022-09-02 08:50:00|5104.53|5104.53|5109.83|5109.83|5115.14|5115.14|5104.53|5104.53|0
1662108900000|2022-09-02 08:55:00|5111.6|5111.6|5099.67|5099.67|5111.6|5111.6|5099.22|5099.22|0
1662109200000|2022-09-02 09:00:00|5101.44|5101.44|5090.83|5090.83|5101.44|5101.44|5090.83|5090.83|0
1662109500000|2022-09-02 09:05:00|5092.6|5092.6|5096.14|5096.14|5097.9|5097.9|5092.6|5092.6|0
1662109800000|2022-09-02 09:10:00|5097.9|5097.9|5090.83|5090.83|5099.67|5099.67|5090.83|5090.83|0
1662110100000|2022-09-02 09:15:00|5092.6|5092.6|5085.97|5085.97|5092.6|5092.6|5085.97|5085.97|0
1662110400000|2022-09-02 09:20:00|5084.66|5084.66|5076.27|5076.27|5086.43|5086.43|5076.27|5076.27|0
1662110700000|2022-09-02 09:25:00|5077.58|5077.58|5085.97|5085.97|5085.97|5085.97|5077.58|5077.58|0
1662111000000|2022-09-02 09:30:00|5089.51|5089.51|5089.51|5089.51|5093.05|5093.05|5085.97|5085.97|0
1662111300000|2022-09-02 09:35:00|5091.28|5091.28|5091.28|5091.28|5094.82|5094.82|5089.51|5089.51|0
1662111600000|2022-09-02 09:40:00|5089.51|5089.51|5094.37|5094.37|5094.37|5094.37|5085.97|5085.97|0
1662111900000|2022-09-02 09:45:00|5097.9|5097.9|5097.9|5097.9|5101.44|5101.44|5092.6|5092.6|0
1662112200000|2022-09-02 09:50:00|5099.67|5099.67|5099.67|5099.67|5101.44|5101.44|5097.9|5097.9|0
1662112500000|2022-09-02 09:55:00|5097.9|5097.9|5103.21|5103.21|5103.21|5103.21|5097.9|5097.9|0
1662112800000|2022-09-02 10:00:00|5104.98|5104.98|5111.6|5111.6|5111.6|5111.6|5103.21|5103.21|0
1662113100000|2022-09-02 10:05:00|5108.06|5108.06|5109.83|5109.83|5112.92|5112.92|5108.06|5108.06|0
1662113400000|2022-09-02 10:10:00|5108.52|5108.52|5114.24|5114.24|5116|5116|5108.52|5108.52|0
1662113700000|2022-09-02 10:15:00|5116|5116|5114.69|5114.69|5116|5116|5113.37|5113.37|0
1662114000000|2022-09-02 10:20:00|5112.92|5112.92|5113.37|5113.37|5114.69|5114.69|5105.84|5105.84|0
1662114300000|2022-09-02 10:25:00|5111.6|5111.6|5111.6|5111.6|5116.91|5116.91|5111.6|5111.6|0
1662114600000|2022-09-02 10:30:00|5113.37|5113.37|5124.4|5124.4|5127.93|5127.93|5113.37|5113.37|0
1662114900000|2022-09-02 10:35:00|5126.16|5126.16|5126.16|5126.16|5127.93|5127.93|5122.63|5122.63|0
1662115200000|2022-09-02 10:40:00|5124.85|5124.85|5121.31|5121.31|5128.38|5128.38|5121.31|5121.31|0
1662115500000|2022-09-02 10:45:00|5119.54|5119.54|5117.77|5117.77|5121.31|5121.31|5117.77|5117.77|0
1662115800000|2022-09-02 10:50:00|5114.24|5114.24|5107.61|5107.61|5114.24|5114.24|5107.61|5107.61|0
1662116100000|2022-09-02 10:55:00|5105.84|5105.84|5115.55|5115.55|5117.32|5117.32|5104.08|5104.08|0
1662116400000|2022-09-02 11:00:00|5113.78|5113.78|5105.39|5105.39|5113.78|5113.78|5103.62|5103.62|0
1662116700000|2022-09-02 11:05:00|5107.16|5107.16|5108.93|5108.93|5108.93|5108.93|5107.16|5107.16|0
1662117000000|2022-09-02 11:10:00|5110.7|5110.7|5117.77|5117.77|5119.54|5119.54|5108.93|5108.93|0
1662117300000|2022-09-02 11:15:00|5119.54|5119.54|5121.76|5121.76|5128.84|5128.84|5118.22|5118.22|0
1662117600000|2022-09-02 11:20:00|5118.22|5118.22|5119.99|5119.99|5121.76|5121.76|5114.69|5114.69|0
1662117900000|2022-09-02 11:25:00|5121.76|5121.76|5130.15|5130.15|5130.61|5130.61|5121.76|5121.76|0
1662118200000|2022-09-02 11:30:00|5132.79|5132.79|5122.63|5122.63|5133.24|5133.24|5120.86|5120.86|0
1662118500000|2022-09-02 11:35:00|5121.31|5121.31|5127.93|5127.93|5127.93|5127.93|5121.31|5121.31|0
1662118800000|2022-09-02 11:40:00|5129.7|5129.7|5136.78|5136.78|5136.78|5136.78|5129.7|5129.7|0
1662119100000|2022-09-02 11:45:00|5138.55|5138.55|5142.08|5142.08|5142.08|5142.08|5138.55|5138.55|0
1662119400000|2022-09-02 11:50:00|5143.85|5143.85|5143.85|5143.85|5149.16|5149.16|5140.31|5140.31|0
1662119700000|2022-09-02 11:55:00|5145.62|5145.62|5138.55|5138.55|5150.93|5150.93|5138.55|5138.55|0
1662120000000|2022-09-02 12:00:00|5140.31|5140.31|5142.08|5142.08|5143.85|5143.85|5140.31|5140.31|0
1662120300000|2022-09-02 12:05:00|5143.85|5143.85|5143.85|5143.85|5143.85|5143.85|5142.08|5142.08|0
1662120600000|2022-09-02 12:10:00|5142.53|5142.53|5147.84|5147.84|5151.38|5151.38|5140.77|5140.77|0
1662120900000|2022-09-02 12:15:00|5151.38|5151.38|5149.61|5149.61|5152.69|5152.69|5147.84|5147.84|0
1662121200000|2022-09-02 12:20:00|5147.84|5147.84|5135.01|5135.01|5149.16|5149.16|5131.47|5131.47|0
1662121500000|2022-09-02 12:25:00|5133.24|5133.24|5136.32|5136.32|5138.55|5138.55|5131.47|5131.47|0
1662121800000|2022-09-02 12:30:00|5138.09|5138.09|5142.5|5142.5|5147.8|5147.8|5134.56|5134.56|0
1662122100000|2022-09-02 12:35:00|5140.73|5140.73|5149.98|5149.98|5149.98|5149.98|5139.41|5139.41|0
1662122400000|2022-09-02 12:40:00|5148.22|5148.22|5150.89|5150.89|5171.66|5171.66|5146.45|5146.45|0
1662122700000|2022-09-02 12:45:00|5145.58|5145.58|5149.98|5149.98|5152.66|5152.66|5142.04|5142.04|0
1662123000000|2022-09-02 12:50:00|5148.22|5148.22|5142.91|5142.91|5149.98|5149.98|5141.14|5141.14|0
1662123300000|2022-09-02 12:55:00|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5136.29|5136.29|0
1662123600000|2022-09-02 13:00:00|5142.91|5142.91|5152.62|5152.62|5160.14|5160.14|5142.91|5142.91|0
1662123900000|2022-09-02 13:05:00|5150.85|5150.85|5167.22|5167.22|5167.22|5167.22|5149.53|5149.53|0
1662124200000|2022-09-02 13:10:00|5165.45|5165.45|5161.5|5161.5|5168.12|5168.12|5161.5|5161.5|0
1662124500000|2022-09-02 13:15:00|5152.66|5152.66|5160.6|5160.6|5162.37|5162.37|5152.66|5152.66|0
1662124800000|2022-09-02 13:20:00|5158.83|5158.83|5170.31|5170.31|5170.31|5170.31|5158.83|5158.83|0
1662125100000|2022-09-02 13:25:00|5173.84|5173.84|5170.31|5170.31|5175.61|5175.61|5170.31|5170.31|0
1662125400000|2022-09-02 13:30:00|5168.54|5168.54|5183.59|5183.59|5185.36|5185.36|5158.83|5158.83|0
1662125700000|2022-09-02 13:35:00|5185.36|5185.36|5186.22|5186.22|5199.06|5199.06|5183.59|5183.59|0
1662126000000|2022-09-02 13:40:00|5184.45|5184.45|5176.51|5176.51|5184.45|5184.45|5173.84|5173.84|0
1662126300000|2022-09-02 13:45:00|5178.28|5178.28|5198.57|5198.57|5200.33|5200.33|5178.28|5178.28|0
1662126600000|2022-09-02 13:50:00|5200.33|5200.33|5193.26|5193.26|5200.33|5200.33|5190.17|5190.17|0
1662126900000|2022-09-02 13:55:00|5195.03|5195.03|5197.25|5197.25|5199.02|5199.02|5193.71|5193.71|0
1662127200000|2022-09-02 14:00:00|5199.02|5199.02|5190.21|5190.21|5204.32|5204.32|5190.21|5190.21|0
1662127500000|2022-09-02 14:05:00|5191.98|5191.98|5195.52|5195.52|5200.82|5200.82|5190.21|5190.21|0
1662127800000|2022-09-02 14:10:00|5197.29|5197.29|5205.68|5205.68|5207|5207|5197.29|5197.29|0
1662128100000|2022-09-02 14:15:00|5202.14|5202.14|5205.68|5205.68|5207.9|5207.9|5202.14|5202.14|0
1662128400000|2022-09-02 14:20:00|5203.91|5203.91|5206.13|5206.13|5210.99|5210.99|5202.14|5202.14|0
1662128700000|2022-09-02 14:25:00|5207.45|5207.45|5207.9|5207.9|5207.9|5207.9|5198.6|5198.6|0
1662129000000|2022-09-02 14:30:00|5209.67|5209.67|5211.4|5211.4|5211.44|5211.44|5207|5207|0
1662129300000|2022-09-02 14:35:00|5210.08|5210.08|5216.7|5216.7|5216.7|5216.7|5208.31|5208.31|0
1662129600000|2022-09-02 14:40:00|5214.94|5214.94|5226.41|5226.41|5228.18|5228.18|5214.94|5214.94|0
1662129900000|2022-09-02 14:45:00|5228.18|5228.18|5214.94|5214.94|5229.95|5229.95|5214.94|5214.94|0
1662130200000|2022-09-02 14:50:00|5213.62|5213.62|5216.7|5216.7|5218.47|5218.47|5210.08|5210.08|0
1662130500000|2022-09-02 14:55:00|5218.47|5218.47|5219.79|5219.79|5223.33|5223.33|5218.47|5218.47|0
1662130800000|2022-09-02 15:00:00|5221.11|5221.11|5225.96|5225.96|5225.96|5225.96|5219.34|5219.34|0
1662131100000|2022-09-02 15:05:00|5224.19|5224.19|5216.25|5216.25|5224.19|5224.19|5214.48|5214.48|0
1662131400000|2022-09-02 15:10:00|5214.48|5214.48|5209.63|5209.63|5216.25|5216.25|5204.78|5204.78|0
1662131700000|2022-09-02 15:15:00|5207.86|5207.86|5205.68|5205.68|5210.53|5210.53|5205.68|5205.68|0
1662132000000|2022-09-02 15:20:00|5207.45|5207.45|5213.62|5213.62|5213.62|5213.62|5205.23|5205.23|0
1662132300000|2022-09-02 15:25:00|5211.85|5211.85|5212.72|5212.72|5216.25|5216.25|5208.76|5208.76|0
1662362100000|2022-09-05 07:15:00|5137.68|5137.68|5142.08|5142.08|5154.01|5154.01|5137.68|5137.68|0
1662362400000|2022-09-05 07:20:00|5136.78|5136.78|5127.93|5127.93|5136.78|5136.78|5126.16|5126.16|0
1662362700000|2022-09-05 07:25:00|5130.57|5130.57|5143.4|5143.4|5143.4|5143.4|5129.25|5129.25|0
1662363000000|2022-09-05 07:30:00|5145.17|5145.17|5142.46|5142.46|5146.49|5146.49|5136.74|5136.74|0
1662363300000|2022-09-05 07:35:00|5140.69|5140.69|5132.34|5132.34|5142.46|5142.46|5128.8|5128.8|0
1662363600000|2022-09-05 07:40:00|5134.1|5134.1|5119.54|5119.54|5134.1|5134.1|5119.54|5119.54|0
1662363900000|2022-09-05 07:45:00|5117.77|5117.77|5123.08|5123.08|5128.38|5128.38|5112.47|5112.47|0
1662364200000|2022-09-05 07:50:00|5126.62|5126.62|5110.7|5110.7|5128.38|5128.38|5110.7|5110.7|0
1662364500000|2022-09-05 07:55:00|5114.24|5114.24|5116|5116|5117.77|5117.77|5114.24|5114.24|0
1662364800000|2022-09-05 08:00:00|5117.77|5117.77|5107.16|5107.16|5117.77|5117.77|5101.85|5101.85|0
1662365100000|2022-09-05 08:05:00|5105.39|5105.39|5097|5097|5107.16|5107.16|5095.23|5095.23|0
1662365400000|2022-09-05 08:10:00|5095.23|5095.23|5089.93|5089.93|5097|5097|5086.39|5086.39|0
1662365700000|2022-09-05 08:15:00|5087.29|5087.29|5095.68|5095.68|5097.45|5097.45|5087.29|5087.29|0
1662366000000|2022-09-05 08:20:00|5097.45|5097.45|5108.03|5108.03|5113.29|5113.29|5097.45|5097.45|0
1662366300000|2022-09-05 08:25:00|5106.26|5106.26|5112.88|5112.88|5112.88|5112.88|5104.49|5104.49|0
1662366600000|2022-09-05 08:30:00|5116.42|5116.42|5119.95|5119.95|5121.72|5121.72|5114.65|5114.65|0
1662366900000|2022-09-05 08:35:00|5118.19|5118.19|5119.95|5119.95|5123.49|5123.49|5118.19|5118.19|0
1662367200000|2022-09-05 08:40:00|5121.72|5121.72|5123.49|5123.49|5125.26|5125.26|5121.72|5121.72|0
1662367500000|2022-09-05 08:45:00|5125.26|5125.26|5120.41|5120.41|5128.8|5128.8|5120.41|5120.41|0
1662367800000|2022-09-05 08:50:00|5122.18|5122.18|5127.03|5127.03|5127.03|5127.03|5122.18|5122.18|0
1662368100000|2022-09-05 08:55:00|5128.8|5128.8|5127.03|5127.03|5134.1|5134.1|5127.03|5127.03|0
1662368400000|2022-09-05 09:00:00|5128.8|5128.8|5134.52|5134.52|5136.29|5136.29|5128.8|5128.8|0
1662368700000|2022-09-05 09:05:00|5132.75|5132.75|5121.27|5121.27|5132.75|5132.75|5115.97|5115.97|0
1662369000000|2022-09-05 09:10:00|5119.95|5119.95|5112.01|5112.01|5119.95|5119.95|5112.01|5112.01|0
1662369300000|2022-09-05 09:15:00|5115.55|5115.55|5121.72|5121.72|5121.72|5121.72|5112.01|5112.01|0
1662369600000|2022-09-05 09:20:00|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|0
1662369900000|2022-09-05 09:25:00|5125.26|5125.26|5127.03|5127.03|5127.03|5127.03|5125.26|5125.26|0
1662370200000|2022-09-05 09:30:00|5118.19|5118.19|5122.14|5122.14|5123.91|5123.91|5116.42|5116.42|0
1662370500000|2022-09-05 09:35:00|5123.91|5123.91|5115.97|5115.97|5123.91|5123.91|5115.97|5115.97|0
1662370800000|2022-09-05 09:40:00|5117.28|5117.28|5117.28|5117.28|5119.05|5119.05|5117.28|5117.28|0
1662371100000|2022-09-05 09:45:00|5115.51|5115.51|5124.36|5124.36|5124.36|5124.36|5115.51|5115.51|0
1662371400000|2022-09-05 09:50:00|5123.04|5123.04|5108.89|5108.89|5123.04|5123.04|5108.89|5108.89|0
1662371700000|2022-09-05 09:55:00|5110.66|5110.66|5111.11|5111.11|5112.43|5112.43|5108.89|5108.89|0
1662372000000|2022-09-05 10:00:00|5109.34|5109.34|5107.57|5107.57|5112.88|5112.88|5105.81|5105.81|0
1662372300000|2022-09-05 10:05:00|5105.81|5105.81|5104.04|5104.04|5105.81|5105.81|5104.04|5104.04|0
1662372600000|2022-09-05 10:10:00|5105.81|5105.81|5104.04|5104.04|5107.57|5107.57|5104.04|5104.04|0
1662372900000|2022-09-05 10:15:00|5109.34|5109.34|5109.34|5109.34|5111.11|5111.11|5105.81|5105.81|0
1662373200000|2022-09-05 10:20:00|5112.88|5112.88|5111.11|5111.11|5112.88|5112.88|5109.34|5109.34|0
1662373500000|2022-09-05 10:25:00|5109.34|5109.34|5104.04|5104.04|5109.34|5109.34|5104.04|5104.04|0
1662373800000|2022-09-05 10:30:00|5102.72|5102.72|5100.95|5100.95|5102.72|5102.72|5099.18|5099.18|0
1662374100000|2022-09-05 10:35:00|5099.18|5099.18|5106.26|5106.26|5106.26|5106.26|5099.18|5099.18|0
1662374400000|2022-09-05 10:40:00|5104.94|5104.94|5104.94|5104.94|5104.94|5104.94|5104.94|5104.94|0
1662374700000|2022-09-05 10:45:00|5106.71|5106.71|5106.71|5106.71|5106.71|5106.71|5104.94|5104.94|0
1662375000000|2022-09-05 10:50:00|5104.94|5104.94|5106.71|5106.71|5106.71|5106.71|5104.94|5104.94|0
1662375300000|2022-09-05 10:55:00|5108.03|5108.03|5110.25|5110.25|5120.41|5120.41|5108.03|5108.03|0
1662375600000|2022-09-05 11:00:00|5107.61|5107.61|5116.42|5116.42|5116.87|5116.87|5107.61|5107.61|0
1662375900000|2022-09-05 11:05:00|5114.65|5114.65|5114.65|5114.65|5116.42|5116.42|5112.88|5112.88|0
1662376200000|2022-09-05 11:10:00|5113.33|5113.33|5113.33|5113.33|5113.33|5113.33|5111.56|5111.56|0
1662376500000|2022-09-05 11:15:00|5115.1|5115.1|5117.32|5117.32|5126.16|5126.16|5104.94|5104.94|0
1662376800000|2022-09-05 11:20:00|5119.09|5119.09|5120.86|5120.86|5120.86|5120.86|5119.09|5119.09|0
1662377100000|2022-09-05 11:25:00|5117.32|5117.32|5117.77|5117.77|5119.54|5119.54|5112.47|5112.47|0
1662377400000|2022-09-05 11:30:00|5116.46|5116.46|5122.18|5122.18|5122.18|5122.18|5114.24|5114.24|0
1662377700000|2022-09-05 11:35:00|5120.41|5120.41|5128.8|5128.8|5130.57|5130.57|5120.41|5120.41|0
1662378000000|2022-09-05 11:40:00|5127.03|5127.03|5130.57|5130.57|5130.57|5130.57|5127.03|5127.03|0
1662378300000|2022-09-05 11:45:00|5132.34|5132.34|5132.34|5132.34|5134.1|5134.1|5130.57|5130.57|0
1662378600000|2022-09-05 11:50:00|5130.57|5130.57|5123.94|5123.94|5132.34|5132.34|5122.18|5122.18|0
1662378900000|2022-09-05 11:55:00|5122.18|5122.18|5130.57|5130.57|5130.57|5130.57|5122.18|5122.18|0
1662379200000|2022-09-05 12:00:00|5128.8|5128.8|5130.57|5130.57|5130.57|5130.57|5123.49|5123.49|0
1662379500000|2022-09-05 12:05:00|5132.34|5132.34|5134.1|5134.1|5134.1|5134.1|5132.34|5132.34|0
1662379800000|2022-09-05 12:10:00|5132.79|5132.79|5132.79|5132.79|5134.56|5134.56|5131.02|5131.02|0
1662380100000|2022-09-05 12:15:00|5131.02|5131.02|5131.02|5131.02|5131.02|5131.02|5127.48|5127.48|0
1662380400000|2022-09-05 12:20:00|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|5127.48|5127.48|0
1662380700000|2022-09-05 12:25:00|5127.48|5127.48|5126.16|5126.16|5129.25|5129.25|5125.71|5125.71|0
1662381000000|2022-09-05 12:30:00|5124.4|5124.4|5128.8|5128.8|5128.8|5128.8|5124.4|5124.4|0
1662381300000|2022-09-05 12:35:00|5130.57|5130.57|5129.7|5129.7|5130.57|5130.57|5127.93|5127.93|0
1662381600000|2022-09-05 12:40:00|5131.47|5131.47|5139.41|5139.41|5139.41|5139.41|5131.47|5131.47|0
1662381900000|2022-09-05 12:45:00|5138.09|5138.09|5145.17|5145.17|5145.17|5145.17|5138.09|5138.09|0
1662382200000|2022-09-05 12:50:00|5143.4|5143.4|5132.34|5132.34|5143.4|5143.4|5132.34|5132.34|0
1662382500000|2022-09-05 12:55:00|5133.65|5133.65|5137.19|5137.19|5137.19|5137.19|5133.65|5133.65|0
1662382800000|2022-09-05 13:00:00|5138.96|5138.96|5141.18|5141.18|5142.5|5142.5|5138.96|5138.96|0
1662383100000|2022-09-05 13:05:00|5139.41|5139.41|5140.73|5140.73|5140.73|5140.73|5135.87|5135.87|0
1662383400000|2022-09-05 13:10:00|5144.26|5144.26|5146.49|5146.49|5146.49|5146.49|5144.26|5144.26|0
1662383700000|2022-09-05 13:15:00|5148.25|5148.25|5153.11|5153.11|5153.11|5153.11|5148.25|5148.25|0
1662384000000|2022-09-05 13:20:00|5154.88|5154.88|5156.65|5156.65|5160.18|5160.18|5153.11|5153.11|0
1662384300000|2022-09-05 13:25:00|5154.88|5154.88|5158.41|5158.41|5161.95|5161.95|5153.11|5153.11|0
1662384600000|2022-09-05 13:30:00|5160.18|5160.18|5158.41|5158.41|5165.49|5165.49|5158.41|5158.41|0
1662384900000|2022-09-05 13:35:00|5160.18|5160.18|5167.26|5167.26|5169.89|5169.89|5158.41|5158.41|0
1662385200000|2022-09-05 13:40:00|5168.57|5168.57|5165.94|5165.94|5169.89|5169.89|5164.17|5164.17|0
1662385500000|2022-09-05 13:45:00|5167.71|5167.71|5172.56|5172.56|5172.56|5172.56|5167.71|5167.71|0
1662385800000|2022-09-05 13:50:00|5174.33|5174.33|5173.88|5173.88|5175.65|5175.65|5166.81|5166.81|0
1662386100000|2022-09-05 13:55:00|5175.65|5175.65|5176.97|5176.97|5178.74|5178.74|5174.33|5174.33|0
1662386400000|2022-09-05 14:00:00|5178.74|5178.74|5181.37|5181.37|5181.37|5181.37|5176.97|5176.97|0
1662386700000|2022-09-05 14:05:00|5179.6|5179.6|5187.13|5187.13|5187.13|5187.13|5176.51|5176.51|0
1662387000000|2022-09-05 14:10:00|5185.36|5185.36|5184.91|5184.91|5185.36|5185.36|5181.82|5181.82|0
1662387300000|2022-09-05 14:15:00|5186.22|5186.22|5186.22|5186.22|5187.54|5187.54|5184.45|5184.45|0
1662387600000|2022-09-05 14:20:00|5184.45|5184.45|5182.69|5182.69|5186.22|5186.22|5182.69|5182.69|0
1662387900000|2022-09-05 14:25:00|5180.92|5180.92|5180.92|5180.92|5180.92|5180.92|5177.38|5177.38|0
1662388200000|2022-09-05 14:30:00|5179.6|5179.6|5184|5184|5185.32|5185.32|5177.83|5177.83|0
1662388500000|2022-09-05 14:35:00|5185.32|5185.32|5193.26|5193.26|5193.26|5193.26|5185.32|5185.32|0
1662388800000|2022-09-05 14:40:00|5195.03|5195.03|5191.49|5191.49|5195.03|5195.03|5187.95|5187.95|0
1662389100000|2022-09-05 14:45:00|5187.95|5187.95|5183.55|5183.55|5187.95|5187.95|5177.79|5177.79|0
1662389400000|2022-09-05 14:50:00|5181.78|5181.78|5182.65|5182.65|5186.19|5186.19|5178.25|5178.25|0
1662389700000|2022-09-05 14:55:00|5195.03|5195.03|5315.71|5315.71|5329.86|5329.86|5195.03|5195.03|0
1662390000000|2022-09-05 15:00:00|5306.87|5306.87|5262.65|5262.65|5306.87|5306.87|5248.5|5248.5|0
1662390300000|2022-09-05 15:05:00|5264.42|5264.42|5281.66|5281.66|5292.27|5292.27|5259.11|5259.11|0
1662390600000|2022-09-05 15:10:00|5279.89|5279.89|5303.75|5303.75|5352.4|5352.4|5279.89|5279.89|0
1662390900000|2022-09-05 15:15:00|5300.21|5300.21|5248.5|5248.5|5301.98|5301.98|5248.5|5248.5|0
1662391200000|2022-09-05 15:20:00|5253.81|5253.81|5275.03|5275.03|5287.41|5287.41|5253.81|5253.81|0
1662391500000|2022-09-05 15:25:00|5273.26|5273.26|5281.2|5281.2|5336.03|5336.03|5273.26|5273.26|0
1662448500000|2022-09-06 07:15:00|5280.34|5280.34|5290.35|5290.35|5314.2|5314.2|5267.96|5267.96|0
1662448800000|2022-09-06 07:20:00|5293.88|5293.88|5316.88|5316.88|5321.73|5321.73|5293.88|5293.88|0
1662449100000|2022-09-06 07:25:00|5329.26|5329.26|5322.67|5322.67|5336.33|5336.33|5317.37|5317.37|0
1662449400000|2022-09-06 07:30:00|5327.98|5327.98|5303.67|5303.67|5329.75|5329.75|5303.67|5303.67|0
1662449700000|2022-09-06 07:35:00|5310.74|5310.74|5304.53|5304.53|5317.82|5317.82|5304.53|5304.53|0
1662450000000|2022-09-06 07:40:00|5299.23|5299.23|5315.11|5315.11|5318.65|5318.65|5297.46|5297.46|0
1662450300000|2022-09-06 07:45:00|5313.34|5313.34|5312.89|5312.89|5318.19|5318.19|5310.67|5310.67|0
1662450600000|2022-09-06 07:50:00|5307.62|5307.62|5304.08|5304.08|5308.94|5308.94|5297.01|5297.01|0
1662450900000|2022-09-06 07:55:00|5305.85|5305.85|5307.62|5307.62|5314.69|5314.69|5304.08|5304.08|0
1662451200000|2022-09-06 08:00:00|5305.85|5305.85|5299.68|5299.68|5307.62|5307.62|5298.36|5298.36|0
1662451500000|2022-09-06 08:05:00|5297.91|5297.91|5302.31|5302.31|5305.85|5305.85|5296.14|5296.14|0
1662451800000|2022-09-06 08:10:00|5300.55|5300.55|5306.26|5306.26|5306.26|5306.26|5298.32|5298.32|0
1662452100000|2022-09-06 08:15:00|5309.8|5309.8|5311.57|5311.57|5311.57|5311.57|5304.5|5304.5|0
1662452400000|2022-09-06 08:20:00|5308.03|5308.03|5305.4|5305.4|5317.74|5317.74|5305.4|5305.4|0
1662452700000|2022-09-06 08:25:00|5303.63|5303.63|5290.8|5290.8|5304.95|5304.95|5289.03|5289.03|0
1662453000000|2022-09-06 08:30:00|5289.48|5289.48|5286.4|5286.4|5290.8|5290.8|5282.86|5282.86|0
1662453300000|2022-09-06 08:35:00|5284.63|5284.63|5286.85|5286.85|5286.85|5286.85|5283.31|5283.31|0
1662453600000|2022-09-06 08:40:00|5289.48|5289.48|5294.34|5294.34|5294.34|5294.34|5284.18|5284.18|0
1662453900000|2022-09-06 08:45:00|5292.57|5292.57|5290.8|5290.8|5292.57|5292.57|5290.8|5290.8|0
1662454200000|2022-09-06 08:50:00|5285.49|5285.49|5290.8|5290.8|5290.8|5290.8|5285.49|5285.49|0
1662454500000|2022-09-06 08:55:00|5289.03|5289.03|5285.94|5285.94|5289.48|5289.48|5285.94|5285.94|0
1662454800000|2022-09-06 09:00:00|5284.18|5284.18|5287.71|5287.71|5287.71|5287.71|5284.18|5284.18|0
1662455100000|2022-09-06 09:05:00|5285.94|5285.94|5287.71|5287.71|5287.71|5287.71|5284.18|5284.18|0
1662455400000|2022-09-06 09:10:00|5286.4|5286.4|5281.95|5281.95|5286.4|5286.4|5281.09|5281.09|0
1662455700000|2022-09-06 09:15:00|5283.72|5283.72|5282.41|5282.41|5285.04|5285.04|5282.41|5282.41|0
1662456000000|2022-09-06 09:20:00|5284.18|5284.18|5287.26|5287.26|5287.26|5287.26|5284.18|5284.18|0
1662456300000|2022-09-06 09:25:00|5285.49|5285.49|5289.03|5289.03|5289.03|5289.03|5285.49|5285.49|0
1662456600000|2022-09-06 09:30:00|5287.26|5287.26|5294.34|5294.34|5294.34|5294.34|5285.49|5285.49|0
1662456900000|2022-09-06 09:35:00|5296.1|5296.1|5299.64|5299.64|5301.41|5301.41|5296.1|5296.1|0
1662457200000|2022-09-06 09:40:00|5301.41|5301.41|5301.41|5301.41|5303.18|5303.18|5301.41|5301.41|0
1662457500000|2022-09-06 09:45:00|5303.18|5303.18|5308.03|5308.03|5308.03|5308.03|5303.18|5303.18|0
1662457800000|2022-09-06 09:50:00|5306.26|5306.26|5309.8|5309.8|5309.8|5309.8|5304.5|5304.5|0
1662458100000|2022-09-06 09:55:00|5308.03|5308.03|5306.26|5306.26|5311.57|5311.57|5306.26|5306.26|0
1662458400000|2022-09-06 10:00:00|5304.5|5304.5|5308.03|5308.03|5308.03|5308.03|5304.5|5304.5|0
1662458700000|2022-09-06 10:05:00|5306.26|5306.26|5299.19|5299.19|5306.26|5306.26|5295.65|5295.65|0
1662459000000|2022-09-06 10:10:00|5300.96|5300.96|5299.64|5299.64|5300.96|5300.96|5297.87|5297.87|0
1662459300000|2022-09-06 10:15:00|5294.34|5294.34|5296.1|5296.1|5296.1|5296.1|5292.57|5292.57|0
1662459600000|2022-09-06 10:20:00|5299.64|5299.64|5299.64|5299.64|5299.64|5299.64|5299.64|5299.64|0
1662459900000|2022-09-06 10:25:00|5300.96|5300.96|5292.12|5292.12|5300.96|5300.96|5292.12|5292.12|0
1662460200000|2022-09-06 10:30:00|5293.88|5293.88|5289.44|5289.44|5293.88|5293.88|5288.58|5288.58|0
1662460500000|2022-09-06 10:35:00|5287.67|5287.67|5287.67|5287.67|5287.67|5287.67|5285.91|5285.91|0
1662460800000|2022-09-06 10:40:00|5285.91|5285.91|5284.59|5284.59|5285.91|5285.91|5273.98|5273.98|0
1662461100000|2022-09-06 10:45:00|5281.05|5281.05|5282.82|5282.82|5284.59|5284.59|5281.05|5281.05|0
1662461400000|2022-09-06 10:50:00|5284.14|5284.14|5287.22|5287.22|5287.22|5287.22|5283.68|5283.68|0
1662461700000|2022-09-06 10:55:00|5285.45|5285.45|5279.28|5279.28|5287.22|5287.22|5279.28|5279.28|0
1662462000000|2022-09-06 11:00:00|5277.51|5277.51|5285.91|5285.91|5285.91|5285.91|5277.51|5277.51|0
1662462300000|2022-09-06 11:05:00|5287.67|5287.67|5284.14|5284.14|5287.67|5287.67|5284.14|5284.14|0
1662462600000|2022-09-06 11:10:00|5282.37|5282.37|5285.91|5285.91|5285.91|5285.91|5280.6|5280.6|0
1662462900000|2022-09-06 11:15:00|5287.67|5287.67|5284.14|5284.14|5287.67|5287.67|5284.14|5284.14|0
1662463200000|2022-09-06 11:20:00|5282.37|5282.37|5282.37|5282.37|5282.37|5282.37|5278.83|5278.83|0
1662463500000|2022-09-06 11:25:00|5285|5285|5287.64|5287.64|5287.64|5287.64|5285|5285|0
1662463800000|2022-09-06 11:30:00|5286.32|5286.32|5300.02|5300.02|5300.02|5300.02|5286.32|5286.32|0
1662464100000|2022-09-06 11:35:00|5301.79|5301.79|5305.32|5305.32|5305.32|5305.32|5301.79|5301.79|0
1662464400000|2022-09-06 11:40:00|5307.09|5307.09|5303.55|5303.55|5307.09|5307.09|5303.55|5303.55|0
1662464700000|2022-09-06 11:45:00|5307.09|5307.09|5307.54|5307.54|5308.86|5308.86|5307.09|5307.09|0
1662465000000|2022-09-06 11:50:00|5308.86|5308.86|5302.24|5302.24|5308.86|5308.86|5302.24|5302.24|0
1662465300000|2022-09-06 11:55:00|5304.01|5304.01|5304.87|5304.87|5308.41|5308.41|5304.01|5304.01|0
1662465600000|2022-09-06 12:00:00|5303.1|5303.1|5303.55|5303.55|5306.19|5306.19|5303.1|5303.1|0
1662465900000|2022-09-06 12:05:00|5305.32|5305.32|5305.32|5305.32|5305.32|5305.32|5303.55|5303.55|0
1662466200000|2022-09-06 12:10:00|5303.55|5303.55|5309.73|5309.73|5309.73|5309.73|5303.55|5303.55|0
1662466500000|2022-09-06 12:15:00|5307.96|5307.96|5304.42|5304.42|5307.96|5307.96|5304.42|5304.42|0
1662466800000|2022-09-06 12:20:00|5306.19|5306.19|5299.11|5299.11|5306.19|5306.19|5299.11|5299.11|0
1662467100000|2022-09-06 12:25:00|5297.34|5297.34|5297.34|5297.34|5297.34|5297.34|5297.34|5297.34|0
1662467400000|2022-09-06 12:30:00|5299.11|5299.11|5297.34|5297.34|5299.11|5299.11|5297.34|5297.34|0
1662467700000|2022-09-06 12:35:00|5298.66|5298.66|5303.97|5303.97|5305.74|5305.74|5298.66|5298.66|0
1662468000000|2022-09-06 12:40:00|5302.2|5302.2|5299.11|5299.11|5302.65|5302.65|5297.34|5297.34|0
1662468300000|2022-09-06 12:45:00|5297.34|5297.34|5296.03|5296.03|5299.11|5299.11|5294.71|5294.71|0
1662468600000|2022-09-06 12:50:00|5299.56|5299.56|5301.3|5301.3|5304.83|5304.83|5299.53|5299.53|0
1662468900000|2022-09-06 12:55:00|5303.06|5303.06|5301.33|5301.33|5306.6|5306.6|5299.56|5299.56|0
1662469200000|2022-09-06 13:00:00|5304.87|5304.87|5300.02|5300.02|5304.87|5304.87|5297.38|5297.38|0
1662469500000|2022-09-06 13:05:00|5296.48|5296.48|5296.03|5296.03|5300.43|5300.43|5294.71|5294.71|0
1662469800000|2022-09-06 13:10:00|5297.34|5297.34|5291.62|5291.62|5297.34|5297.34|5291.62|5291.62|0
1662470100000|2022-09-06 13:15:00|5290.31|5290.31|5286.77|5286.77|5290.31|5290.31|5285|5285|0
1662470400000|2022-09-06 13:20:00|5288.09|5288.09|5281.88|5281.88|5290.72|5290.72|5280.11|5280.11|0
1662470700000|2022-09-06 13:25:00|5280.56|5280.56|5276.57|5276.57|5280.56|5280.56|5275.25|5275.25|0
1662471000000|2022-09-06 13:30:00|5278.34|5278.34|5294.26|5294.26|5294.26|5294.26|5275.25|5275.25|0
1662471300000|2022-09-06 13:35:00|5292.49|5292.49|5277.06|5277.06|5292.49|5292.49|5275.29|5275.29|0
1662471600000|2022-09-06 13:40:00|5278.83|5278.83|5285|5285|5287.22|5287.22|5278.83|5278.83|0
1662471900000|2022-09-06 13:45:00|5283.68|5283.68|5275.25|5275.25|5283.68|5283.68|5265.55|5265.55|0
1662472200000|2022-09-06 13:50:00|5277.02|5277.02|5273.49|5273.49|5277.02|5277.02|5271.72|5271.72|0
1662472500000|2022-09-06 13:55:00|5271.72|5271.72|5281.01|5281.01|5281.01|5281.01|5266|5266|0
1662472800000|2022-09-06 14:00:00|5282.78|5282.78|5277.02|5277.02|5287.18|5287.18|5277.02|5277.02|0
1662473100000|2022-09-06 14:05:00|5275.71|5275.71|5276.16|5276.16|5281.01|5281.01|5272.17|5272.17|0
1662473400000|2022-09-06 14:10:00|5277.93|5277.93|5277.06|5277.06|5281.46|5281.46|5271.76|5271.76|0
1662473700000|2022-09-06 14:15:00|5278.83|5278.83|5271.76|5271.76|5280.15|5280.15|5269.99|5269.99|0
1662474000000|2022-09-06 14:20:00|5273.52|5273.52|5270.85|5270.85|5277.93|5277.93|5269.08|5269.08|0
1662474300000|2022-09-06 14:25:00|5269.08|5269.08|5276.16|5276.16|5277.93|5277.93|5269.08|5269.08|0
1662474600000|2022-09-06 14:30:00|5274.84|5274.84|5263.78|5263.78|5274.84|5274.84|5262.01|5262.01|0
1662474900000|2022-09-06 14:35:00|5262.01|5262.01|5266.86|5266.86|5268.63|5268.63|5260.24|5260.24|0
1662475200000|2022-09-06 14:40:00|5270.4|5270.4|5275.71|5275.71|5279.24|5279.24|5270.4|5270.4|0
1662475500000|2022-09-06 14:45:00|5277.48|5277.48|5272.62|5272.62|5277.48|5277.48|5269.08|5269.08|0
1662475800000|2022-09-06 14:50:00|5274.39|5274.39|5279.24|5279.24|5282.78|5282.78|5272.62|5272.62|0
1662476100000|2022-09-06 14:55:00|5277.48|5277.48|5277.48|5277.48|5279.24|5279.24|5272.62|5272.62|0
1662476400000|2022-09-06 15:00:00|5275.71|5275.71|5284.96|5284.96|5285.42|5285.42|5275.71|5275.71|0
1662476700000|2022-09-06 15:05:00|5283.19|5283.19|5277.89|5277.89|5283.19|5283.19|5276.12|5276.12|0
1662477000000|2022-09-06 15:10:00|5279.66|5279.66|5272.58|5272.58|5281.43|5281.43|5270.81|5270.81|0
1662477300000|2022-09-06 15:15:00|5273.9|5273.9|5270.81|5270.81|5273.9|5273.9|5265.51|5265.51|0
1662477600000|2022-09-06 15:20:00|5269.05|5269.05|5271.68|5271.68|5275.67|5275.67|5267.73|5267.73|0
1662477900000|2022-09-06 15:25:00|5273.45|5273.45|5274.35|5274.35|5278.75|5278.75|5271.68|5271.68|0
1662534900000|2022-09-07 07:15:00|5289.52|5289.52|5293.51|5293.51|5299.27|5299.27|5288.2|5288.2|0
1662535200000|2022-09-07 07:20:00|5295.28|5295.28|5312.06|5312.06|5312.06|5312.06|5295.28|5295.28|0
1662535500000|2022-09-07 07:25:00|5310.29|5310.29|5316.05|5316.05|5319.59|5319.59|5310.29|5310.29|0
1662535800000|2022-09-07 07:30:00|5314.28|5314.28|5327.11|5327.11|5332.42|5332.42|5311.2|5311.2|0
1662536100000|2022-09-07 07:35:00|5325.35|5325.35|5336.37|5336.37|5336.37|5336.37|5320.9|5320.9|0
1662536400000|2022-09-07 07:40:00|5334.6|5334.6|5326.21|5326.21|5334.6|5334.6|5324.44|5324.44|0
1662536700000|2022-09-07 07:45:00|5327.98|5327.98|5339.46|5339.46|5342.99|5342.99|5327.98|5327.98|0
1662537000000|2022-09-07 07:50:00|5341.23|5341.23|5348.3|5348.3|5350.07|5350.07|5341.23|5341.23|0
1662537300000|2022-09-07 07:55:00|5353.61|5353.61|5367.76|5367.76|5367.76|5367.76|5353.61|5353.61|0
1662537600000|2022-09-07 08:00:00|5369.52|5369.52|5374.83|5374.83|5385.44|5385.44|5369.52|5369.52|0
1662537900000|2022-09-07 08:05:00|5376.6|5376.6|5368.62|5368.62|5376.6|5376.6|5365.99|5365.99|0
1662538200000|2022-09-07 08:10:00|5366.85|5366.85|5377.46|5377.46|5377.46|5377.46|5366.85|5366.85|0
1662538500000|2022-09-07 08:15:00|5379.23|5379.23|5377.46|5377.46|5382.77|5382.77|5375.7|5375.7|0
1662538800000|2022-09-07 08:20:00|5372.16|5372.16|5356.2|5356.2|5376.56|5376.56|5356.2|5356.2|0
1662539100000|2022-09-07 08:25:00|5352.66|5352.66|5337.65|5337.65|5357.97|5357.97|5337.65|5337.65|0
1662539400000|2022-09-07 08:30:00|5339.42|5339.42|5356.24|5356.24|5356.24|5356.24|5339.42|5339.42|0
1662539700000|2022-09-07 08:35:00|5358.01|5358.01|5363.31|5363.31|5363.31|5363.31|5358.01|5358.01|0
1662540000000|2022-09-07 08:40:00|5365.08|5365.08|5361.55|5361.55|5366.85|5366.85|5358.01|5358.01|0
1662540300000|2022-09-07 08:45:00|5364.63|5364.63|5361.55|5361.55|5365.08|5365.08|5359.78|5359.78|0
1662540600000|2022-09-07 08:50:00|5363.31|5363.31|5358.46|5358.46|5363.31|5363.31|5354.92|5354.92|0
1662540900000|2022-09-07 08:55:00|5357.14|5357.14|5358.91|5358.91|5360.68|5360.68|5355.37|5355.37|0
1662541200000|2022-09-07 09:00:00|5357.14|5357.14|5353.15|5353.15|5358.46|5358.46|5353.15|5353.15|0
1662541500000|2022-09-07 09:05:00|5356.69|5356.69|5356.24|5356.24|5361.55|5361.55|5354.47|5354.47|0
1662541800000|2022-09-07 09:10:00|5358.01|5358.01|5342.09|5342.09|5358.01|5358.01|5340.32|5340.32|0
1662542100000|2022-09-07 09:15:00|5343.86|5343.86|5345.18|5345.18|5345.18|5345.18|5341.64|5341.64|0
1662542400000|2022-09-07 09:20:00|5343.86|5343.86|5339|5339|5343.86|5343.86|5336.78|5336.78|0
1662542700000|2022-09-07 09:25:00|5342.54|5342.54|5344.31|5344.31|5344.31|5344.31|5340.77|5340.77|0
1662543000000|2022-09-07 09:30:00|5346.08|5346.08|5349.62|5349.62|5349.62|5349.62|5344.31|5344.31|0
1662543300000|2022-09-07 09:35:00|5351.39|5351.39|5349.62|5349.62|5351.39|5351.39|5347.85|5347.85|0
1662543600000|2022-09-07 09:40:00|5347.85|5347.85|5346.08|5346.08|5347.85|5347.85|5346.08|5346.08|0
1662543900000|2022-09-07 09:45:00|5340.77|5340.77|5337.24|5337.24|5340.77|5340.77|5335.47|5335.47|0
1662544200000|2022-09-07 09:50:00|5339|5339|5326.62|5326.62|5339|5339|5326.62|5326.62|0
1662544500000|2022-09-07 09:55:00|5328.39|5328.39|5331.93|5331.93|5331.93|5331.93|5324.86|5324.86|0
1662544800000|2022-09-07 10:00:00|5330.16|5330.16|5328.39|5328.39|5330.16|5330.16|5328.39|5328.39|0
1662545100000|2022-09-07 10:05:00|5330.16|5330.16|5323.09|5323.09|5330.16|5330.16|5321.32|5321.32|0
1662545400000|2022-09-07 10:10:00|5321.77|5321.77|5320|5320|5321.77|5321.77|5320|5320|0
1662545700000|2022-09-07 10:15:00|5323.54|5323.54|5323.54|5323.54|5323.54|5323.54|5321.77|5321.77|0
1662546000000|2022-09-07 10:20:00|5321.77|5321.77|5325.31|5325.31|5325.31|5325.31|5321.77|5321.77|0
1662546300000|2022-09-07 10:25:00|5330.61|5330.61|5330.61|5330.61|5330.61|5330.61|5328.84|5328.84|0
1662546600000|2022-09-07 10:30:00|5331.93|5331.93|5320|5320|5331.93|5331.93|5320|5320|0
1662546900000|2022-09-07 10:35:00|5321.77|5321.77|5323.54|5323.54|5323.54|5323.54|5321.77|5321.77|0
1662547200000|2022-09-07 10:40:00|5321.77|5321.77|5321.77|5321.77|5321.77|5321.77|5320|5320|0
1662547500000|2022-09-07 10:45:00|5320|5320|5320|5320|5320|5320|5318.23|5318.23|0
1662547800000|2022-09-07 10:50:00|5321.77|5321.77|5320|5320|5321.77|5321.77|5320|5320|0
1662548100000|2022-09-07 10:55:00|5323.54|5323.54|5322.22|5322.22|5323.54|5323.54|5322.22|5322.22|0
1662548400000|2022-09-07 11:00:00|5320.45|5320.45|5325.76|5325.76|5325.76|5325.76|5320.45|5320.45|0
1662548700000|2022-09-07 11:05:00|5327.53|5327.53|5327.53|5327.53|5329.3|5329.3|5327.53|5327.53|0
1662549000000|2022-09-07 11:10:00|5325.76|5325.76|5327.53|5327.53|5327.53|5327.53|5325.76|5325.76|0
1662549300000|2022-09-07 11:15:00|5329.3|5329.3|5327.53|5327.53|5329.3|5329.3|5327.53|5327.53|0
1662549600000|2022-09-07 11:20:00|5325.76|5325.76|5323.99|5323.99|5325.76|5325.76|5323.99|5323.99|0
1662550200000|2022-09-07 11:30:00|5322.22|5322.22|5319.1|5319.1|5322.22|5322.22|5316.92|5316.92|0
1662550500000|2022-09-07 11:35:00|5317.33|5317.33|5304.53|5304.53|5319.1|5319.1|5304.53|5304.53|0
1662550800000|2022-09-07 11:40:00|5302.77|5302.77|5307.62|5307.62|5307.62|5307.62|5302.77|5302.77|0
1662551100000|2022-09-07 11:45:00|5309.39|5309.39|5312.93|5312.93|5314.69|5314.69|5309.39|5309.39|0
1662551400000|2022-09-07 11:50:00|5311.16|5311.16|5311.16|5311.16|5312.93|5312.93|5307.62|5307.62|0
1662551700000|2022-09-07 11:55:00|5312.93|5312.93|5316.46|5316.46|5318.23|5318.23|5312.93|5312.93|0
1662552300000|2022-09-07 12:05:00|5318.23|5318.23|5299.23|5299.23|5320|5320|5299.23|5299.23|0
1662552600000|2022-09-07 12:10:00|5296.59|5296.59|5289.11|5289.11|5296.59|5296.59|5289.11|5289.11|0
1662552900000|2022-09-07 12:15:00|5290.87|5290.87|5292.64|5292.64|5292.64|5292.64|5290.87|5290.87|0
1662553200000|2022-09-07 12:20:00|5294.41|5294.41|5288.69|5288.69|5294.41|5294.41|5288.69|5288.69|0
1662553500000|2022-09-07 12:25:00|5290.46|5290.46|5290.46|5290.46|5290.46|5290.46|5290.46|5290.46|0
1662553800000|2022-09-07 12:30:00|5292.23|5292.23|5289.14|5289.14|5295.77|5295.77|5284.29|5284.29|0
1662554100000|2022-09-07 12:35:00|5290.91|5290.91|5294|5294|5294|5294|5290.91|5290.91|0
1662554400000|2022-09-07 12:40:00|5292.68|5292.68|5287.83|5287.83|5292.68|5292.68|5286.06|5286.06|0
1662554700000|2022-09-07 12:45:00|5290.46|5290.46|5285.16|5285.16|5292.23|5292.23|5285.16|5285.16|0
1662555000000|2022-09-07 12:50:00|5283.39|5283.39|5278.53|5278.53|5283.39|5283.39|5278.53|5278.53|0
1662555300000|2022-09-07 12:55:00|5277.22|5277.22|5286.06|5286.06|5286.06|5286.06|5277.22|5277.22|0
1662555600000|2022-09-07 13:00:00|5288.69|5288.69|5290.01|5290.01|5290.01|5290.01|5288.69|5288.69|0
1662555900000|2022-09-07 13:05:00|5288.69|5288.69|5295.77|5295.77|5295.77|5295.77|5288.69|5288.69|0
1662556200000|2022-09-07 13:10:00|5294|5294|5292.23|5292.23|5294|5294|5290.91|5290.91|0
1662556500000|2022-09-07 13:15:00|5294|5294|5295.32|5295.32|5295.32|5295.32|5294|5294|0
1662556800000|2022-09-07 13:20:00|5297.08|5297.08|5298.85|5298.85|5298.85|5298.85|5297.08|5297.08|0
1662557100000|2022-09-07 13:25:00|5300.62|5300.62|5302.8|5302.8|5306.34|5306.34|5300.62|5300.62|0
1662557400000|2022-09-07 13:30:00|5301.04|5301.04|5301.9|5301.9|5313.38|5313.38|5297.91|5297.91|0
1662557700000|2022-09-07 13:35:00|5303.67|5303.67|5306.75|5306.75|5313.38|5313.38|5301.9|5301.9|0
1662558000000|2022-09-07 13:40:00|5310.29|5310.29|5304.99|5304.99|5312.06|5312.06|5303.22|5303.22|0
1662558300000|2022-09-07 13:45:00|5306.75|5306.75|5301.9|5301.9|5306.75|5306.75|5300.13|5300.13|0
1662558600000|2022-09-07 13:50:00|5303.22|5303.22|5300.58|5300.58|5303.22|5303.22|5299.68|5299.68|0
1662558900000|2022-09-07 13:55:00|5302.35|5302.35|5301.9|5301.9|5308.98|5308.98|5301.9|5301.9|0
1662559200000|2022-09-07 14:00:00|5300.13|5300.13|5304.99|5304.99|5310.29|5310.29|5296.59|5296.59|0
1662559500000|2022-09-07 14:05:00|5306.75|5306.75|5316.46|5316.46|5317.78|5317.78|5304.99|5304.99|0
1662559800000|2022-09-07 14:10:00|5318.23|5318.23|5309.39|5309.39|5321.32|5321.32|5309.39|5309.39|0
1662560100000|2022-09-07 14:15:00|5305.85|5305.85|5307.62|5307.62|5311.16|5311.16|5304.08|5304.08|0
1662560400000|2022-09-07 14:20:00|5309.39|5309.39|5312.02|5312.02|5313.79|5313.79|5304.08|5304.08|0
1662560700000|2022-09-07 14:25:00|5313.79|5313.79|5317.74|5317.74|5319.51|5319.51|5312.02|5312.02|0
1662561000000|2022-09-07 14:30:00|5319.51|5319.51|5319.06|5319.06|5327.45|5327.45|5319.06|5319.06|0
1662561300000|2022-09-07 14:35:00|5320.83|5320.83|5320.83|5320.83|5322.6|5322.6|5319.06|5319.06|0
1662561600000|2022-09-07 14:40:00|5322.6|5322.6|5326.13|5326.13|5327.9|5327.9|5320.83|5320.83|0
1662561900000|2022-09-07 14:45:00|5329.67|5329.67|5321.28|5321.28|5329.67|5329.67|5321.28|5321.28|0
1662562200000|2022-09-07 14:50:00|5323.05|5323.05|5327.45|5327.45|5329.22|5329.22|5323.05|5323.05|0
1662562500000|2022-09-07 14:55:00|5326.13|5326.13|5323.05|5323.05|5326.59|5326.59|5321.28|5321.28|0
1662562800000|2022-09-07 15:00:00|5321.28|5321.28|5327.45|5327.45|5329.22|5329.22|5321.28|5321.28|0
1662563100000|2022-09-07 15:05:00|5325.68|5325.68|5332.76|5332.76|5332.76|5332.76|5325.68|5325.68|0
1662563400000|2022-09-07 15:10:00|5330.99|5330.99|5327|5327|5332.3|5332.3|5325.23|5325.23|0
1662563700000|2022-09-07 15:15:00|5328.77|5328.77|5329.22|5329.22|5329.22|5329.22|5325.68|5325.68|0
1662564000000|2022-09-07 15:20:00|5330.99|5330.99|5330.08|5330.08|5333.62|5333.62|5328.32|5328.32|0
1662564300000|2022-09-07 15:25:00|5328.77|5328.77|5324.78|5324.78|5331.85|5331.85|5324.78|5324.78|0
1662621300000|2022-09-08 07:15:00|5389.24|5389.24|5366.7|5366.7|5389.24|5389.24|5366.7|5366.7|0
1662621600000|2022-09-08 07:20:00|5361.84|5361.84|5342.84|5342.84|5361.84|5361.84|5342.84|5342.84|0
1662621900000|2022-09-08 07:25:00|5332.3|5332.3|5333.21|5333.21|5333.21|5333.21|5324.36|5324.36|0
1662622200000|2022-09-08 07:30:00|5339.79|5339.79|5347.32|5347.32|5347.32|5347.32|5334.49|5334.49|0
1662622500000|2022-09-08 07:35:00|5343.78|5343.78|5343.78|5343.78|5345.55|5345.55|5336.71|5336.71|0
1662622800000|2022-09-08 07:40:00|5342.01|5342.01|5333.17|5333.17|5343.78|5343.78|5333.17|5333.17|0
1662623100000|2022-09-08 07:45:00|5331.4|5331.4|5333.62|5333.62|5333.62|5333.62|5328.32|5328.32|0
1662623400000|2022-09-08 07:50:00|5340.7|5340.7|5335.84|5335.84|5342.92|5342.92|5334.07|5334.07|0
1662623700000|2022-09-08 07:55:00|5333.21|5333.21|5341.6|5341.6|5341.6|5341.6|5333.21|5333.21|0
1662624000000|2022-09-08 08:00:00|5338.06|5338.06|5323.91|5323.91|5338.06|5338.06|5320.38|5320.38|0
1662624300000|2022-09-08 08:05:00|5320.38|5320.38|5328.77|5328.77|5328.77|5328.77|5320.38|5320.38|0
1662624600000|2022-09-08 08:10:00|5330.54|5330.54|5333.17|5333.17|5335.84|5335.84|5327|5327|0
1662624900000|2022-09-08 08:15:00|5331.4|5331.4|5326.1|5326.1|5331.4|5331.4|5326.1|5326.1|0
1662625200000|2022-09-08 08:20:00|5327.86|5327.86|5325.68|5325.68|5333.17|5333.17|5325.68|5325.68|0
1662625500000|2022-09-08 08:25:00|5323.91|5323.91|5331.4|5331.4|5331.4|5331.4|5323.91|5323.91|0
1662625800000|2022-09-08 08:30:00|5334.94|5334.94|5333.17|5333.17|5334.94|5334.94|5333.17|5333.17|0
1662626100000|2022-09-08 08:35:00|5331.4|5331.4|5342.01|5342.01|5342.01|5342.01|5331.4|5331.4|0
1662626400000|2022-09-08 08:40:00|5340.24|5340.24|5333.62|5333.62|5340.24|5340.24|5331.85|5331.85|0
1662626700000|2022-09-08 08:45:00|5335.39|5335.39|5334.07|5334.07|5335.39|5335.39|5333.62|5333.62|0
1662627000000|2022-09-08 08:50:00|5335.84|5335.84|5335.84|5335.84|5335.84|5335.84|5334.07|5334.07|0
1662627300000|2022-09-08 08:55:00|5337.61|5337.61|5339.38|5339.38|5341.15|5341.15|5337.61|5337.61|0
1662627600000|2022-09-08 09:00:00|5337.61|5337.61|5335.84|5335.84|5337.61|5337.61|5334.53|5334.53|0
1662627900000|2022-09-08 09:05:00|5332.3|5332.3|5332.3|5332.3|5332.3|5332.3|5332.3|5332.3|0
1662628200000|2022-09-08 09:10:00|5330.99|5330.99|5325.27|5325.27|5330.99|5330.99|5323.5|5323.5|0
1662628500000|2022-09-08 09:15:00|5323.5|5323.5|5333.21|5333.21|5333.21|5333.21|5323.5|5323.5|0
1662628800000|2022-09-08 09:20:00|5337.16|5337.16|5338.02|5338.02|5343.74|5343.74|5337.16|5337.16|0
1662629100000|2022-09-08 09:25:00|5340.66|5340.66|5349.05|5349.05|5350.82|5350.82|5340.66|5340.66|0
1662629400000|2022-09-08 09:30:00|5347.28|5347.28|5345.51|5345.51|5347.28|5347.28|5345.51|5345.51|0
1662629700000|2022-09-08 09:35:00|5347.28|5347.28|5359.21|5359.21|5359.21|5359.21|5347.28|5347.28|0
1662630000000|2022-09-08 09:40:00|5357.44|5357.44|5349.5|5349.5|5357.44|5357.44|5349.5|5349.5|0
1662630600000|2022-09-08 09:50:00|5347.73|5347.73|5341.11|5341.11|5347.73|5347.73|5341.11|5341.11|0
1662630900000|2022-09-08 09:55:00|5342.88|5342.88|5345.51|5345.51|5345.51|5345.51|5342.88|5342.88|0
1662631200000|2022-09-08 10:00:00|5347.28|5347.28|5345.51|5345.51|5347.28|5347.28|5343.74|5343.74|0
1662631500000|2022-09-08 10:05:00|5343.74|5343.74|5341.11|5341.11|5343.74|5343.74|5341.11|5341.11|0
1662631800000|2022-09-08 10:10:00|5346.42|5346.42|5344.65|5344.65|5348.18|5348.18|5344.65|5344.65|0
1662632100000|2022-09-08 10:15:00|5342.88|5342.88|5341.56|5341.56|5342.88|5342.88|5341.56|5341.56|0
1662632700000|2022-09-08 10:25:00|5339.79|5339.79|5339.79|5339.79|5339.79|5339.79|5339.79|5339.79|0
1662633000000|2022-09-08 10:30:00|5338.02|5338.02|5336.26|5336.26|5338.02|5338.02|5336.26|5336.26|0
1662633300000|2022-09-08 10:35:00|5332.72|5332.72|5333.17|5333.17|5336.26|5336.26|5330.95|5330.95|0
1662633600000|2022-09-08 10:40:00|5331.85|5331.85|5331.85|5331.85|5331.85|5331.85|5331.85|5331.85|0
1662633900000|2022-09-08 10:45:00|5330.54|5330.54|5328.77|5328.77|5332.3|5332.3|5328.77|5328.77|0
1662634200000|2022-09-08 10:50:00|5327|5327|5328.77|5328.77|5328.77|5328.77|5323.46|5323.46|0
1662634500000|2022-09-08 10:55:00|5327|5327|5320.83|5320.83|5328.77|5328.77|5320.83|5320.83|0
1662634800000|2022-09-08 11:00:00|5317.29|5317.29|5320.83|5320.83|5320.83|5320.83|5310.22|5310.22|0
1662635100000|2022-09-08 11:05:00|5319.06|5319.06|5320.83|5320.83|5322.6|5322.6|5317.29|5317.29|0
1662635400000|2022-09-08 11:10:00|5322.6|5322.6|5328.32|5328.32|5328.32|5328.32|5322.6|5322.6|0
1662635700000|2022-09-08 11:15:00|5327|5327|5334.04|5334.04|5335.35|5335.35|5327|5327|0
1662636000000|2022-09-08 11:20:00|5330.5|5330.5|5342.35|5342.35|5342.35|5342.35|5330.5|5330.5|0
1662636300000|2022-09-08 11:25:00|5338.81|5338.81|5335.73|5335.73|5340.58|5340.58|5333.09|5333.09|0
1662636600000|2022-09-08 11:30:00|5338.36|5338.36|5340.13|5340.13|5341.9|5341.9|5338.36|5338.36|0
1662636900000|2022-09-08 11:35:00|5334.82|5334.82|5330.42|5330.42|5334.82|5334.82|5326.88|5326.88|0
1662637200000|2022-09-08 11:40:00|5328.65|5328.65|5328.65|5328.65|5328.65|5328.65|5325.12|5325.12|0
1662637500000|2022-09-08 11:45:00|5329.97|5329.97|5331.74|5331.74|5331.74|5331.74|5329.97|5329.97|0
1662637800000|2022-09-08 11:50:00|5329.97|5329.97|5323.8|5323.8|5331.74|5331.74|5322.48|5322.48|0
1662638100000|2022-09-08 11:55:00|5325.57|5325.57|5329.97|5329.97|5329.97|5329.97|5325.57|5325.57|0
1662638400000|2022-09-08 12:00:00|5331.74|5331.74|5327.34|5327.34|5331.74|5331.74|5327.34|5327.34|0
1662639000000|2022-09-08 12:10:00|5328.65|5328.65|5330.42|5330.42|5330.42|5330.42|5328.65|5328.65|0
1662639300000|2022-09-08 12:15:00|5328.65|5328.65|5333.51|5333.51|5340.58|5340.58|5312.77|5312.77|0
1662639600000|2022-09-08 12:20:00|5332.19|5332.19|5333.05|5333.05|5333.05|5333.05|5330.42|5330.42|0
1662639900000|2022-09-08 12:25:00|5331.74|5331.74|5346.75|5346.75|5346.75|5346.75|5331.74|5331.74|0
1662640200000|2022-09-08 12:30:00|5343.22|5343.22|5328.65|5328.65|5343.22|5343.22|5328.65|5328.65|0
1662640500000|2022-09-08 12:35:00|5326.88|5326.88|5331.29|5331.29|5334.82|5334.82|5325.57|5325.57|0
1662640800000|2022-09-08 12:40:00|5333.05|5333.05|5326.88|5326.88|5333.05|5333.05|5326.88|5326.88|0
1662641100000|2022-09-08 12:45:00|5328.65|5328.65|5331.29|5331.29|5334.82|5334.82|5328.65|5328.65|0
1662641400000|2022-09-08 12:50:00|5333.05|5333.05|5322.44|5322.44|5333.05|5333.05|5322.44|5322.44|0
1662641700000|2022-09-08 12:55:00|5320.67|5320.67|5306.52|5306.52|5320.67|5320.67|5306.52|5306.52|0
1662642000000|2022-09-08 13:00:00|5304.76|5304.76|5306.98|5306.98|5313.6|5313.6|5304.76|5304.76|0
1662642300000|2022-09-08 13:05:00|5310.51|5310.51|5298.13|5298.13|5310.51|5310.51|5297.72|5297.72|0
1662642600000|2022-09-08 13:10:00|5296.36|5296.36|5289.29|5289.29|5298.13|5298.13|5289.29|5289.29|0
1662642900000|2022-09-08 13:15:00|5287.97|5287.97|5278.26|5278.26|5287.97|5287.97|5274.73|5274.73|0
1662643200000|2022-09-08 13:20:00|5280.03|5280.03|5272.96|5272.96|5280.03|5280.03|5272.96|5272.96|0
1662643500000|2022-09-08 13:25:00|5278.26|5278.26|5283.57|5283.57|5287.11|5287.11|5278.26|5278.26|0
1662643800000|2022-09-08 13:30:00|5280.03|5280.03|5287.11|5287.11|5288.88|5288.88|5275.18|5275.18|0
1662644100000|2022-09-08 13:35:00|5285.34|5285.34|5276.5|5276.5|5285.34|5285.34|5275.18|5275.18|0
1662644400000|2022-09-08 13:40:00|5278.26|5278.26|5298.55|5298.55|5299|5299|5271.64|5271.64|0
1662644700000|2022-09-08 13:45:00|5296.78|5296.78|5287.93|5287.93|5296.78|5296.78|5284.4|5284.4|0
1662645000000|2022-09-08 13:50:00|5289.7|5289.7|5306.49|5306.49|5308.25|5308.25|5287.93|5287.93|0
1662645300000|2022-09-08 13:55:00|5307.8|5307.8|5311.79|5311.79|5311.79|5311.79|5304.27|5304.27|0
1662645600000|2022-09-08 14:00:00|5313.56|5313.56|5305.62|5305.62|5315.33|5315.33|5305.62|5305.62|0
1662645900000|2022-09-08 14:05:00|5307.39|5307.39|5310.93|5310.93|5310.93|5310.93|5303.85|5303.85|0
1662646200000|2022-09-08 14:10:00|5309.16|5309.16|5309.16|5309.16|5310.93|5310.93|5305.62|5305.62|0
1662646500000|2022-09-08 14:15:00|5307.84|5307.84|5317.1|5317.1|5318.87|5318.87|5307.84|5307.84|0
1662646800000|2022-09-08 14:20:00|5318.42|5318.42|5329.4|5329.4|5329.4|5329.4|5318.42|5318.42|0
1662647100000|2022-09-08 14:25:00|5328.09|5328.09|5332.45|5332.45|5332.9|5332.9|5327.63|5327.63|0
1662647400000|2022-09-08 14:30:00|5334.22|5334.22|5351.62|5351.62|5354.91|5354.91|5334.22|5334.22|0
1662647700000|2022-09-08 14:35:00|5352.28|5352.28|5349.27|5349.27|5360.22|5360.22|5347.5|5347.5|0
1662648000000|2022-09-08 14:40:00|5351.04|5351.04|5362.93|5362.93|5362.93|5362.93|5349.27|5349.27|0
1662648300000|2022-09-08 14:45:00|5364.7|5364.7|5360.75|5360.75|5364.7|5364.7|5359.85|5359.85|0
1662648600000|2022-09-08 14:50:00|5359.43|5359.43|5359.43|5359.43|5359.43|5359.43|5355.89|5355.89|0
1662648900000|2022-09-08 14:55:00|5357.66|5357.66|5368.24|5368.24|5368.24|5368.24|5355.89|5355.89|0
1662649200000|2022-09-08 15:00:00|5370.01|5370.01|5371.32|5371.32|5373.09|5373.09|5368.69|5368.69|0
1662649500000|2022-09-08 15:05:00|5373.09|5373.09|5370.01|5370.01|5374.86|5374.86|5370.01|5370.01|0
1662649800000|2022-09-08 15:10:00|5368.24|5368.24|5365.56|5365.56|5368.24|5368.24|5361.16|5361.16|0
1662650400000|2022-09-08 15:20:00|5363.8|5363.8|5365.11|5365.11|5366.43|5366.43|5362.89|5362.89|0
1662650700000|2022-09-08 15:25:00|5363.34|5363.34|5363.8|5363.8|5368.2|5368.2|5361.58|5361.58|0
1662707700000|2022-09-09 07:15:00|5410.91|5410.91|5403.38|5403.38|5411.32|5411.32|5396.31|5396.31|0
1662708000000|2022-09-09 07:20:00|5398.07|5398.07|5374.67|5374.67|5398.07|5398.07|5374.67|5374.67|0
1662708300000|2022-09-09 07:25:00|5372.9|5372.9|5400.22|5400.22|5401.99|5401.99|5372.9|5372.9|0
1662708600000|2022-09-09 07:30:00|5398.45|5398.45|5411.28|5411.28|5421.89|5421.89|5395.82|5395.82|0
1662708900000|2022-09-09 07:35:00|5412.6|5412.6|5407.75|5407.75|5412.6|5412.6|5407.33|5407.33|0
1662709200000|2022-09-09 07:40:00|5404.21|5404.21|5405.98|5405.98|5411.28|5411.28|5404.21|5404.21|0
1662709500000|2022-09-09 07:45:00|5407.75|5407.75|5396.76|5396.76|5412.6|5412.6|5396.76|5396.76|0
1662709800000|2022-09-09 07:50:00|5393.22|5393.22|5391.45|5391.45|5394.99|5394.99|5391.45|5391.45|0
1662710100000|2022-09-09 07:55:00|5393.22|5393.22|5379.11|5379.11|5393.22|5393.22|5379.11|5379.11|0
1662710400000|2022-09-09 08:00:00|5380.88|5380.88|5377.79|5377.79|5382.65|5382.65|5376.02|5376.02|0
1662710700000|2022-09-09 08:05:00|5379.56|5379.56|5370.72|5370.72|5381.33|5381.33|5370.72|5370.72|0
1662711000000|2022-09-09 08:10:00|5374.25|5374.25|5388.4|5388.4|5394.58|5394.58|5374.25|5374.25|0
1662711300000|2022-09-09 08:15:00|5391.94|5391.94|5390.62|5390.62|5391.94|5391.94|5384.45|5384.45|0
1662711600000|2022-09-09 08:20:00|5391.94|5391.94|5391.94|5391.94|5393.71|5393.71|5391.94|5391.94|0
1662711900000|2022-09-09 08:25:00|5390.17|5390.17|5389.72|5389.72|5390.17|5390.17|5388.4|5388.4|0
1662712200000|2022-09-09 08:30:00|5391.49|5391.49|5393.26|5393.26|5395.03|5395.03|5390.17|5390.17|0
1662712500000|2022-09-09 08:35:00|5391.49|5391.49|5386.64|5386.64|5391.49|5391.49|5384.87|5384.87|0
1662712800000|2022-09-09 08:40:00|5383.1|5383.1|5383.1|5383.1|5388.4|5388.4|5383.1|5383.1|0
1662713100000|2022-09-09 08:45:00|5384.87|5384.87|5380.88|5380.88|5384.87|5384.87|5379.56|5379.56|0
1662713400000|2022-09-09 08:50:00|5382.65|5382.65|5375.61|5375.61|5385.73|5385.73|5375.61|5375.61|0
1662713700000|2022-09-09 08:55:00|5377.38|5377.38|5378.24|5378.24|5378.24|5378.24|5373.84|5373.84|0
1662714000000|2022-09-09 09:00:00|5374.71|5374.71|5378.24|5378.24|5378.24|5378.24|5374.71|5374.71|0
1662714300000|2022-09-09 09:05:00|5380.01|5380.01|5383.55|5383.55|5383.55|5383.55|5378.24|5378.24|0
1662714600000|2022-09-09 09:10:00|5384.87|5384.87|5386.64|5386.64|5388.4|5388.4|5384.87|5384.87|0
1662714900000|2022-09-09 09:15:00|5385.32|5385.32|5381.78|5381.78|5385.32|5385.32|5380.01|5380.01|0
1662715200000|2022-09-09 09:20:00|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|0
1662715500000|2022-09-09 09:25:00|5381.78|5381.78|5380.01|5380.01|5381.78|5381.78|5380.01|5380.01|0
1662715800000|2022-09-09 09:30:00|5378.24|5378.24|5380.88|5380.88|5380.88|5380.88|5374.71|5374.71|0
1662716100000|2022-09-09 09:35:00|5379.11|5379.11|5390.13|5390.13|5391.9|5391.9|5379.11|5379.11|0
1662716400000|2022-09-09 09:40:00|5391.45|5391.45|5390.55|5390.55|5394.09|5394.09|5390.55|5390.55|0
1662716700000|2022-09-09 09:45:00|5392.32|5392.32|5394.54|5394.54|5394.54|5394.54|5391|5391|0
1662717000000|2022-09-09 09:50:00|5392.77|5392.77|5394.54|5394.54|5394.54|5394.54|5392.77|5392.77|0
1662717300000|2022-09-09 09:55:00|5396.31|5396.31|5401.16|5401.16|5402.93|5402.93|5396.31|5396.31|0
1662717600000|2022-09-09 10:00:00|5402.93|5402.93|5401.16|5401.16|5402.93|5402.93|5401.16|5401.16|0
1662717900000|2022-09-09 10:05:00|5399.39|5399.39|5395.85|5395.85|5399.39|5399.39|5395.85|5395.85|0
1662718200000|2022-09-09 10:10:00|5397.17|5397.17|5398.94|5398.94|5398.94|5398.94|5395.4|5395.4|0
1662718500000|2022-09-09 10:15:00|5397.62|5397.62|5391.45|5391.45|5397.62|5397.62|5387.91|5387.91|0
1662718800000|2022-09-09 10:20:00|5393.22|5393.22|5391.9|5391.9|5393.22|5393.22|5391.9|5391.9|0
1662719400000|2022-09-09 10:30:00|5390.13|5390.13|5388.82|5388.82|5391.9|5391.9|5388.37|5388.37|0
1662719700000|2022-09-09 10:35:00|5387.05|5387.05|5394.12|5394.12|5394.12|5394.12|5387.05|5387.05|0
1662720000000|2022-09-09 10:40:00|5392.81|5392.81|5391.04|5391.04|5392.81|5392.81|5391.04|5391.04|0
1662720300000|2022-09-09 10:45:00|5392.81|5392.81|5391.49|5391.49|5392.81|5392.81|5391.49|5391.49|0
1662720600000|2022-09-09 10:50:00|5389.72|5389.72|5389.72|5389.72|5391.49|5391.49|5389.72|5389.72|0
1662720900000|2022-09-09 10:55:00|5388.4|5388.4|5384.87|5384.87|5390.17|5390.17|5384.87|5384.87|0
1662721200000|2022-09-09 11:00:00|5383.1|5383.1|5384.87|5384.87|5384.87|5384.87|5381.33|5381.33|0
1662721800000|2022-09-09 11:10:00|5383.1|5383.1|5384.87|5384.87|5386.64|5386.64|5383.1|5383.1|0
1662722100000|2022-09-09 11:15:00|5386.64|5386.64|5383.1|5383.1|5386.64|5386.64|5383.1|5383.1|0
1662722400000|2022-09-09 11:20:00|5381.33|5381.33|5383.1|5383.1|5383.1|5383.1|5381.33|5381.33|0
1662722700000|2022-09-09 11:25:00|5381.78|5381.78|5388.4|5388.4|5388.4|5388.4|5380.46|5380.46|0
1662723000000|2022-09-09 11:30:00|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|5384.87|5384.87|0
1662723300000|2022-09-09 11:35:00|5388.4|5388.4|5395.89|5395.89|5395.89|5395.89|5388.4|5388.4|0
1662723600000|2022-09-09 11:40:00|5394.58|5394.58|5401.65|5401.65|5401.65|5401.65|5394.58|5394.58|0
1662723900000|2022-09-09 11:45:00|5403.42|5403.42|5405.19|5405.19|5405.19|5405.19|5403.42|5403.42|0
1662724200000|2022-09-09 11:50:00|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5401.65|5401.65|0
1662724500000|2022-09-09 11:55:00|5401.65|5401.65|5405.19|5405.19|5405.19|5405.19|5401.65|5401.65|0
1662724800000|2022-09-09 12:00:00|5401.65|5401.65|5405.19|5405.19|5405.19|5405.19|5401.65|5401.65|0
1662725100000|2022-09-09 12:05:00|5403.42|5403.42|5404.74|5404.74|5408.27|5408.27|5402.97|5402.97|0
1662725400000|2022-09-09 12:10:00|5402.97|5402.97|5404.74|5404.74|5404.74|5404.74|5402.97|5402.97|0
1662725700000|2022-09-09 12:15:00|5402.97|5402.97|5404.74|5404.74|5404.74|5404.74|5402.97|5402.97|0
1662726000000|2022-09-09 12:20:00|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|0
1662726300000|2022-09-09 12:25:00|5404.74|5404.74|5403.42|5403.42|5406.5|5406.5|5403.42|5403.42|0
1662726600000|2022-09-09 12:30:00|5401.65|5401.65|5413.54|5413.54|5413.54|5413.54|5401.65|5401.65|0
1662726900000|2022-09-09 12:35:00|5415.31|5415.31|5415.31|5415.31|5415.31|5415.31|5415.31|5415.31|0
1662727200000|2022-09-09 12:40:00|5417.08|5417.08|5415.31|5415.31|5417.08|5417.08|5415.31|5415.31|0
1662727500000|2022-09-09 12:45:00|5413.54|5413.54|5417.08|5417.08|5417.08|5417.08|5413.54|5413.54|0
1662727800000|2022-09-09 12:50:00|5415.31|5415.31|5418.85|5418.85|5418.85|5418.85|5415.31|5415.31|0
1662728400000|2022-09-09 13:00:00|5417.08|5417.08|5422.8|5422.8|5422.8|5422.8|5417.08|5417.08|0
1662728700000|2022-09-09 13:05:00|5421.03|5421.03|5428.97|5428.97|5428.97|5428.97|5421.03|5421.03|0
1662729000000|2022-09-09 13:10:00|5427.2|5427.2|5428.97|5428.97|5428.97|5428.97|5427.2|5427.2|0
1662729300000|2022-09-09 13:15:00|5427.65|5427.65|5422.8|5422.8|5427.65|5427.65|5421.03|5421.03|0
1662729600000|2022-09-09 13:20:00|5421.48|5421.48|5410.46|5410.46|5421.48|5421.48|5410.46|5410.46|0
1662729900000|2022-09-09 13:25:00|5408.69|5408.69|5402.93|5402.93|5410|5410|5402.93|5402.93|0
1662730200000|2022-09-09 13:30:00|5401.16|5401.16|5409.55|5409.55|5409.55|5409.55|5401.16|5401.16|0
1662730500000|2022-09-09 13:35:00|5411.32|5411.32|5409.55|5409.55|5411.32|5411.32|5404.7|5404.7|0
1662730800000|2022-09-09 13:40:00|5407.78|5407.78|5406.92|5406.92|5410.46|5410.46|5404.7|5404.7|0
1662731100000|2022-09-09 13:45:00|5405.6|5405.6|5413.99|5413.99|5413.99|5413.99|5405.6|5405.6|0
1662731400000|2022-09-09 13:50:00|5415.76|5415.76|5411.77|5411.77|5415.76|5415.76|5411.77|5411.77|0
1662731700000|2022-09-09 13:55:00|5410|5410|5428.56|5428.56|5428.56|5428.56|5410|5410|0
1662732000000|2022-09-09 14:00:00|5430.32|5430.32|5438.72|5438.72|5438.72|5438.72|5428.56|5428.56|0
1662732300000|2022-09-09 14:05:00|5436.95|5436.95|5432.09|5432.09|5438.72|5438.72|5432.09|5432.09|0
1662732600000|2022-09-09 14:10:00|5430.32|5430.32|5438.72|5438.72|5438.72|5438.72|5430.32|5430.32|0
1662732900000|2022-09-09 14:15:00|5440.03|5440.03|5436.5|5436.5|5440.03|5440.03|5434.73|5434.73|0
1662733200000|2022-09-09 14:20:00|5438.26|5438.26|5435.18|5435.18|5441.8|5441.8|5433.41|5433.41|0
1662733500000|2022-09-09 14:25:00|5433.41|5433.41|5435.18|5435.18|5436.95|5436.95|5429.87|5429.87|0
1662733800000|2022-09-09 14:30:00|5433.41|5433.41|5429.87|5429.87|5433.41|5433.41|5428.1|5428.1|0
1662734100000|2022-09-09 14:35:00|5428.1|5428.1|5424.12|5424.12|5428.97|5428.97|5422.35|5422.35|0
1662734400000|2022-09-09 14:40:00|5422.35|5422.35|5425.88|5425.88|5425.88|5425.88|5422.35|5422.35|0
1662734700000|2022-09-09 14:45:00|5427.2|5427.2|5424.98|5424.98|5428.52|5428.52|5421.44|5421.44|0
1662735000000|2022-09-09 14:50:00|5422.35|5422.35|5424.15|5424.15|5434.28|5434.28|5422.35|5422.35|0
1662735300000|2022-09-09 14:55:00|5422.84|5422.84|5421.52|5421.52|5425.47|5425.47|5417.12|5417.12|0
1662735600000|2022-09-09 15:00:00|5418.89|5418.89|5417.12|5417.12|5421.97|5421.97|5412.26|5412.26|0
1662735900000|2022-09-09 15:05:00|5414.48|5414.48|5416.67|5416.67|5418.43|5418.43|5414.48|5414.48|0
1662736200000|2022-09-09 15:10:00|5414.9|5414.9|5409.18|5409.18|5414.9|5414.9|5407.41|5407.41|0
1662736500000|2022-09-09 15:15:00|5410.49|5410.49|5414.03|5414.03|5417.12|5417.12|5410.04|5410.04|0
1662736800000|2022-09-09 15:20:00|5412.71|5412.71|5411.4|5411.4|5414.48|5414.48|5407.86|5407.86|0
1662737100000|2022-09-09 15:25:00|5414.93|5414.93|5416.25|5416.25|5425.96|5425.96|5412.71|5412.71|0